Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Robinson (RBN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/07/2022 | 87.50p | 90.95p | 80.75p | 87.50p | 236 |
| 04/07/2022 | 87.50p | 91.00p | 87.50p | 87.50p | 1765 |
| 01/07/2022 | 87.50p | 92.00p | 87.50p | 87.50p | 534 |
| 30/06/2022 | 87.50p | 87.50p | 81.00p | 87.50p | 7000 |
| 29/06/2022 | 85.00p | 95.00p | 85.00p | 87.50p | 125 |
| 28/06/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 27/06/2022 | 85.00p | 90.00p | 85.00p | 85.00p | 1099 |
| 24/06/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 23/06/2022 | 85.00p | 85.00p | 81.00p | 85.00p | 550 |
| 22/06/2022 | 85.00p | 89.50p | 81.00p | 85.00p | 1929 |
| 21/06/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 20/06/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 17/06/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 16/06/2022 | 85.00p | 85.00p | 84.25p | 85.00p | 5000 |
| 15/06/2022 | 85.00p | 89.50p | 82.50p | 85.00p | 2657 |
| 14/06/2022 | 85.00p | 89.50p | 81.00p | 85.00p | 3952 |
| 13/06/2022 | 85.00p | 89.50p | 81.00p | 85.00p | 3130 |
| 10/06/2022 | 85.00p | 89.50p | 85.00p | 85.00p | 303 |
| 09/06/2022 | 82.50p | 90.00p | 82.00p | 85.00p | 11142 |
| 08/06/2022 | 80.00p | 82.50p | 80.00p | 82.50p | 0 |
| 07/06/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 06/06/2022 | 80.00p | 84.75p | 80.00p | 80.00p | 1579 |
| 03/06/2022 | 80.00p | 84.75p | 80.00p | 80.00p | 4500 |
| 02/06/2022 | 80.00p | 84.75p | 80.00p | 80.00p | 4500 |
| 01/06/2022 | 80.00p | 84.75p | 80.00p | 80.00p | 4500 |
| 31/05/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 30/05/2022 | 80.00p | 83.50p | 80.00p | 80.00p | 2700 |
| 27/05/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 26/05/2022 | 80.00p | 83.50p | 80.00p | 80.00p | 2000 |
| 25/05/2022 | 80.00p | 84.00p | 75.35p | 80.00p | 12010 |
| 24/05/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 23/05/2022 | 80.00p | 84.00p | 80.00p | 80.00p | 2 |
| 20/05/2022 | 80.00p | 84.00p | 80.00p | 80.00p | 2341 |
| 19/05/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 18/05/2022 | 80.00p | 84.00p | 80.00p | 80.00p | 5 |
| 17/05/2022 | 80.00p | 80.00p | 75.35p | 80.00p | 125 |
| 16/05/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 13/05/2022 | 80.00p | 84.00p | 80.00p | 80.00p | 3600 |
| 12/05/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 11/05/2022 | 80.00p | 80.00p | 75.30p | 80.00p | 600 |
| 10/05/2022 | 80.00p | 84.00p | 80.00p | 80.00p | 122 |
| 09/05/2022 | 80.00p | 84.00p | 80.00p | 80.00p | 2373 |
| 06/05/2022 | 80.00p | 80.00p | 79.00p | 80.00p | 1000 |
| 05/05/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 04/05/2022 | 80.00p | 80.00p | 75.10p | 80.00p | 3700 |
| 03/05/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 02/05/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 29/04/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 28/04/2022 | 82.50p | 88.00p | 76.10p | 80.00p | 2278 |
