Robinson (RBN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
06/07/2023 92.50p 92.95p 92.50p 92.50p 2000
05/07/2023 92.50p 95.00p 92.50p 92.50p 5650
04/07/2023 92.50p 94.40p 90.00p 92.50p 2034
03/07/2023 93.50p 96.50p 90.10p 93.50p 9434
30/06/2023 97.50p 97.50p 90.00p 93.50p 24600
29/06/2023 98.50p 99.75p 92.00p 97.50p 32391
28/06/2023 98.50p 102.00p 98.50p 102.00p 1000
27/06/2023 98.50p 101.50p 98.50p 98.50p 8371
26/06/2023 98.50p 98.50p 96.00p 98.50p 1300
23/06/2023 98.50p 100.90p 98.50p 98.50p 1037
22/06/2023 107.50p 107.50p 96.00p 98.50p 63908
21/06/2023 105.00p 113.00p 105.00p 110.00p 9459
20/06/2023 105.00p 110.00p 102.00p 105.00p 51985
19/06/2023 100.50p 113.50p 97.80p 105.00p 76151
16/06/2023 100.50p 104.55p 97.80p 100.50p 13510
15/06/2023 100.50p 104.55p 100.50p 100.50p 478
14/06/2023 100.50p 104.55p 100.50p 100.50p 595
13/06/2023 97.50p 104.55p 97.50p 100.50p 2630
12/06/2023 97.50p 99.95p 97.50p 97.50p 6000
09/06/2023 95.00p 101.34p 95.00p 97.50p 5003
08/06/2023 95.00p 95.00p 95.00p 95.00p 0
07/06/2023 95.00p 95.00p 95.00p 95.00p 0
06/06/2023 95.00p 99.50p 92.00p 95.00p 7600
05/06/2023 95.00p 95.00p 95.00p 95.00p 0
02/06/2023 95.00p 99.50p 91.55p 95.00p 12630
01/06/2023 95.00p 99.50p 95.00p 95.00p 250
31/05/2023 93.50p 99.50p 93.50p 95.00p 7000
30/05/2023 93.50p 93.50p 91.60p 93.50p 3175
26/05/2023 93.50p 93.50p 91.40p 93.50p 0
25/05/2023 93.50p 93.50p 91.40p 93.50p 0
24/05/2023 93.50p 93.50p 91.40p 93.50p 0
23/05/2023 93.50p 96.45p 93.50p 93.50p 5000
22/05/2023 93.50p 96.50p 93.50p 93.50p 45
19/05/2023 93.50p 93.50p 91.60p 93.50p 10588
18/05/2023 93.50p 96.65p 91.60p 93.50p 15714
17/05/2023 93.50p 93.50p 91.55p 93.50p 1000
16/05/2023 93.50p 93.50p 91.40p 93.50p 0
15/05/2023 93.50p 93.50p 91.55p 93.50p 2708
12/05/2023 93.50p 93.50p 91.40p 93.50p 0
11/05/2023 93.50p 93.50p 91.50p 93.50p 37
10/05/2023 93.50p 93.50p 91.40p 93.50p 0
09/05/2023 93.50p 96.30p 91.28p 93.50p 437
05/05/2023 91.50p 93.50p 91.50p 93.50p 10862
04/05/2023 91.50p 95.00p 91.50p 91.50p 10000
03/05/2023 91.50p 93.00p 91.50p 91.50p 3000
02/05/2023 91.50p 92.85p 91.50p 91.50p 500
28/04/2023 91.50p 91.50p 91.50p 91.50p 0
27/04/2023 90.00p 92.50p 90.00p 91.50p 1065
26/04/2023 90.00p 91.00p 90.00p 90.00p 0
25/04/2023 90.00p 91.00p 90.00p 90.00p 0
24/04/2023 90.00p 92.50p 90.00p 90.00p 15297
21/04/2023 90.00p 91.14p 87.25p 90.00p 1742
20/04/2023 90.00p 90.00p 87.33p 90.00p 6622
19/04/2023 88.50p 90.00p 87.00p 90.00p 18090
18/04/2023 93.50p 93.50p 85.62p 88.50p 30036
