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 |
|---|---|---|---|---|---|
| 06/06/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 12033 |
| 05/06/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 04/06/2019 | 86.00p | 88.50p | 86.00p | 88.50p | 3721 |
| 03/06/2019 | 86.00p | 87.45p | 82.00p | 86.00p | 11080 |
| 31/05/2019 | 86.00p | 88.45p | 86.00p | 86.00p | 219 |
| 30/05/2019 | 86.00p | 86.00p | 82.65p | 86.00p | 3018 |
| 29/05/2019 | 86.00p | 87.60p | 82.50p | 86.00p | 13833 |
| 28/05/2019 | 86.00p | 86.00p | 82.50p | 86.00p | 2861 |
| 24/05/2019 | 86.00p | 86.70p | 82.50p | 86.00p | 2563 |
| 23/05/2019 | 86.00p | 86.80p | 82.50p | 86.00p | 6300 |
| 22/05/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 21/05/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 20/05/2019 | 86.00p | 86.00p | 82.50p | 86.00p | 2300 |
| 17/05/2019 | 86.00p | 86.00p | 82.50p | 86.00p | 825 |
| 16/05/2019 | 87.50p | 87.50p | 82.21p | 86.00p | 11164 |
| 15/05/2019 | 87.50p | 88.50p | 85.20p | 87.50p | 2889 |
| 14/05/2019 | 87.50p | 88.70p | 85.20p | 87.50p | 8317 |
| 13/05/2019 | 87.50p | 88.75p | 87.50p | 87.50p | 3395 |
| 10/05/2019 | 86.00p | 87.50p | 82.20p | 87.50p | 11080 |
| 09/05/2019 | 86.00p | 88.00p | 82.50p | 86.00p | 7418 |
| 08/05/2019 | 85.00p | 87.88p | 80.11p | 85.00p | 16714 |
| 07/05/2019 | 85.00p | 87.12p | 85.00p | 85.00p | 18500 |
| 03/05/2019 | 84.00p | 85.00p | 84.00p | 85.00p | 12000 |
| 02/05/2019 | 84.00p | 85.00p | 80.00p | 84.00p | 5494 |
| 01/05/2019 | 84.00p | 89.50p | 84.00p | 84.00p | 11 |
| 30/04/2019 | 86.50p | 92.50p | 83.00p | 84.00p | 2139 |
| 29/04/2019 | 81.50p | 93.00p | 80.00p | 86.50p | 10286 |
| 26/04/2019 | 72.50p | 81.50p | 72.50p | 81.50p | 37334 |
| 25/04/2019 | 72.50p | 72.50p | 71.19p | 72.50p | 2500 |
| 24/04/2019 | 71.50p | 75.00p | 71.50p | 72.50p | 1989 |
| 23/04/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 18/04/2019 | 71.50p | 75.00p | 71.50p | 71.50p | 732 |
| 17/04/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 16/04/2019 | 67.50p | 74.90p | 67.50p | 71.50p | 7500 |
| 15/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 12/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 23376 |
| 11/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 10/04/2019 | 70.00p | 70.00p | 66.25p | 67.50p | 1000 |
| 09/04/2019 | 67.50p | 69.90p | 67.50p | 67.50p | 2861 |
| 08/04/2019 | 67.50p | 69.90p | 66.00p | 67.50p | 7728 |
| 05/04/2019 | 67.50p | 69.00p | 67.50p | 67.50p | 7100 |
| 04/04/2019 | 71.00p | 74.50p | 65.00p | 67.50p | 27577 |
| 03/04/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 02/04/2019 | 71.00p | 73.00p | 71.00p | 71.00p | 4000 |
| 01/04/2019 | 71.00p | 72.00p | 71.00p | 71.00p | 1513 |
| 29/03/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 41000 |
| 28/03/2019 | 75.00p | 75.00p | 65.28p | 71.00p | 28211 |
| 27/03/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/03/2019 | 75.00p | 75.00p | 70.00p | 75.00p | 4300 |
| 25/03/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/03/2019 | 67.50p | 79.90p | 67.50p | 75.00p | 38566 |
| 21/03/2019 | 66.00p | 69.90p | 66.00p | 66.00p | 5999 |
| 20/03/2019 | 66.00p | 69.90p | 66.00p | 66.00p | 10573 |
| 19/03/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 862 |
| 18/03/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 15/03/2019 | 66.00p | 69.90p | 66.00p | 66.00p | 8926 |
| 14/03/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 7282 |
| 13/03/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 12/03/2019 | 65.00p | 66.00p | 65.00p | 66.00p | 0 |
| 11/03/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 08/03/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 4200 |
| 07/03/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 06/03/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 05/03/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 04/03/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 01/03/2019 | 66.00p | 67.50p | 66.00p | 66.00p | 0 |
