Robinson (RBN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/04/2024 100.00p 104.90p 100.00p 100.00p 15095
18/04/2024 97.50p 100.00p 97.50p 100.00p 46176
17/04/2024 97.50p 100.00p 96.30p 97.50p 101157
16/04/2024 100.00p 100.00p 97.50p 97.50p 10000
15/04/2024 100.00p 100.56p 100.00p 100.00p 0
12/04/2024 100.00p 100.00p 97.50p 100.00p 1825
11/04/2024 100.00p 100.00p 97.50p 100.00p 5000
10/04/2024 100.00p 100.00p 97.50p 100.00p 2494
09/04/2024 97.50p 106.00p 97.50p 100.00p 19959
08/04/2024 97.50p 100.00p 97.50p 97.50p 6002
05/04/2024 97.50p 97.50p 97.50p 97.50p 0
04/04/2024 97.50p 98.00p 97.50p 97.50p 2036
03/04/2024 97.50p 97.50p 95.01p 96.00p 50522
02/04/2024 97.50p 97.50p 93.10p 97.50p 15129
28/03/2024 97.50p 97.50p 95.00p 97.50p 9969
27/03/2024 97.50p 97.50p 97.50p 97.50p 0
26/03/2024 97.50p 97.50p 97.50p 97.50p 0
25/03/2024 97.50p 97.50p 93.00p 97.50p 27757
22/03/2024 97.50p 100.00p 95.00p 97.50p 10201
21/03/2024 97.50p 97.50p 95.25p 97.50p 1121
20/03/2024 97.50p 97.50p 97.50p 97.50p 4573
19/03/2024 97.50p 97.95p 97.50p 97.50p 102
18/03/2024 97.50p 97.50p 95.00p 97.50p 6573
15/03/2024 97.50p 98.00p 97.50p 97.50p 1000
14/03/2024 97.50p 98.00p 97.50p 97.50p 164
13/03/2024 97.50p 98.00p 95.00p 97.50p 17171
12/03/2024 97.50p 98.25p 95.00p 97.50p 4741
11/03/2024 95.00p 99.00p 94.44p 97.50p 0
08/03/2024 95.00p 95.00p 92.50p 95.00p 17720
07/03/2024 95.00p 95.00p 92.50p 95.00p 4479
06/03/2024 95.00p 95.00p 92.50p 95.00p 4461
05/03/2024 95.00p 95.00p 92.50p 95.00p 1931
04/03/2024 95.00p 95.00p 92.20p 95.00p 1117
01/03/2024 95.00p 95.00p 92.00p 95.00p 1000
29/02/2024 95.00p 95.00p 92.00p 95.00p 21000
28/02/2024 95.00p 95.00p 92.10p 95.00p 9537
27/02/2024 95.00p 95.00p 94.44p 95.00p 0
26/02/2024 95.00p 95.00p 92.00p 95.00p 2000
23/02/2024 95.00p 95.00p 94.44p 95.00p 0
22/02/2024 95.00p 95.00p 94.44p 95.00p 0
21/02/2024 95.00p 95.00p 94.44p 95.00p 0
20/02/2024 95.00p 95.00p 95.00p 95.00p 5000
19/02/2024 92.50p 95.00p 92.50p 95.00p 106
16/02/2024 92.50p 95.00p 92.50p 92.50p 5000
15/02/2024 92.50p 92.50p 92.00p 92.50p 0
14/02/2024 92.50p 93.40p 92.50p 92.50p 262
13/02/2024 92.50p 92.50p 92.00p 92.50p 0
12/02/2024 92.50p 92.50p 92.00p 92.50p 0
09/02/2024 92.50p 93.40p 90.25p 92.50p 3996
08/02/2024 92.50p 92.50p 90.25p 92.50p 1000
07/02/2024 92.50p 92.50p 92.00p 92.50p 0
06/02/2024 92.50p 92.50p 92.00p 92.50p 0
05/02/2024 92.50p 92.50p 92.00p 92.50p 0
02/02/2024 92.50p 93.50p 92.50p 92.50p 1065
01/02/2024 92.50p 92.50p 92.00p 92.50p 0
31/01/2024 92.50p 92.50p 92.00p 92.50p 0
30/01/2024 92.50p 92.50p 92.00p 92.50p 0
29/01/2024 95.00p 96.89p 90.00p 92.50p 52399
26/01/2024 95.00p 96.89p 90.00p 95.00p 10314
25/01/2024 95.00p 95.00p 93.00p 95.00p 8228
24/01/2024 95.00p 95.00p 90.50p 95.00p 882
23/01/2024 95.00p 95.00p 90.10p 95.00p 24750
22/01/2024 95.00p 95.00p 92.86p 95.00p 0
19/01/2024 97.50p 97.50p 95.00p 95.00p 19050
18/01/2024 97.50p 98.13p 96.00p 97.00p 110673
