Robinson (RBN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/04/2017 127.50p 131.50p 127.50p 127.50p 3800
26/04/2017 127.50p 127.50p 127.50p 127.50p 0
25/04/2017 127.50p 127.50p 124.00p 127.50p 570
24/04/2017 127.50p 131.50p 122.00p 127.50p 4400
21/04/2017 127.50p 132.00p 127.50p 127.50p 1850
20/04/2017 127.50p 127.50p 127.50p 127.50p 0
19/04/2017 127.50p 132.75p 120.15p 127.50p 8413
18/04/2017 127.50p 127.50p 123.50p 127.50p 2327
13/04/2017 130.00p 130.00p 127.50p 127.50p 2000
12/04/2017 130.00p 130.00p 125.32p 130.00p 6451
11/04/2017 125.00p 130.00p 125.00p 130.00p 5713
10/04/2017 125.00p 128.50p 125.00p 125.00p 1774
07/04/2017 123.50p 128.70p 123.50p 125.00p 2500
06/04/2017 123.50p 123.50p 118.30p 123.50p 5000
05/04/2017 125.00p 125.00p 121.22p 123.50p 2000
04/04/2017 120.00p 130.00p 120.00p 125.00p 2190
03/04/2017 120.00p 125.00p 117.00p 120.00p 5000
31/03/2017 120.00p 120.00p 120.00p 120.00p 0
30/03/2017 120.00p 125.00p 116.95p 120.00p 9500
29/03/2017 115.50p 124.00p 114.20p 120.00p 15500
28/03/2017 116.50p 117.75p 113.00p 115.50p 21430
27/03/2017 124.00p 131.35p 113.00p 116.50p 55799
24/03/2017 132.50p 132.50p 111.50p 124.00p 50931
23/03/2017 133.50p 133.50p 132.98p 133.50p 3000
22/03/2017 133.50p 133.50p 132.98p 133.50p 178
21/03/2017 133.50p 133.50p 133.50p 133.50p 0
20/03/2017 133.50p 133.50p 130.00p 133.50p 2019
17/03/2017 133.50p 133.50p 133.50p 133.50p 0
16/03/2017 133.50p 133.50p 133.50p 133.50p 0
15/03/2017 138.50p 138.50p 130.00p 133.50p 14767
14/03/2017 140.00p 140.00p 132.00p 138.50p 4000
13/03/2017 140.00p 144.00p 136.55p 140.00p 2490
10/03/2017 140.00p 140.00p 140.00p 140.00p 34981
09/03/2017 140.00p 140.00p 140.00p 140.00p 0
08/03/2017 140.00p 140.00p 140.00p 140.00p 0
07/03/2017 140.00p 144.97p 140.00p 140.00p 3000
06/03/2017 135.00p 146.99p 135.00p 140.00p 31551
03/03/2017 135.00p 135.00p 135.00p 135.00p 0
02/03/2017 135.00p 135.00p 130.02p 135.00p 1400
01/03/2017 135.00p 135.00p 130.00p 135.00p 7093
28/02/2017 135.00p 138.88p 130.00p 135.00p 10000
27/02/2017 135.00p 135.00p 135.00p 135.00p 0
24/02/2017 135.00p 135.00p 135.00p 135.00p 0
23/02/2017 135.00p 139.00p 135.00p 135.00p 3450
22/02/2017 135.00p 135.00p 135.00p 135.00p 0
21/02/2017 135.00p 135.00p 130.02p 135.00p 1000
20/02/2017 137.50p 137.70p 130.00p 135.00p 5981
17/02/2017 137.50p 137.50p 137.50p 137.50p 0
16/02/2017 137.50p 137.50p 137.50p 137.50p 0
15/02/2017 137.50p 143.50p 137.50p 137.50p 6
14/02/2017 137.50p 137.50p 137.50p 137.50p 0
13/02/2017 135.00p 137.50p 135.00p 137.50p 0
10/02/2017 135.00p 138.00p 135.00p 135.00p 1000
09/02/2017 131.00p 135.00p 130.00p 135.00p 9704
08/02/2017 130.00p 135.00p 130.00p 131.00p 4500
07/02/2017 127.50p 134.45p 127.50p 130.00p 862
06/02/2017 127.50p 130.00p 124.00p 127.50p 7950
03/02/2017 127.50p 134.00p 122.25p 127.50p 14000
02/02/2017 127.50p 134.45p 127.50p 127.50p 740
01/02/2017 130.00p 132.45p 122.00p 127.50p 17300
31/01/2017 135.00p 135.00p 126.25p 130.00p 2357
30/01/2017 135.00p 135.00p 131.11p 135.00p 258
27/01/2017 135.00p 140.00p 130.10p 135.00p 13513
26/01/2017 146.00p 146.00p 130.00p 135.00p 14300
25/01/2017 148.50p 148.50p 142.00p 146.00p 2500
24/01/2017 148.50p 149.45p 148.50p 148.50p 5100
