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:
- Avoid Barclays (BARC) by Christopher Ruane in The Motley Fool
- Buy easyJet (EZJ) by Tom Winnifrith in ShareProphets
- Buy easyJet (EZJ) by Steve Moore in ShareProphets
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Buy Tristel (TSTL) by Mark Rogers in The Motley Fool
- Sell Mind Gym (MIND) by Steve Moore in ShareProphets
- Neutral Rio Tinto (RIO) by UBS
- Buy Baltic Classifieds Group (BCG) by Berenberg
- Underperform Whitbread (WTB) by Bernstein
- Buy Rolls-Royce Holdings (RR.) by Bank of America
- Buy Melrose Industries (MRO) by Bank of America
- Buy BAE Systems (BA.) by Bank of America
- Buy Babcock International Group (BAB) by Bank of America
- Buy Sirius Real Estate Ltd. (SRE) by Deutsche Bank
- Buy Helical (HLCL) by Deutsche Bank
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Discoverie Group (DSCV) by Deutsche Bank
- Hold Derwent London (DLN) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
Robinson (RBN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/07/2016 | 150.00p | 151.00p | 142.50p | 148.50p | 8930 |
| 12/07/2016 | 150.00p | 150.00p | 145.00p | 150.00p | 3692 |
| 11/07/2016 | 150.00p | 153.50p | 150.00p | 150.00p | 1500 |
| 08/07/2016 | 150.00p | 152.00p | 150.00p | 150.00p | 4000 |
| 07/07/2016 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 06/07/2016 | 152.50p | 157.50p | 146.38p | 150.00p | 9686 |
| 05/07/2016 | 152.50p | 159.57p | 152.50p | 152.50p | 4000 |
| 04/07/2016 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 01/07/2016 | 152.50p | 157.75p | 152.50p | 152.50p | 500 |
| 30/06/2016 | 146.50p | 155.00p | 146.50p | 152.50p | 6000 |
| 29/06/2016 | 146.50p | 148.70p | 146.50p | 146.50p | 1338 |
| 28/06/2016 | 141.50p | 150.00p | 141.50p | 146.50p | 16491 |
| 27/06/2016 | 165.00p | 169.90p | 141.50p | 141.50p | 26241 |
| 24/06/2016 | 165.00p | 169.95p | 165.00p | 165.00p | 6176 |
| 23/06/2016 | 175.00p | 175.00p | 172.00p | 175.00p | 2500 |
| 22/06/2016 | 175.00p | 178.50p | 170.50p | 175.00p | 16796 |
| 21/06/2016 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 20/06/2016 | 175.00p | 180.00p | 175.00p | 175.00p | 625 |
| 17/06/2016 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 16/06/2016 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 15/06/2016 | 170.00p | 175.00p | 170.00p | 175.00p | 5000 |
| 14/06/2016 | 174.00p | 174.00p | 167.00p | 170.00p | 1612 |
| 13/06/2016 | 175.00p | 177.00p | 169.25p | 174.00p | 3480 |
| 10/06/2016 | 171.00p | 175.00p | 168.00p | 175.00p | 4086 |
| 09/06/2016 | 168.50p | 175.00p | 165.00p | 171.00p | 5750 |
| 08/06/2016 | 168.50p | 172.00p | 168.50p | 168.50p | 3906 |
| 07/06/2016 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 06/06/2016 | 168.50p | 171.75p | 168.50p | 168.50p | 86 |
| 03/06/2016 | 168.50p | 172.40p | 162.00p | 168.50p | 5243 |
| 02/06/2016 | 168.50p | 172.50p | 162.65p | 168.50p | 2497 |
| 01/06/2016 | 168.50p | 172.50p | 168.50p | 168.50p | 681 |
| 31/05/2016 | 168.50p | 172.50p | 168.50p | 168.50p | 289 |
| 27/05/2016 | 168.50p | 172.50p | 162.50p | 168.50p | 3000 |
| 26/05/2016 | 170.00p | 171.62p | 162.65p | 168.50p | 7015 |
| 25/05/2016 | 172.50p | 172.50p | 165.00p | 170.00p | 1887 |
| 24/05/2016 | 172.50p | 175.00p | 172.50p | 172.50p | 1000 |
| 23/05/2016 | 172.50p | 172.50p | 165.00p | 172.50p | 2276 |
| 20/05/2016 | 175.00p | 175.00p | 167.25p | 172.50p | 7538 |