17/01/2024 95.00p 95.00p 93.50p 95.00p 3130
16/01/2024 95.00p 98.25p 95.00p 95.00p 496
15/01/2024 95.00p 98.40p 95.00p 95.00p 495
12/01/2024 95.00p 95.00p 93.50p 95.00p 459
11/01/2024 95.00p 95.00p 93.50p 95.00p 991
10/01/2024 95.00p 95.00p 94.29p 95.00p 0
09/01/2024 92.50p 95.00p 92.50p 95.00p 17770
08/01/2024 92.50p 92.50p 90.00p 92.50p 10844
05/01/2024 92.50p 94.70p 92.50p 92.50p 3000
04/01/2024 92.50p 94.70p 92.00p 92.50p 2843
03/01/2024 92.50p 92.50p 91.00p 92.50p 6400
02/01/2024 92.50p 94.75p 92.50p 92.50p 1319
29/12/2023 92.50p 92.50p 92.00p 92.50p 3528
28/12/2023 92.50p 94.90p 92.50p 92.50p 100
27/12/2023 92.50p 92.50p 92.00p 92.50p 4765
22/12/2023 92.50p 95.00p 92.50p 92.50p 2095
21/12/2023 92.50p 92.50p 92.00p 92.50p 0
20/12/2023 92.50p 92.50p 91.55p 92.50p 1815
19/12/2023 92.50p 94.75p 91.50p 92.50p 6505
18/12/2023 92.50p 92.50p 91.25p 92.50p 4000
15/12/2023 92.50p 92.50p 92.00p 92.50p 0
14/12/2023 92.50p 92.50p 92.00p 92.50p 0
13/12/2023 92.50p 92.50p 92.00p 92.50p 0
12/12/2023 92.50p 92.50p 92.00p 92.50p 0
11/12/2023 92.50p 93.00p 92.00p 92.50p 0
08/12/2023 92.50p 95.00p 92.50p 92.50p 0
07/12/2023 90.00p 95.00p 89.60p 95.00p 10491
06/12/2023 90.00p 90.00p 89.50p 90.00p 4049
05/12/2023 90.00p 90.00p 89.20p 90.00p 861
04/12/2023 90.00p 95.00p 88.80p 90.00p 29847
01/12/2023 90.00p 91.00p 90.00p 90.00p 2500
30/11/2023 90.00p 92.14p 90.00p 90.00p 0
29/11/2023 90.00p 90.00p 88.70p 90.00p 104
28/11/2023 90.00p 92.14p 90.00p 90.00p 0
27/11/2023 90.00p 90.00p 88.60p 90.00p 6110
24/11/2023 90.00p 90.00p 88.50p 90.00p 24686
23/11/2023 90.00p 92.14p 90.00p 90.00p 0
22/11/2023 90.00p 90.00p 88.20p 90.00p 40
21/11/2023 90.00p 90.00p 88.00p 90.00p 12599
20/11/2023 90.00p 94.25p 90.00p 90.00p 106
17/11/2023 90.00p 90.00p 90.00p 90.00p 7515
16/11/2023 90.00p 92.14p 90.00p 90.00p 0
15/11/2023 90.00p 92.14p 90.00p 90.00p 0
14/11/2023 92.50p 92.50p 90.00p 90.00p 1500
13/11/2023 92.50p 94.40p 92.50p 92.50p 1618
10/11/2023 92.50p 94.00p 92.50p 92.50p 0
09/11/2023 92.50p 94.00p 92.50p 92.50p 0
08/11/2023 92.50p 94.00p 92.50p 92.50p 0
07/11/2023 92.50p 94.00p 92.50p 92.50p 0
06/11/2023 92.50p 92.50p 90.26p 92.50p 500
03/11/2023 92.50p 94.00p 92.50p 92.50p 0
02/11/2023 92.50p 94.00p 92.50p 92.50p 0
01/11/2023 92.50p 92.50p 90.25p 92.50p 10335
31/10/2023 92.50p 92.50p 90.25p 92.50p 1064
30/10/2023 87.50p 92.50p 87.50p 92.50p 1000
27/10/2023 87.50p 87.50p 87.50p 87.50p 0
26/10/2023 87.50p 89.75p 87.50p 87.50p 1390
25/10/2023 87.50p 89.00p 87.50p 87.50p 786
24/10/2023 95.00p 95.00p 87.00p 87.50p 3223
23/10/2023 95.00p 95.00p 90.00p 95.00p 8865
20/10/2023 95.00p 95.00p 91.20p 95.00p 865
19/10/2023 95.00p 99.00p 91.20p 95.00p 1205
18/10/2023 95.00p 95.00p 91.10p 95.00p 10000
17/10/2023 92.50p 95.00p 92.50p 95.00p 1135
16/10/2023 91.00p 94.84p 87.40p 92.50p 27391
13/10/2023 91.00p 93.00p 91.00p 91.00p 0
12/10/2023 91.00p 93.00p 91.00p 91.00p 0
11/10/2023 91.00p 91.00p 90.00p 91.00p 901
10/10/2023 91.00p 91.00p 87.40p 91.00p 2352
