Robinson (RBN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Robinson

Date Open High Low Close* Volume
05/02/2013 124.50p 127.00p 124.50p 124.50p 0
04/02/2013 124.50p 127.00p 124.50p 124.50p 0
01/02/2013 124.50p 127.00p 124.50p 124.50p 0
31/01/2013 124.50p 127.00p 124.50p 124.50p 0
30/01/2013 124.50p 127.00p 124.50p 124.50p 146
29/01/2013 125.50p 125.50p 122.70p 124.50p 1590
28/01/2013 125.50p 129.00p 125.50p 125.50p 0
25/01/2013 125.50p 129.00p 125.50p 125.50p 0
24/01/2013 125.50p 129.00p 125.50p 125.50p 0
23/01/2013 125.50p 129.00p 125.50p 125.50p 762
22/01/2013 125.50p 128.86p 124.50p 125.50p 0
21/01/2013 124.50p 128.86p 124.50p 125.50p 3418
18/01/2013 124.50p 126.75p 124.50p 124.50p 1169
17/01/2013 123.50p 127.00p 123.50p 124.50p 2900
16/01/2013 123.50p 127.00p 123.50p 123.50p 880
15/01/2013 123.50p 127.50p 123.00p 123.50p 0
14/01/2013 127.50p 127.50p 123.00p 123.50p 7393
11/01/2013 127.50p 128.00p 127.50p 127.50p 500
10/01/2013 126.50p 130.00p 126.50p 127.50p 5500
09/01/2013 126.50p 128.00p 126.50p 126.50p 10000
08/01/2013 127.50p 127.50p 123.50p 126.50p 5000
07/01/2013 126.50p 126.50p 123.00p 126.50p 11095
04/01/2013 126.50p 130.00p 126.50p 126.50p 0
03/01/2013 126.50p 130.00p 126.50p 126.50p 0
02/01/2013 126.50p 130.00p 126.50p 126.50p 1000
31/12/2012 126.50p 130.00p 126.50p 126.50p 0
28/12/2012 126.50p 130.00p 126.50p 126.50p 0
27/12/2012 126.50p 130.00p 126.50p 126.50p 1000
24/12/2012 126.50p 129.00p 123.70p 126.50p 0
21/12/2012 127.50p 129.00p 123.70p 126.50p 0
20/12/2012 126.50p 129.00p 123.70p 126.50p 0
19/12/2012 127.50p 129.00p 123.70p 126.50p 0
18/12/2012 126.50p 126.50p 123.70p 126.50p 3430
17/12/2012 126.50p 130.00p 126.50p 126.50p 1923
14/12/2012 126.50p 130.00p 124.00p 126.50p 0
13/12/2012 127.50p 130.00p 124.00p 126.50p 15000
12/12/2012 126.50p 128.60p 123.70p 126.50p 0
11/12/2012 126.50p 128.60p 123.70p 126.50p 0
10/12/2012 126.50p 128.60p 123.70p 126.50p 6734
07/12/2012 126.50p 128.95p 126.50p 126.50p 1750
06/12/2012 126.50p 128.95p 126.50p 126.50p 1926
05/12/2012 126.50p 128.95p 124.00p 126.50p 13736
04/12/2012 126.50p 132.00p 126.50p 126.50p 5700
03/12/2012 126.50p 126.50p 125.00p 126.50p 0
30/11/2012 126.50p 126.50p 125.00p 126.50p 5000
29/11/2012 126.50p 129.86p 126.50p 126.50p 6000
28/11/2012 126.50p 128.00p 124.00p 126.50p 0
27/11/2012 126.50p 128.00p 124.00p 126.50p 0
26/11/2012 126.50p 128.00p 124.00p 126.50p 0
23/11/2012 126.50p 128.00p 124.00p 126.50p 0
22/11/2012 124.00p 128.00p 124.00p 126.50p 6300
21/11/2012 125.50p 126.50p 121.22p 125.50p 0
20/11/2012 126.50p 126.50p 121.22p 125.50p 28083
19/11/2012 126.50p 128.00p 126.50p 126.50p 0
16/11/2012 126.50p 128.00p 126.50p 126.50p 1718
15/11/2012 126.50p 129.50p 126.50p 126.50p 1900
14/11/2012 126.50p 126.50p 123.00p 126.50p 0
13/11/2012 126.50p 126.50p 123.00p 126.50p 10000
12/11/2012 126.50p 126.50p 123.50p 126.50p 0
09/11/2012 126.50p 126.50p 123.50p 126.50p 211550
08/11/2012 129.00p 132.00p 126.00p 126.50p 0
07/11/2012 129.00p 132.00p 126.43p 129.00p 2748
06/11/2012 129.00p 132.00p 127.80p 129.00p 1232
05/11/2012 129.00p 130.00p 127.50p 129.00p 0
02/11/2012 129.00p 130.00p 127.50p 129.00p 1250
01/11/2012 129.00p 132.00p 128.50p 129.00p 0