| 27/04/2022 | 75.00p | 79.00p | 75.00p | 77.50p | 4450 |
| 26/04/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 25/04/2022 | 80.00p | 80.00p | 74.87p | 80.00p | 7598 |
| 22/04/2022 | 80.00p | 83.75p | 80.00p | 80.00p | 2636 |
| 21/04/2022 | 80.00p | 80.00p | 76.25p | 80.00p | 2184 |
| 20/04/2022 | 80.00p | 80.00p | 75.00p | 80.00p | 5000 |
| 19/04/2022 | 80.00p | 80.00p | 76.25p | 80.00p | 193 |
| 18/04/2022 | 80.00p | 85.00p | 80.00p | 80.00p | 1220 |
| 15/04/2022 | 80.00p | 85.00p | 80.00p | 80.00p | 1220 |
| 14/04/2022 | 80.00p | 85.00p | 80.00p | 80.00p | 1220 |
| 13/04/2022 | 80.00p | 82.00p | 80.00p | 80.00p | 1000 |
| 12/04/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 11/04/2022 | 80.00p | 83.00p | 80.00p | 80.00p | 595 |
| 08/04/2022 | 77.50p | 82.00p | 76.00p | 80.00p | 19329 |
| 07/04/2022 | 77.50p | 77.50p | 75.50p | 77.50p | 8000 |
| 06/04/2022 | 77.50p | 80.31p | 77.50p | 77.50p | 6215 |
| 05/04/2022 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 04/04/2022 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 01/04/2022 | 77.50p | 79.50p | 77.50p | 77.50p | 15000 |
| 31/03/2022 | 77.50p | 79.50p | 75.00p | 77.50p | 17422 |
| 30/03/2022 | 77.50p | 79.50p | 75.25p | 77.50p | 2234 |
| 29/03/2022 | 80.00p | 80.00p | 75.50p | 77.50p | 13241 |
| 28/03/2022 | 80.00p | 84.00p | 76.00p | 80.00p | 3801 |
| 25/03/2022 | 75.00p | 80.00p | 75.00p | 80.00p | 1500 |
| 24/03/2022 | 72.50p | 80.00p | 71.00p | 75.00p | 67646 |
| 23/03/2022 | 77.50p | 85.00p | 77.50p | 80.00p | 11926 |
| 22/03/2022 | 80.00p | 80.00p | 75.00p | 77.50p | 22396 |
| 21/03/2022 | 80.00p | 83.00p | 80.00p | 80.00p | 1165 |
| 18/03/2022 | 80.00p | 83.40p | 80.00p | 80.00p | 1187 |
| 17/03/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 16/03/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 15/03/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 14/03/2022 | 80.00p | 80.00p | 75.50p | 80.00p | 750 |
| 11/03/2022 | 80.00p | 83.50p | 78.00p | 80.00p | 10228 |
| 10/03/2022 | 77.50p | 80.00p | 77.50p | 80.00p | 5000 |
| 09/03/2022 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 08/03/2022 | 80.00p | 80.00p | 75.25p | 77.50p | 14500 |
| 07/03/2022 | 80.00p | 84.00p | 80.00p | 80.00p | 4000 |
| 04/03/2022 | 80.00p | 82.00p | 76.50p | 80.00p | 13731 |
| 03/03/2022 | 80.00p | 80.00p | 75.55p | 80.00p | 2500 |
| 02/03/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 01/03/2022 | 80.00p | 80.00p | 75.55p | 80.00p | 8750 |
| 28/02/2022 | 80.00p | 80.00p | 75.55p | 80.00p | 1150 |
| 25/02/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 24/02/2022 | 80.00p | 82.45p | 75.50p | 80.00p | 5394 |
| 23/02/2022 | 80.00p | 81.10p | 80.00p | 80.00p | 1000 |
| 22/02/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 21/02/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 18/02/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 17/02/2022 | 80.00p | 80.80p | 80.00p | 80.00p | 2297 |