| 19/05/2016 | 170.00p | 180.00p | 170.00p | 175.00p | 2213 |
| 18/05/2016 | 167.50p | 175.00p | 167.50p | 170.00p | 6760 |
| 17/05/2016 | 165.00p | 170.00p | 165.00p | 167.50p | 5000 |
| 16/05/2016 | 160.00p | 170.00p | 160.00p | 165.00p | 14417 |
| 13/05/2016 | 150.00p | 165.00p | 150.00p | 160.00p | 7677 |
| 12/05/2016 | 150.00p | 150.00p | 146.50p | 150.00p | 1773 |
| 11/05/2016 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 10/05/2016 | 150.00p | 155.00p | 150.00p | 150.00p | 637 |
| 09/05/2016 | 150.00p | 154.95p | 145.00p | 150.00p | 25575 |
| 06/05/2016 | 155.00p | 160.00p | 145.00p | 150.00p | 29151 |
| 05/05/2016 | 157.50p | 160.00p | 148.44p | 155.00p | 20988 |
| 04/05/2016 | 175.00p | 178.50p | 172.00p | 175.00p | 769 |
| 03/05/2016 | 175.00p | 178.00p | 175.00p | 175.00p | 2750 |
| 29/04/2016 | 175.00p | 179.00p | 175.00p | 175.00p | 2075 |
| 28/04/2016 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 27/04/2016 | 175.00p | 175.00p | 170.50p | 175.00p | 12175 |
| 26/04/2016 | 172.50p | 180.00p | 172.50p | 175.00p | 4000 |
| 25/04/2016 | 172.50p | 180.00p | 169.80p | 172.50p | 1778 |
| 22/04/2016 | 175.00p | 175.00p | 172.50p | 172.50p | 3000 |
| 21/04/2016 | 175.00p | 180.00p | 175.00p | 175.00p | 600 |
| 20/04/2016 | 177.50p | 180.00p | 166.00p | 175.00p | 13946 |
| 19/04/2016 | 177.50p | 177.50p | 172.25p | 177.50p | 3260 |
| 18/04/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 1100 |
| 15/04/2016 | 170.00p | 180.00p | 170.00p | 177.50p | 6748 |
| 14/04/2016 | 170.00p | 175.00p | 170.00p | 170.00p | 7104 |
| 13/04/2016 | 167.50p | 175.00p | 163.00p | 170.00p | 6415 |
| 12/04/2016 | 167.50p | 172.00p | 165.00p | 167.50p | 4387 |
| 11/04/2016 | 167.50p | 172.00p | 166.00p | 167.50p | 2417 |
| 08/04/2016 | 156.00p | 173.00p | 156.00p | 167.50p | 6085 |
| 07/04/2016 | 146.50p | 156.00p | 146.50p | 156.00p | 17772 |
| 06/04/2016 | 155.00p | 155.01p | 140.25p | 146.00p | 10541 |
| 05/04/2016 | 162.00p | 162.00p | 150.00p | 155.00p | 29267 |
| 04/04/2016 | 162.00p | 162.50p | 157.00p | 162.00p | 1400 |
| 01/04/2016 | 162.00p | 162.50p | 157.00p | 162.00p | 6500 |
| 31/03/2016 | 162.50p | 167.00p | 158.00p | 162.00p | 3773 |
| 30/03/2016 | 161.00p | 164.82p | 161.00p | 162.00p | 5807 |
| 29/03/2016 | 165.00p | 168.50p | 160.00p | 161.00p | 5159 |
| 24/03/2016 | 166.50p | 168.00p | 160.00p | 165.00p | 20451 |
| 23/03/2016 | 168.50p | 171.50p | 165.00p | 166.50p | 6937 |
| 22/03/2016 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 21/03/2016 | 168.50p | 171.30p | 167.00p | 168.50p | 1886 |
| 18/03/2016 | 180.00p | 180.00p | 161.00p | 168.50p | 33621 |
| 17/03/2016 | 180.00p | 182.00p | 174.50p | 180.00p | 7700 |
| 16/03/2016 | 175.00p | 180.00p | 175.00p | 180.00p | 9150 |
| 15/03/2016 | 176.00p | 178.40p | 170.00p | 175.00p | 18403 |
| 14/03/2016 | 176.00p | 177.60p | 176.00p | 176.00p | 3811 |
| 11/03/2016 | 179.50p | 180.40p | 174.08p | 176.00p | 3192 |
| 10/03/2016 | 184.00p | 184.80p | 175.30p | 179.50p | 8827 |
| 09/03/2016 | 184.00p | 184.80p | 184.00p | 184.00p | 3000 |
| 08/03/2016 | 184.00p | 185.00p | 182.50p | 184.00p | 1000 |
| 07/03/2016 | 184.00p | 184.80p | 183.00p | 184.00p | 40161 |
| 04/03/2016 | 185.00p | 185.00p | 184.00p | 184.00p | 80 |
| 03/03/2016 | 185.00p | 190.00p | 177.50p | 185.00p | 5025 |
| 02/03/2016 | 185.00p | 190.00p | 180.00p | 185.00p | 3849 |
