Robinson (RBN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/09/2022 80.00p 80.00p 80.00p 80.00p 1861
15/09/2022 80.00p 84.50p 78.50p 80.00p 519
14/09/2022 80.00p 80.00p 80.00p 80.00p 1816
13/09/2022 80.00p 82.00p 80.00p 80.00p 5000
12/09/2022 80.00p 83.00p 77.25p 80.00p 43641
09/09/2022 80.00p 80.00p 80.00p 80.00p 0
08/09/2022 80.00p 83.00p 77.00p 80.00p 10226
07/09/2022 80.00p 81.50p 78.25p 80.00p 2161
06/09/2022 80.00p 80.00p 80.00p 80.00p 0
05/09/2022 80.00p 80.00p 80.00p 80.00p 0
02/09/2022 80.00p 80.00p 78.35p 80.00p 16285
01/09/2022 80.00p 80.00p 80.00p 80.00p 0
31/08/2022 80.00p 80.00p 80.00p 80.00p 0
30/08/2022 80.00p 82.90p 80.00p 80.00p 601
29/08/2022 80.00p 80.00p 78.50p 80.00p 419
26/08/2022 80.00p 80.00p 78.50p 80.00p 419
25/08/2022 80.00p 80.00p 80.00p 80.00p 0
24/08/2022 80.00p 80.00p 80.00p 80.00p 0
23/08/2022 80.00p 80.00p 78.25p 80.00p 16450
22/08/2022 80.00p 80.00p 78.25p 80.00p 1450
19/08/2022 80.00p 80.00p 80.00p 80.00p 0
18/08/2022 80.00p 82.40p 78.10p 80.00p 5019
17/08/2022 80.00p 80.00p 80.00p 80.00p 0
16/08/2022 80.00p 80.00p 80.00p 80.00p 0
15/08/2022 80.00p 80.00p 80.00p 80.00p 0
12/08/2022 80.00p 81.90p 80.00p 80.00p 1452
11/08/2022 80.00p 81.90p 78.00p 80.00p 7776
10/08/2022 80.00p 80.00p 80.00p 80.00p 0
09/08/2022 80.00p 80.00p 78.00p 80.00p 28893
08/08/2022 80.00p 85.00p 78.00p 80.00p 8013
05/08/2022 80.00p 80.00p 79.50p 80.00p 5000
04/08/2022 80.00p 80.00p 79.70p 80.00p 5300
03/08/2022 80.00p 80.00p 79.70p 80.00p 4000
02/08/2022 80.00p 80.00p 78.00p 80.00p 3064
01/08/2022 77.50p 84.00p 76.50p 80.00p 7871
29/07/2022 82.50p 82.50p 77.50p 77.50p 33368
28/07/2022 85.00p 85.00p 80.00p 82.50p 12853
27/07/2022 85.00p 86.45p 81.00p 85.00p 8116
26/07/2022 85.00p 85.00p 85.00p 85.00p 0
25/07/2022 85.00p 86.45p 85.00p 85.00p 2250
22/07/2022 85.00p 85.00p 85.00p 85.00p 0
21/07/2022 85.00p 85.00p 85.00p 85.00p 0
20/07/2022 85.00p 86.80p 81.10p 85.00p 5080
19/07/2022 85.00p 89.00p 81.10p 85.00p 749
18/07/2022 85.00p 89.00p 80.50p 85.00p 2500
15/07/2022 85.00p 88.00p 80.50p 85.00p 1177
14/07/2022 85.00p 85.00p 85.00p 85.00p 0
13/07/2022 85.00p 85.00p 85.00p 85.00p 0
12/07/2022 85.00p 85.00p 80.20p 85.00p 704
11/07/2022 87.50p 90.95p 75.00p 85.00p 3812
08/07/2022 87.50p 90.95p 87.50p 87.50p 554
07/07/2022 87.50p 87.50p 87.50p 87.50p 0
06/07/2022 87.50p 87.50p 87.50p 87.50p 0
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

*Close Price adjusted for both dividends and splits