| 16/02/2022 | 80.00p | 81.60p | 76.10p | 80.00p | 8662 |
| 15/02/2022 | 80.00p | 80.00p | 76.00p | 80.00p | 2000 |
| 14/02/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 4410 |
| 11/02/2022 | 82.50p | 84.95p | 75.10p | 80.00p | 18937 |
| 10/02/2022 | 82.50p | 82.50p | 76.50p | 82.50p | 20 |
| 09/02/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 08/02/2022 | 82.50p | 82.50p | 76.50p | 82.50p | 2500 |
| 07/02/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 04/02/2022 | 82.50p | 84.95p | 82.50p | 82.50p | 5500 |
| 03/02/2022 | 82.50p | 84.00p | 82.50p | 82.50p | 2400 |
| 02/02/2022 | 82.50p | 84.95p | 75.75p | 82.50p | 3330 |
| 01/02/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 31/01/2022 | 85.00p | 85.00p | 76.50p | 82.50p | 15025 |
| 28/01/2022 | 85.00p | 87.50p | 81.50p | 85.00p | 2653 |
| 27/01/2022 | 85.00p | 86.00p | 85.00p | 85.00p | 5000 |
| 26/01/2022 | 85.00p | 86.20p | 80.37p | 85.00p | 4164 |
| 25/01/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 24/01/2022 | 85.00p | 87.00p | 81.25p | 85.00p | 2006 |
| 21/01/2022 | 85.00p | 87.50p | 85.00p | 85.00p | 227 |
| 20/01/2022 | 85.00p | 85.00p | 81.38p | 85.00p | 7250 |
| 19/01/2022 | 85.00p | 85.00p | 82.50p | 85.00p | 2711 |
| 18/01/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 17/01/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 14/01/2022 | 85.00p | 89.50p | 85.00p | 85.00p | 2900 |
| 13/01/2022 | 85.00p | 88.10p | 83.00p | 85.00p | 8743 |
| 12/01/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 10/01/2022 | 85.00p | 89.00p | 85.00p | 85.00p | 474 |
| 07/01/2022 | 85.00p | 88.40p | 85.00p | 85.00p | 309 |
| 06/01/2022 | 85.00p | 89.00p | 81.50p | 85.00p | 14365 |
| 05/01/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 04/01/2022 | 85.00p | 89.00p | 81.25p | 85.00p | 1768 |
| 03/01/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 31/12/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 30/12/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 29/12/2021 | 85.00p | 90.00p | 84.00p | 85.00p | 14524 |
| 28/12/2021 | 80.00p | 88.00p | 80.00p | 85.00p | 7181 |
| 27/12/2021 | 80.00p | 88.00p | 80.00p | 85.00p | 7181 |
| 24/12/2021 | 80.00p | 88.00p | 80.00p | 85.00p | 7181 |
| 23/12/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 22/12/2021 | 80.00p | 84.95p | 80.00p | 80.00p | 927 |
| 21/12/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 20/12/2021 | 80.00p | 82.50p | 75.00p | 80.00p | 40401 |
| 17/12/2021 | 82.50p | 85.00p | 82.50p | 82.50p | 25 |
| 16/12/2021 | 82.50p | 82.50p | 80.25p | 82.50p | 338 |
| 15/12/2021 | 82.50p | 83.75p | 80.00p | 82.50p | 9874 |
| 14/12/2021 | 82.50p | 82.50p | 80.00p | 82.50p | 11773 |
| 13/12/2021 | 82.50p | 82.50p | 81.30p | 82.50p | 3000 |
| 10/12/2021 | 82.50p | 83.95p | 80.00p | 82.50p | 16947 |
| 09/12/2021 | 82.50p | 87.50p | 80.55p | 82.50p | 88421 |
| 08/12/2021 | 93.50p | 95.25p | 90.90p | 93.50p | 902 |
| 07/12/2021 | 93.50p | 95.25p | 90.65p | 93.50p | 6810 |