31/10/2012 128.50p 132.00p 128.50p 129.00p 6060
30/10/2012 128.50p 128.50p 125.50p 128.50p 888
29/10/2012 128.50p 128.50p 125.00p 128.50p 0
26/10/2012 128.50p 128.50p 125.00p 128.50p 0
25/10/2012 128.50p 128.50p 125.00p 128.50p 2579
24/10/2012 130.00p 130.00p 126.00p 128.50p 8000
23/10/2012 130.00p 130.00p 128.29p 130.00p 500
22/10/2012 130.00p 130.00p 128.00p 130.00p 0
19/10/2012 130.00p 130.00p 128.00p 130.00p 4000
18/10/2012 130.00p 132.00p 128.00p 130.00p 55450
17/10/2012 131.50p 131.50p 129.25p 130.00p 2100
16/10/2012 131.50p 131.50p 127.50p 131.50p 0
15/10/2012 131.50p 131.50p 127.50p 131.50p 1000
12/10/2012 131.50p 131.50p 130.00p 131.50p 350
11/10/2012 131.50p 131.50p 130.00p 131.50p 4010
10/10/2012 131.00p 131.50p 130.00p 131.50p 929
09/10/2012 127.50p 131.00p 126.50p 131.00p 4638
08/10/2012 127.50p 129.90p 125.05p 127.50p 7500
05/10/2012 127.50p 130.39p 127.00p 127.50p 240100
04/10/2012 127.50p 130.00p 125.00p 127.50p 0
03/10/2012 125.50p 130.00p 125.00p 127.50p 2449
02/10/2012 121.50p 130.00p 121.43p 125.50p 1855
01/10/2012 121.50p 125.00p 121.50p 121.50p 34
28/09/2012 120.00p 121.50p 120.00p 121.50p 0
27/09/2012 120.00p 121.50p 120.00p 121.50p 574
26/09/2012 121.50p 124.00p 120.00p 121.50p 0
25/09/2012 120.00p 124.00p 120.00p 121.50p 0
24/09/2012 120.00p 124.00p 120.00p 121.50p 2500
21/09/2012 120.00p 125.00p 119.00p 120.00p 0
20/09/2012 120.00p 125.00p 119.00p 120.00p 0
19/09/2012 120.00p 125.00p 119.00p 120.00p 2479
18/09/2012 120.00p 120.46p 117.50p 120.00p 0
17/09/2012 117.50p 120.46p 117.50p 120.00p 0
14/09/2012 117.50p 120.46p 117.50p 120.00p 34000
13/09/2012 117.50p 119.50p 116.00p 117.50p 9321
12/09/2012 117.50p 120.00p 116.00p 117.50p 11500
11/09/2012 117.50p 120.00p 116.00p 117.50p 9000
10/09/2012 117.50p 118.00p 117.50p 117.50p 1200
07/09/2012 117.50p 120.00p 115.00p 117.50p 0
06/09/2012 115.00p 120.00p 115.00p 117.50p 110000
05/09/2012 115.00p 115.00p 111.00p 115.00p 6544
04/09/2012 115.00p 115.00p 112.00p 115.00p 0
03/09/2012 115.00p 115.00p 112.00p 115.00p 0
31/08/2012 115.00p 115.00p 112.00p 115.00p 0
30/08/2012 113.50p 115.00p 112.00p 115.00p 1512
29/08/2012 115.00p 115.00p 114.00p 115.00p 3000
28/08/2012 113.50p 115.00p 110.00p 115.00p 0
24/08/2012 115.00p 115.00p 110.00p 115.00p 5327
23/08/2012 117.50p 117.50p 110.00p 115.00p 19450
22/08/2012 119.50p 122.00p 117.50p 117.50p 59077
21/08/2012 117.50p 120.00p 117.00p 119.50p 0
20/08/2012 120.00p 120.00p 117.00p 119.50p 5000
17/08/2012 119.00p 119.50p 117.00p 119.50p 0
16/08/2012 119.00p 119.50p 117.00p 119.50p 0
15/08/2012 119.50p 119.50p 117.00p 119.50p 500
14/08/2012 119.50p 120.50p 117.00p 119.50p 0
13/08/2012 119.50p 120.50p 117.00p 119.50p 0
10/08/2012 119.50p 120.50p 117.00p 119.50p 0
09/08/2012 120.50p 120.50p 117.00p 119.50p 2155
08/08/2012 120.50p 124.00p 120.00p 120.50p 12300
07/08/2012 120.50p 124.00p 120.50p 120.50p 7000
06/08/2012 120.50p 124.00p 120.00p 120.50p 17850
03/08/2012 120.50p 120.50p 120.50p 120.50p 1000
02/08/2012 114.50p 127.91p 114.50p 120.50p 16325
01/08/2012 114.50p 120.00p 114.50p 114.50p 4964
31/07/2012 114.50p 119.00p 114.50p 114.50p 1688
30/07/2012 114.50p 118.00p 114.50p 114.50p 847
27/07/2012 114.50p 118.00p 114.50p 114.50p 2410