23/01/2017 150.00p 150.00p 148.50p 148.50p 1900
20/01/2017 150.00p 150.00p 145.00p 150.00p 8849
19/01/2017 150.00p 150.00p 145.09p 150.00p 9
18/01/2017 150.00p 150.00p 150.00p 150.00p 0
17/01/2017 152.50p 152.50p 140.25p 150.00p 5993
16/01/2017 155.00p 155.00p 145.00p 152.50p 6493
13/01/2017 154.00p 159.49p 150.51p 155.00p 10470
12/01/2017 135.00p 155.00p 135.00p 154.00p 21610
11/01/2017 134.00p 140.50p 134.00p 140.50p 8800
10/01/2017 134.00p 134.00p 134.00p 134.00p 0
09/01/2017 135.00p 137.00p 130.50p 134.00p 6500
06/01/2017 135.00p 140.00p 134.00p 135.00p 1000
05/01/2017 131.00p 140.00p 130.55p 135.00p 12864
04/01/2017 129.50p 135.00p 129.50p 131.00p 1101
03/01/2017 129.50p 129.50p 129.50p 129.50p 0
30/12/2016 129.50p 135.00p 129.50p 129.50p 513
29/12/2016 129.50p 129.50p 129.50p 129.50p 0
28/12/2016 129.50p 129.50p 129.50p 129.50p 0
23/12/2016 129.50p 129.50p 129.50p 129.50p 0
22/12/2016 129.50p 135.00p 127.50p 129.50p 109
21/12/2016 129.50p 135.00p 127.00p 129.50p 1275
20/12/2016 129.50p 129.50p 126.50p 129.50p 1722
19/12/2016 127.00p 132.00p 127.00p 129.50p 2350
16/12/2016 127.00p 127.00p 127.00p 127.00p 0
15/12/2016 127.00p 132.00p 125.00p 127.00p 1019
14/12/2016 127.00p 132.00p 127.00p 127.00p 800
13/12/2016 127.00p 127.00p 127.00p 127.00p 0
12/12/2016 127.00p 127.00p 127.00p 127.00p 0
09/12/2016 127.00p 132.00p 127.00p 127.00p 1000
08/12/2016 128.50p 128.50p 127.00p 127.00p 0
07/12/2016 128.50p 128.50p 128.50p 128.50p 0
06/12/2016 128.50p 131.10p 126.05p 128.50p 4087
05/12/2016 128.50p 130.00p 128.50p 128.50p 2000
02/12/2016 128.50p 128.50p 125.00p 128.50p 8835
01/12/2016 124.00p 130.00p 124.00p 128.50p 3286
30/11/2016 120.00p 129.00p 120.00p 124.00p 4000
29/11/2016 121.50p 125.00p 117.60p 120.00p 7074
28/11/2016 121.50p 121.50p 121.50p 121.50p 0
25/11/2016 121.50p 121.50p 121.50p 121.50p 0
24/11/2016 121.50p 123.00p 121.50p 121.50p 0
23/11/2016 123.00p 123.00p 120.10p 123.00p 300
22/11/2016 120.00p 125.00p 120.00p 123.00p 793
21/11/2016 115.00p 120.00p 115.00p 120.00p 4750
18/11/2016 115.00p 115.00p 112.50p 115.00p 0
17/11/2016 115.00p 115.00p 111.50p 115.00p 3498
16/11/2016 115.00p 115.00p 115.00p 115.00p 0
15/11/2016 115.00p 115.00p 115.00p 115.00p 0
14/11/2016 115.00p 115.00p 115.00p 115.00p 0
11/11/2016 115.00p 120.00p 115.00p 115.00p 1633
10/11/2016 115.00p 115.00p 111.50p 115.00p 910
09/11/2016 115.00p 115.00p 111.50p 115.00p 267
08/11/2016 115.00p 115.00p 115.00p 115.00p 0
07/11/2016 115.00p 115.00p 115.00p 115.00p 0
04/11/2016 115.00p 115.00p 115.00p 115.00p 0
03/11/2016 115.00p 119.50p 115.00p 115.00p 2500
02/11/2016 119.00p 119.50p 110.00p 115.00p 8841
01/11/2016 119.00p 119.00p 119.00p 119.00p 0
31/10/2016 120.00p 122.00p 117.50p 119.00p 2028
28/10/2016 120.00p 123.00p 120.00p 120.00p 8880
27/10/2016 119.00p 125.00p 119.00p 120.00p 9342
26/10/2016 119.00p 119.00p 115.75p 119.00p 20000
25/10/2016 116.50p 123.00p 116.50p 119.00p 2300
24/10/2016 116.50p 125.00p 115.00p 116.50p 21935
21/10/2016 116.50p 116.50p 115.00p 116.50p 444
20/10/2016 116.50p 119.25p 112.00p 116.50p 21419
19/10/2016 116.50p 119.25p 112.00p 116.50p 1361
18/10/2016 116.50p 118.00p 110.00p 116.50p 25174
17/10/2016 122.50p 124.00p 105.00p 116.50p 25096