| 28/02/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 90416 |
| 27/02/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 26/02/2019 | 66.50p | 67.50p | 66.00p | 67.50p | 2629 |
| 25/02/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 22/02/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 21/02/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 20/02/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 19/02/2019 | 66.00p | 66.50p | 66.00p | 66.50p | 0 |
| 18/02/2019 | 66.00p | 70.00p | 66.00p | 66.00p | 83 |
| 15/02/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 14/02/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 13/02/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 12/02/2019 | 67.00p | 67.00p | 66.00p | 66.00p | 0 |
| 11/02/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 08/02/2019 | 66.00p | 66.00p | 63.00p | 66.00p | 5700 |
| 07/02/2019 | 66.00p | 66.25p | 62.00p | 66.00p | 25258 |
| 06/02/2019 | 69.50p | 69.50p | 64.00p | 66.00p | 5000 |
| 05/02/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 550 |
| 04/02/2019 | 66.00p | 66.00p | 64.00p | 66.00p | 550 |
| 01/02/2019 | 66.00p | 66.00p | 64.00p | 66.00p | 2000 |
| 31/01/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 30/01/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 29/01/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 28/01/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 25/01/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 24/01/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 23/01/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 22/01/2019 | 66.00p | 70.00p | 66.00p | 66.00p | 700 |
| 21/01/2019 | 66.00p | 70.00p | 63.72p | 66.00p | 4215 |
| 18/01/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 17/01/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 16/01/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 15/01/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 14/01/2019 | 65.00p | 70.00p | 63.66p | 65.00p | 8642 |
| 11/01/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 10/01/2019 | 65.00p | 65.00p | 62.50p | 65.00p | 5000 |
| 09/01/2019 | 65.00p | 65.00p | 62.50p | 65.00p | 360 |
| 08/01/2019 | 65.00p | 65.00p | 62.50p | 65.00p | 1608 |
| 07/01/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 04/01/2019 | 65.00p | 65.00p | 62.10p | 65.00p | 2500 |
| 03/01/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 02/01/2019 | 65.00p | 65.00p | 61.25p | 65.00p | 10839 |
| 31/12/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 28/12/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 27/12/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 24/12/2018 | 65.00p | 65.00p | 64.00p | 65.00p | 0 |
| 21/12/2018 | 64.00p | 66.00p | 64.00p | 64.00p | 3653 |
| 20/12/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 19/12/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 18/12/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 10740 |
| 17/12/2018 | 64.00p | 64.00p | 60.50p | 64.00p | 9710 |
| 14/12/2018 | 64.00p | 66.00p | 63.70p | 64.00p | 10500 |
| 13/12/2018 | 64.00p | 64.00p | 63.52p | 64.00p | 6 |
| 12/12/2018 | 65.00p | 66.00p | 64.00p | 64.00p | 12000 |
| 11/12/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 10/12/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 07/12/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 06/12/2018 | 65.00p | 70.00p | 65.00p | 65.00p | 9300 |
| 05/12/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 04/12/2018 | 63.50p | 65.00p | 63.50p | 65.00p | 82 |
| 03/12/2018 | 70.00p | 70.00p | 63.50p | 63.50p | 5175 |
| 30/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 29/11/2018 | 70.00p | 70.00p | 65.20p | 70.00p | 2500 |
| 28/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 27/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 26/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 23/11/2018 | 70.00p | 71.75p | 70.00p | 70.00p | 6800 |