| 06/12/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 03/12/2021 | 94.50p | 94.50p | 92.25p | 93.50p | 19 |
| 02/12/2021 | 94.50p | 94.50p | 93.98p | 94.50p | 857 |
| 01/12/2021 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 30/11/2021 | 94.50p | 94.75p | 94.35p | 94.50p | 1519 |
| 29/11/2021 | 96.00p | 96.00p | 90.63p | 94.50p | 6991 |
| 26/11/2021 | 97.50p | 97.50p | 95.00p | 96.00p | 15520 |
| 25/11/2021 | 96.50p | 98.47p | 95.00p | 97.50p | 15071 |
| 24/11/2021 | 96.50p | 96.50p | 95.05p | 96.50p | 36 |
| 23/11/2021 | 96.50p | 96.50p | 95.00p | 96.50p | 2903 |
| 22/11/2021 | 94.00p | 98.75p | 94.00p | 96.50p | 7791 |
| 19/11/2021 | 94.00p | 94.10p | 94.00p | 94.00p | 2500 |
| 18/11/2021 | 94.00p | 94.00p | 93.00p | 94.00p | 4110 |
| 17/11/2021 | 92.50p | 94.75p | 92.50p | 94.00p | 3525 |
| 16/11/2021 | 92.50p | 95.00p | 92.50p | 92.50p | 1000 |
| 15/11/2021 | 92.50p | 92.50p | 91.60p | 92.50p | 2000 |
| 12/11/2021 | 92.50p | 94.75p | 92.50p | 92.50p | 7000 |
| 11/11/2021 | 92.50p | 92.50p | 91.25p | 92.50p | 1000 |
| 10/11/2021 | 92.50p | 94.50p | 91.25p | 92.50p | 5284 |
| 09/11/2021 | 92.50p | 95.00p | 92.50p | 92.50p | 7323 |
| 08/11/2021 | 92.50p | 92.90p | 90.25p | 92.50p | 5505 |
| 05/11/2021 | 92.50p | 93.75p | 90.25p | 92.50p | 17072 |
| 04/11/2021 | 92.50p | 93.75p | 90.55p | 92.50p | 2633 |
| 03/11/2021 | 95.00p | 95.00p | 90.00p | 92.50p | 24800 |
| 02/11/2021 | 95.00p | 95.00p | 94.45p | 95.00p | 2900 |
| 01/11/2021 | 97.50p | 97.50p | 90.13p | 95.00p | 15000 |
| 29/10/2021 | 97.50p | 97.50p | 90.00p | 97.50p | 10972 |
| 28/10/2021 | 97.50p | 97.50p | 95.00p | 97.50p | 2093 |
| 27/10/2021 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 26/10/2021 | 97.50p | 97.60p | 95.25p | 97.50p | 6165 |
| 25/10/2021 | 97.50p | 97.50p | 95.25p | 97.50p | 102 |
| 22/10/2021 | 97.50p | 98.20p | 97.50p | 97.50p | 2715 |
| 21/10/2021 | 97.50p | 98.87p | 97.50p | 97.50p | 1506 |
| 20/10/2021 | 97.50p | 97.50p | 95.90p | 97.50p | 2309 |
| 19/10/2021 | 99.00p | 99.25p | 95.75p | 97.50p | 3785 |
| 18/10/2021 | 99.00p | 100.45p | 99.00p | 99.00p | 2745 |
| 15/10/2021 | 99.00p | 101.00p | 95.08p | 99.00p | 2483 |
| 14/10/2021 | 99.00p | 101.00p | 99.00p | 99.00p | 27 |
| 13/10/2021 | 99.00p | 99.00p | 95.40p | 99.00p | 23 |
| 12/10/2021 | 99.00p | 102.75p | 96.63p | 99.00p | 5191 |
| 11/10/2021 | 99.00p | 102.75p | 99.00p | 99.00p | 960 |
| 08/10/2021 | 99.00p | 102.50p | 96.25p | 99.00p | 1172 |
| 07/10/2021 | 95.00p | 99.62p | 95.00p | 99.00p | 29027 |
| 06/10/2021 | 91.50p | 99.00p | 91.50p | 95.00p | 4844 |
| 05/10/2021 | 91.50p | 93.20p | 90.50p | 91.50p | 14227 |
| 04/10/2021 | 90.00p | 93.00p | 90.00p | 91.50p | 6330 |
| 01/10/2021 | 92.50p | 93.20p | 85.50p | 90.00p | 13203 |
| 30/09/2021 | 92.50p | 93.20p | 90.00p | 92.50p | 29782 |
| 29/09/2021 | 95.00p | 95.00p | 91.50p | 92.50p | 18599 |
| 28/09/2021 | 97.50p | 97.50p | 90.00p | 95.00p | 10260 |
*Close Price adjusted for both dividends and splits