14/10/2016 122.50p 124.00p 122.50p 122.50p 3000
13/10/2016 122.50p 122.50p 122.50p 122.50p 0
12/10/2016 127.50p 127.50p 115.00p 122.50p 57710
11/10/2016 127.50p 127.50p 127.50p 127.50p 0
10/10/2016 126.50p 128.38p 120.00p 127.50p 3953
07/10/2016 127.50p 127.50p 125.00p 126.50p 1000
06/10/2016 127.50p 128.50p 125.00p 127.50p 6188
05/10/2016 127.50p 129.95p 125.00p 127.50p 6713
04/10/2016 127.50p 128.50p 127.50p 127.50p 109
03/10/2016 127.50p 127.50p 127.00p 127.50p 3742
30/09/2016 127.50p 128.50p 127.50p 127.50p 618
29/09/2016 127.50p 129.50p 126.10p 127.50p 13965
28/09/2016 130.00p 130.00p 126.00p 127.50p 23293
27/09/2016 130.00p 132.00p 126.00p 130.00p 13000
26/09/2016 130.00p 132.00p 125.00p 130.00p 2813
23/09/2016 130.00p 133.40p 123.00p 132.50p 11500
22/09/2016 130.00p 130.00p 125.00p 130.00p 10085
21/09/2016 130.00p 131.00p 123.00p 130.00p 30633
20/09/2016 126.50p 137.00p 126.00p 130.00p 40642
19/09/2016 126.50p 127.00p 123.07p 126.50p 15706
16/09/2016 130.00p 134.00p 125.00p 126.50p 16226
15/09/2016 130.00p 130.00p 130.00p 130.00p 0
14/09/2016 130.00p 130.00p 127.00p 130.00p 3947
13/09/2016 132.50p 132.50p 120.84p 130.00p 11358
12/09/2016 132.50p 137.00p 132.50p 132.50p 367
09/09/2016 135.00p 135.00p 132.50p 132.50p 1000
08/09/2016 135.00p 136.36p 133.10p 135.00p 4461
07/09/2016 135.00p 138.62p 132.50p 135.00p 8660
06/09/2016 135.00p 135.00p 135.00p 135.00p 0
05/09/2016 135.00p 135.00p 132.50p 135.00p 47
02/09/2016 135.00p 140.00p 135.00p 135.00p 6519
01/09/2016 130.00p 135.00p 125.50p 135.00p 27270
31/08/2016 135.00p 136.45p 126.50p 130.00p 6669
30/08/2016 142.50p 142.50p 135.00p 135.00p 15273
26/08/2016 145.00p 145.00p 140.40p 145.00p 3757
25/08/2016 145.00p 145.00p 145.00p 145.00p 0
24/08/2016 145.00p 145.00p 140.00p 145.00p 1528
23/08/2016 145.00p 145.00p 145.00p 145.00p 0
22/08/2016 145.00p 145.00p 135.00p 145.00p 6520
19/08/2016 145.00p 145.00p 141.00p 145.00p 5235
18/08/2016 145.00p 145.00p 141.00p 145.00p 3434
17/08/2016 147.50p 149.00p 142.50p 145.00p 25188
16/08/2016 160.00p 160.00p 155.00p 155.00p 2494
15/08/2016 160.00p 164.00p 160.00p 160.00p 7359
12/08/2016 160.00p 165.00p 160.00p 160.00p 150
11/08/2016 155.00p 162.00p 155.00p 160.00p 2000
10/08/2016 152.50p 160.00p 152.50p 152.50p 2992
09/08/2016 152.50p 159.00p 150.00p 152.50p 30777
08/08/2016 151.00p 157.45p 150.00p 152.50p 32871
05/08/2016 151.00p 154.60p 151.00p 151.00p 1000
04/08/2016 151.00p 151.00p 151.00p 151.00p 0
03/08/2016 151.00p 151.00p 151.00p 151.00p 0
02/08/2016 147.50p 155.00p 143.00p 151.00p 11286
01/08/2016 142.50p 150.00p 142.50p 147.50p 3300
29/07/2016 142.50p 147.75p 142.50p 142.50p 736
28/07/2016 142.50p 142.50p 137.50p 142.50p 4000
27/07/2016 140.00p 144.41p 140.00p 142.50p 2920
26/07/2016 141.50p 143.50p 137.34p 140.00p 5500
25/07/2016 141.50p 147.95p 137.00p 141.50p 7032
22/07/2016 141.50p 145.14p 137.00p 141.50p 2825
21/07/2016 146.00p 148.25p 141.50p 141.50p 8677
20/07/2016 146.00p 148.50p 146.00p 146.00p 4500
19/07/2016 146.00p 146.00p 146.00p 146.00p 0
18/07/2016 148.50p 148.50p 142.05p 146.00p 6392
15/07/2016 148.50p 149.54p 148.50p 148.50p 1000
14/07/2016 148.50p 148.50p 148.50p 148.50p 0

*Close Price adjusted for both dividends and splits