| 22/11/2018 | 70.00p | 70.00p | 65.00p | 70.00p | 5000 |
| 21/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 20/11/2018 | 70.00p | 70.00p | 65.00p | 70.00p | 2001 |
| 19/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 16/11/2018 | 70.00p | 70.00p | 68.00p | 70.00p | 7000 |
| 15/11/2018 | 70.00p | 70.00p | 68.00p | 70.00p | 618 |
| 14/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 13/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 12/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 09/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 08/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 07/11/2018 | 70.00p | 70.00p | 68.00p | 70.00p | 1390 |
| 06/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/11/2018 | 70.00p | 70.11p | 70.00p | 70.00p | 1346 |
| 02/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 01/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 31/10/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 30/10/2018 | 70.00p | 74.00p | 70.00p | 70.00p | 665 |
| 29/10/2018 | 70.00p | 74.00p | 70.00p | 70.00p | 1000 |
| 26/10/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 25/10/2018 | 70.00p | 72.00p | 70.00p | 70.00p | 2693 |
| 24/10/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 10000 |
| 23/10/2018 | 70.00p | 70.00p | 68.00p | 70.00p | 2890 |
| 22/10/2018 | 70.00p | 72.00p | 68.00p | 70.00p | 2548 |
| 19/10/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 18/10/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 17/10/2018 | 70.00p | 72.00p | 70.00p | 70.00p | 111 |
| 16/10/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 15/10/2018 | 70.00p | 70.00p | 67.00p | 70.00p | 877 |
| 12/10/2018 | 70.00p | 75.00p | 68.00p | 70.00p | 13282 |
| 11/10/2018 | 72.50p | 72.50p | 65.00p | 70.00p | 5555 |
| 10/10/2018 | 75.00p | 75.00p | 72.50p | 72.50p | 0 |
| 09/10/2018 | 75.00p | 75.00p | 71.50p | 75.00p | 2500 |
| 08/10/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/10/2018 | 75.00p | 75.00p | 70.00p | 75.00p | 5000 |
| 04/10/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/10/2018 | 75.00p | 75.00p | 72.00p | 75.00p | 579 |
| 02/10/2018 | 75.00p | 75.00p | 71.50p | 75.00p | 3297 |
| 01/10/2018 | 75.00p | 75.00p | 71.50p | 75.00p | 78 |
| 28/09/2018 | 75.00p | 75.00p | 70.00p | 75.00p | 3000 |
| 27/09/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/09/2018 | 75.00p | 75.00p | 70.00p | 75.00p | 3000 |
| 25/09/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/09/2018 | 75.00p | 75.00p | 72.00p | 75.00p | 240 |
| 21/09/2018 | 75.00p | 75.00p | 70.00p | 75.00p | 4270 |
| 20/09/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/09/2018 | 75.00p | 75.00p | 70.00p | 75.00p | 4800 |
| 18/09/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/09/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/09/2018 | 75.00p | 75.00p | 70.00p | 75.00p | 784 |
| 13/09/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 784 |
| 12/09/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/09/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/09/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/09/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/09/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/09/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/09/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/09/2018 | 75.00p | 75.00p | 70.00p | 75.00p | 9075 |
| 31/08/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/08/2018 | 75.00p | 75.00p | 72.25p | 75.00p | 2575 |
| 29/08/2018 | 77.00p | 80.42p | 72.25p | 77.00p | 13059 |
| 28/08/2018 | 77.00p | 80.00p | 77.00p | 77.00p | 1765 |
| 24/08/2018 | 75.00p | 80.80p | 72.15p | 77.00p | 10053 |
| 23/08/2018 | 75.00p | 78.90p | 75.00p | 75.00p | 1296 |
| 22/08/2018 | 75.00p | 80.00p | 71.00p | 75.00p | 21303 |
| 21/08/2018 | 75.00p | 80.00p | 70.00p | 75.00p | 5566 |
*Close Price adjusted for both dividends and splits