26/07/2012 114.50p 114.90p 110.00p 114.50p 0
25/07/2012 114.50p 114.90p 110.00p 114.50p 0
24/07/2012 114.50p 114.90p 110.00p 114.50p 0
23/07/2012 114.50p 114.90p 110.00p 114.50p 0
20/07/2012 110.00p 114.90p 110.00p 114.50p 37000
19/07/2012 110.00p 114.90p 110.00p 110.00p 6000
18/07/2012 110.00p 115.00p 110.00p 110.00p 0
17/07/2012 110.00p 115.00p 110.00p 110.00p 27369
16/07/2012 110.00p 115.00p 110.00p 110.00p 16731
13/07/2012 108.50p 112.00p 108.50p 110.00p 1750
12/07/2012 107.00p 111.90p 107.00p 108.50p 5000
11/07/2012 102.00p 111.90p 102.00p 107.00p 11484
10/07/2012 105.00p 110.00p 103.00p 104.50p 27000
09/07/2012 102.00p 110.00p 102.00p 105.00p 7500
06/07/2012 102.00p 107.00p 102.00p 102.00p 0
05/07/2012 102.00p 107.00p 102.00p 102.00p 10008
04/07/2012 102.00p 106.00p 102.00p 102.00p 8000
03/07/2012 102.00p 107.00p 102.00p 102.00p 1400
02/07/2012 103.50p 107.00p 102.00p 102.00p 45
29/06/2012 102.00p 103.00p 102.00p 102.00p 0
28/06/2012 102.00p 103.00p 102.00p 102.00p 10000
27/06/2012 102.00p 106.00p 102.00p 102.00p 35900
26/06/2012 102.00p 107.00p 102.00p 102.00p 68600
25/06/2012 102.00p 104.00p 102.00p 102.00p 0
22/06/2012 102.00p 104.00p 102.00p 102.00p 5000
21/06/2012 102.50p 102.50p 99.80p 102.00p 3820
20/06/2012 102.50p 102.50p 100.00p 102.50p 0
19/06/2012 102.50p 102.50p 100.00p 102.50p 500
18/06/2012 102.50p 102.50p 100.00p 102.50p 0
15/06/2012 102.50p 102.50p 100.00p 102.50p 2553
14/06/2012 102.50p 106.50p 102.50p 102.50p 7934
13/06/2012 102.50p 105.00p 102.50p 102.50p 5000
12/06/2012 102.50p 106.00p 102.50p 102.50p 5920
11/06/2012 102.50p 106.00p 102.50p 102.50p 1800
08/06/2012 102.50p 107.00p 102.50p 102.50p 4554
07/06/2012 101.00p 105.00p 97.00p 102.50p 8833
06/06/2012 101.00p 105.00p 101.00p 101.00p 12159
01/06/2012 101.00p 104.50p 95.00p 101.00p 28000
31/05/2012 101.00p 105.00p 100.00p 101.00p 74000
30/05/2012 101.00p 105.00p 101.00p 101.00p 0
29/05/2012 101.00p 105.00p 101.00p 101.00p 0
28/05/2012 101.00p 105.00p 101.00p 101.00p 4515
25/05/2012 101.00p 103.40p 101.00p 101.00p 1916
24/05/2012 101.00p 102.00p 101.00p 101.00p 1000
23/05/2012 101.00p 101.00p 97.00p 101.00p 1300
22/05/2012 102.00p 102.00p 100.00p 101.00p 8000
21/05/2012 98.50p 105.00p 98.50p 100.00p 57875
18/05/2012 98.50p 101.50p 98.50p 98.50p 3977
17/05/2012 100.00p 100.00p 98.50p 98.50p 10000
16/05/2012 100.00p 105.00p 100.00p 100.00p 9024
15/05/2012 100.00p 104.00p 100.00p 102.00p 1424
14/05/2012 100.00p 103.25p 100.00p 100.00p 1002
11/05/2012 100.00p 100.00p 97.00p 100.00p 3774
10/05/2012 101.50p 103.50p 100.00p 100.00p 0
09/05/2012 103.50p 103.50p 100.00p 101.50p 16000
08/05/2012 103.50p 103.50p 101.00p 103.50p 21000
04/05/2012 105.50p 106.00p 103.50p 103.50p 0
03/05/2012 103.50p 106.00p 103.50p 103.50p 3869
02/05/2012 103.50p 106.20p 103.50p 103.50p 0
01/05/2012 103.50p 106.20p 103.50p 103.50p 0
30/04/2012 104.50p 106.20p 103.50p 103.50p 10224
27/04/2012 103.50p 106.00p 103.50p 103.50p 2500
26/04/2012 103.50p 106.20p 103.50p 103.50p 3742
25/04/2012 103.50p 106.55p 103.50p 103.50p 2000
24/04/2012 102.00p 106.20p 100.00p 103.50p 31004
23/04/2012 102.00p 104.40p 102.00p 102.00p 0

*Close Price adjusted for both dividends and splits