| 01/03/2016 | 181.50p | 185.00p | 180.00p | 185.00p | 6100 |
| 29/02/2016 | 180.00p | 185.00p | 180.00p | 181.50p | 14000 |
| 26/02/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 25/02/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 24/02/2016 | 178.50p | 185.00p | 175.07p | 180.00p | 41980 |
| 23/02/2016 | 177.00p | 180.95p | 177.00p | 178.50p | 2247 |
| 22/02/2016 | 172.50p | 180.00p | 172.40p | 176.00p | 5610 |
| 19/02/2016 | 172.50p | 174.00p | 172.50p | 172.50p | 1146 |
| 18/02/2016 | 166.50p | 172.50p | 166.50p | 172.50p | 6394 |
| 17/02/2016 | 166.50p | 168.00p | 162.50p | 166.50p | 123 |
| 16/02/2016 | 161.00p | 167.12p | 161.00p | 166.50p | 5774 |
| 15/02/2016 | 161.00p | 162.00p | 161.00p | 161.00p | 308 |
| 12/02/2016 | 161.00p | 162.00p | 160.50p | 161.00p | 3002 |
| 11/02/2016 | 161.00p | 162.00p | 160.50p | 161.00p | 3411 |
| 10/02/2016 | 161.00p | 162.00p | 160.25p | 161.00p | 10095 |
| 09/02/2016 | 164.50p | 164.50p | 160.00p | 161.00p | 6688 |
| 08/02/2016 | 166.50p | 168.00p | 164.50p | 164.50p | 12025 |
| 05/02/2016 | 166.50p | 169.50p | 165.00p | 166.50p | 25017 |
| 04/02/2016 | 166.50p | 168.00p | 165.00p | 166.50p | 1494 |
| 03/02/2016 | 166.50p | 167.64p | 166.50p | 166.50p | 1150 |
| 02/02/2016 | 167.50p | 169.98p | 160.00p | 166.50p | 29697 |
| 01/02/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 29/01/2016 | 171.00p | 171.00p | 164.24p | 167.50p | 20289 |
| 28/01/2016 | 182.50p | 182.50p | 165.25p | 171.00p | 38684 |
| 27/01/2016 | 182.50p | 183.00p | 177.50p | 182.50p | 1295 |
| 26/01/2016 | 183.50p | 184.00p | 177.50p | 182.50p | 5122 |
| 25/01/2016 | 196.50p | 196.50p | 177.50p | 183.50p | 18343 |
| 22/01/2016 | 191.00p | 201.29p | 191.00p | 197.50p | 15384 |
| 21/01/2016 | 191.00p | 192.50p | 187.00p | 191.00p | 7657 |
| 20/01/2016 | 210.50p | 210.50p | 182.00p | 191.00p | 49291 |
| 19/01/2016 | 210.50p | 215.00p | 210.00p | 212.50p | 29400 |
| 18/01/2016 | 226.50p | 226.50p | 205.18p | 210.50p | 26500 |
| 15/01/2016 | 226.50p | 229.00p | 220.50p | 226.50p | 15033 |
| 14/01/2016 | 230.50p | 230.50p | 225.00p | 226.50p | 13831 |
| 13/01/2016 | 231.00p | 231.00p | 225.00p | 230.50p | 5694 |
| 12/01/2016 | 232.50p | 235.00p | 230.00p | 231.00p | 6063 |
| 11/01/2016 | 235.00p | 235.00p | 230.10p | 232.50p | 10576 |
| 08/01/2016 | 232.50p | 235.50p | 232.00p | 232.50p | 3727 |
| 07/01/2016 | 236.00p | 236.00p | 230.25p | 232.50p | 13865 |
| 06/01/2016 | 233.50p | 239.84p | 232.00p | 236.00p | 14824 |
| 05/01/2016 | 220.50p | 240.00p | 220.50p | 233.50p | 36139 |
| 04/01/2016 | 217.50p | 220.50p | 217.50p | 220.50p | 4738 |
| 31/12/2015 | 217.50p | 220.00p | 215.50p | 217.50p | 4253 |
| 30/12/2015 | 218.50p | 220.00p | 215.00p | 217.50p | 17927 |
| 29/12/2015 | 219.00p | 222.98p | 213.00p | 218.50p | 35084 |
| 24/12/2015 | 218.00p | 223.00p | 216.00p | 219.00p | 6494 |
| 23/12/2015 | 220.00p | 222.98p | 216.50p | 219.00p | 8211 |
| 22/12/2015 | 219.00p | 223.00p | 215.00p | 219.00p | 15366 |
| 21/12/2015 | 217.00p | 223.00p | 217.00p | 219.00p | 28839 |
| 18/12/2015 | 218.00p | 220.40p | 213.00p | 216.00p | 23237 |
| 17/12/2015 | 219.00p | 227.00p | 215.00p | 219.00p | 35491 |
| 16/12/2015 | 214.00p | 220.00p | 213.00p | 219.00p | 20703 |
| 15/12/2015 | 213.00p | 218.00p | 213.00p | 214.00p | 17179 |
| 14/12/2015 | 211.50p | 218.00p | 210.00p | 213.00p | 11840 |
| 11/12/2015 | 209.50p | 217.00p | 209.50p | 211.50p | 13918 |