09/10/2023 91.00p 91.00p 90.00p 91.00p 6000
06/10/2023 91.00p 93.00p 91.00p 91.00p 0
05/10/2023 91.00p 91.00p 87.40p 91.00p 6000
04/10/2023 91.00p 91.00p 87.40p 91.00p 23494
03/10/2023 91.00p 91.00p 87.40p 91.00p 10000
02/10/2023 91.00p 93.00p 91.00p 91.00p 0
29/09/2023 91.00p 91.00p 87.40p 91.00p 11237
28/09/2023 91.00p 93.00p 91.00p 91.00p 0
27/09/2023 88.50p 91.00p 88.50p 91.00p 14814
26/09/2023 92.50p 92.50p 88.00p 88.50p 6000
25/09/2023 92.50p 92.50p 90.00p 92.50p 4174
22/09/2023 92.50p 92.50p 92.00p 92.50p 0
21/09/2023 92.50p 92.50p 90.00p 92.50p 2150
20/09/2023 92.50p 92.50p 91.67p 92.50p 0
19/09/2023 92.50p 93.00p 90.00p 92.00p 31793
18/09/2023 92.50p 92.50p 92.00p 92.50p 7500
15/09/2023 92.50p 93.00p 90.25p 92.50p 2786
14/09/2023 92.50p 92.50p 91.67p 92.50p 0
13/09/2023 92.50p 93.00p 92.50p 92.50p 425
12/09/2023 92.50p 92.50p 91.67p 92.50p 0
11/09/2023 92.50p 94.00p 90.10p 92.50p 8560
08/09/2023 92.50p 92.50p 91.43p 92.50p 0
07/09/2023 92.50p 93.20p 92.50p 92.50p 94
06/09/2023 92.50p 92.50p 90.10p 92.50p 100
05/09/2023 92.50p 92.50p 91.00p 92.50p 77000
04/09/2023 92.50p 92.50p 90.00p 92.50p 10000
01/09/2023 92.50p 92.50p 91.10p 92.50p 3000
31/08/2023 92.50p 92.50p 91.43p 92.50p 0
30/08/2023 92.50p 92.50p 91.43p 92.50p 0
29/08/2023 92.50p 92.50p 91.43p 92.50p 0
25/08/2023 92.50p 92.50p 91.43p 92.50p 0
24/08/2023 92.50p 92.50p 91.43p 92.50p 0
23/08/2023 92.50p 93.50p 91.10p 92.50p 7800
22/08/2023 92.50p 92.50p 91.43p 92.50p 0
21/08/2023 92.50p 93.00p 91.15p 92.50p 23434
18/08/2023 92.50p 92.50p 91.00p 92.50p 6733
17/08/2023 92.50p 93.50p 90.25p 92.50p 130002
16/08/2023 95.00p 95.00p 91.50p 95.00p 5786
15/08/2023 95.00p 95.00p 91.20p 95.00p 8000
14/08/2023 91.50p 97.00p 91.50p 95.00p 23863
11/08/2023 90.00p 92.50p 88.50p 90.00p 14967
10/08/2023 90.00p 90.00p 88.00p 90.00p 0
09/08/2023 90.00p 90.00p 88.00p 90.00p 0
08/08/2023 90.00p 90.00p 88.50p 90.00p 10494
07/08/2023 90.00p 92.50p 88.37p 90.00p 42425
04/08/2023 90.00p 92.50p 88.25p 90.00p 17081
03/08/2023 90.00p 90.00p 87.80p 90.00p 1000
02/08/2023 90.00p 92.90p 87.00p 90.00p 21379
01/08/2023 90.00p 90.00p 87.57p 90.00p 800
31/07/2023 90.00p 90.00p 87.41p 90.00p 1010
28/07/2023 90.00p 90.00p 88.00p 90.00p 0
27/07/2023 90.00p 90.00p 87.20p 90.00p 11000
26/07/2023 90.00p 94.40p 87.00p 90.00p 864
25/07/2023 90.00p 95.17p 86.50p 90.00p 11182
24/07/2023 90.00p 94.00p 86.00p 90.00p 5812
21/07/2023 90.00p 91.90p 90.00p 90.00p 7219
20/07/2023 90.00p 90.00p 86.00p 90.00p 11090
19/07/2023 90.00p 92.00p 86.00p 90.00p 4318
18/07/2023 90.00p 90.90p 90.00p 90.00p 1000
17/07/2023 92.50p 92.50p 90.00p 90.00p 6022
14/07/2023 92.50p 93.70p 92.50p 92.50p 3191
13/07/2023 92.50p 93.70p 92.50p 92.50p 1460
12/07/2023 92.50p 92.50p 90.00p 92.50p 57
11/07/2023 92.50p 93.00p 92.50p 92.50p 0
10/07/2023 92.50p 92.50p 90.00p 92.50p 255
07/07/2023 92.50p 93.75p 87.50p 92.50p 35200

*Close Price adjusted for both dividends and splits