| 10/12/2015 | 211.00p | 218.00p | 209.50p | 209.50p | 13640 |
| 09/12/2015 | 211.50p | 217.00p | 208.00p | 211.00p | 19464 |
| 08/12/2015 | 202.50p | 212.00p | 200.00p | 211.50p | 26696 |
| 07/12/2015 | 192.50p | 205.00p | 192.50p | 202.50p | 27426 |
| 04/12/2015 | 185.00p | 197.50p | 185.00p | 192.50p | 24441 |
| 03/12/2015 | 184.00p | 188.00p | 184.00p | 185.00p | 2500 |
| 02/12/2015 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 01/12/2015 | 184.00p | 187.60p | 184.00p | 184.00p | 1000 |
| 30/11/2015 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 27/11/2015 | 185.00p | 185.00p | 181.50p | 184.00p | 3500 |
| 26/11/2015 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 25/11/2015 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 24/11/2015 | 185.00p | 190.00p | 183.00p | 185.00p | 5000 |
| 23/11/2015 | 180.00p | 185.00p | 180.00p | 185.00p | 12500 |
| 20/11/2015 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 19/11/2015 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 18/11/2015 | 180.00p | 180.00p | 177.50p | 180.00p | 0 |
| 17/11/2015 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 16/11/2015 | 180.50p | 180.50p | 178.00p | 180.00p | 1700 |
| 13/11/2015 | 180.50p | 180.50p | 177.00p | 180.50p | 200 |
| 12/11/2015 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 11/11/2015 | 180.50p | 184.10p | 178.00p | 180.50p | 3500 |
| 10/11/2015 | 180.50p | 184.10p | 177.50p | 180.50p | 1071 |
| 09/11/2015 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 06/11/2015 | 180.50p | 185.00p | 180.50p | 180.50p | 8800 |
| 05/11/2015 | 180.50p | 184.00p | 180.50p | 180.50p | 3502 |
| 04/11/2015 | 180.50p | 184.00p | 176.00p | 180.50p | 2211 |
| 03/11/2015 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 02/11/2015 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 30/10/2015 | 177.00p | 180.50p | 174.00p | 180.50p | 7700 |
| 29/10/2015 | 177.00p | 179.00p | 177.00p | 177.00p | 0 |
| 28/10/2015 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 27/10/2015 | 177.00p | 177.00p | 174.00p | 177.00p | 10000 |
| 26/10/2015 | 177.00p | 177.00p | 175.00p | 177.00p | 20000 |
| 23/10/2015 | 177.00p | 177.00p | 177.00p | 177.00p | 3000 |
| 22/10/2015 | 177.00p | 177.00p | 174.20p | 177.00p | 50 |
| 21/10/2015 | 179.00p | 179.00p | 177.00p | 177.00p | 0 |
| 20/10/2015 | 177.00p | 179.00p | 177.00p | 177.00p | 200 |
| 19/10/2015 | 177.00p | 179.00p | 177.00p | 177.00p | 0 |
| 16/10/2015 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 15/10/2015 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 14/10/2015 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 13/10/2015 | 177.00p | 177.00p | 177.00p | 177.00p | 23 |
| 12/10/2015 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 09/10/2015 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 08/10/2015 | 177.00p | 179.00p | 174.20p | 177.00p | 1851 |
| 07/10/2015 | 177.00p | 178.00p | 176.10p | 177.00p | 5342 |
| 06/10/2015 | 177.00p | 179.00p | 177.00p | 177.00p | 0 |
| 05/10/2015 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 02/10/2015 | 177.00p | 179.94p | 177.00p | 177.00p | 347 |
| 01/10/2015 | 177.00p | 179.94p | 177.00p | 177.00p | 845 |
| 30/09/2015 | 177.00p | 179.00p | 177.00p | 177.00p | 0 |
| 29/09/2015 | 177.00p | 179.00p | 177.00p | 177.00p | 0 |
*Close Price adjusted for both dividends and splits