17/04/2023 96.50p 97.00p 90.00p 93.50p 15275
14/04/2023 96.50p 97.06p 96.50p 96.50p 791
13/04/2023 96.50p 98.00p 96.50p 96.50p 0
12/04/2023 96.50p 96.92p 96.50p 96.50p 4120
11/04/2023 96.50p 97.20p 93.35p 96.50p 3735
06/04/2023 97.50p 97.50p 93.00p 96.50p 38480
05/04/2023 97.50p 97.50p 95.25p 97.50p 1688
04/04/2023 100.00p 100.00p 93.50p 97.50p 12000
03/04/2023 100.00p 101.80p 100.00p 100.00p 6955
31/03/2023 100.00p 102.00p 100.00p 100.00p 10000
30/03/2023 100.00p 102.00p 95.50p 100.00p 5185
29/03/2023 97.50p 97.50p 97.50p 97.50p 0
28/03/2023 97.50p 98.00p 95.00p 97.50p 15924
27/03/2023 97.50p 99.75p 96.00p 97.50p 1213
24/03/2023 97.50p 97.50p 96.00p 97.50p 276
23/03/2023 97.50p 97.50p 97.50p 97.50p 0
22/03/2023 97.50p 97.50p 97.50p 97.50p 0
21/03/2023 97.50p 97.50p 95.00p 97.50p 3000
20/03/2023 97.50p 97.50p 97.50p 97.50p 0
17/03/2023 96.50p 97.50p 96.50p 97.50p 0
16/03/2023 97.50p 97.50p 97.50p 97.50p 0
15/03/2023 97.50p 98.50p 97.50p 97.50p 0
14/03/2023 97.50p 98.00p 95.00p 97.50p 918
13/03/2023 97.50p 98.00p 95.00p 97.50p 21222
10/03/2023 97.50p 100.00p 95.65p 97.50p 17065
09/03/2023 97.50p 98.75p 95.00p 97.50p 40492
08/03/2023 97.50p 97.50p 97.50p 97.50p 0
07/03/2023 97.50p 98.75p 95.00p 97.50p 5208
06/03/2023 97.50p 97.50p 97.50p 97.50p 0
03/03/2023 97.50p 98.75p 95.00p 97.50p 4626
02/03/2023 97.50p 98.43p 95.60p 97.50p 11000
01/03/2023 97.50p 98.75p 97.50p 97.50p 2525
28/02/2023 97.50p 97.50p 97.50p 97.50p 0
27/02/2023 97.50p 97.50p 95.50p 97.50p 3000
24/02/2023 97.50p 98.75p 95.50p 97.50p 1101
23/02/2023 97.50p 100.00p 95.00p 97.50p 20004
22/02/2023 97.50p 98.75p 95.00p 97.50p 5042
21/02/2023 97.50p 98.75p 97.50p 97.50p 1000
20/02/2023 97.50p 99.75p 95.00p 97.50p 16673
17/02/2023 97.50p 100.00p 97.50p 97.50p 2094
16/02/2023 98.50p 98.50p 97.50p 97.50p 0
15/02/2023 96.50p 100.00p 94.10p 98.50p 24409
14/02/2023 96.50p 100.00p 93.50p 96.50p 10596
13/02/2023 98.50p 98.89p 93.00p 96.50p 17685
10/02/2023 98.50p 100.60p 98.50p 98.50p 4723
09/02/2023 100.00p 100.00p 95.00p 98.50p 26568
08/02/2023 100.00p 102.64p 100.00p 100.00p 8563
07/02/2023 100.00p 102.70p 98.00p 100.00p 33778
06/02/2023 95.00p 100.00p 95.00p 100.00p 38215
03/02/2023 95.00p 95.00p 93.50p 95.00p 392
02/02/2023 95.00p 99.00p 95.00p 95.00p 5921
01/02/2023 95.00p 95.00p 93.26p 95.00p 10000
31/01/2023 95.00p 95.71p 95.00p 95.00p 0
30/01/2023 95.00p 99.88p 93.00p 95.00p 3790
27/01/2023 95.00p 99.90p 92.60p 95.00p 5133
26/01/2023 95.00p 95.00p 92.51p 95.00p 60
25/01/2023 92.50p 95.00p 92.50p 95.00p 1000
24/01/2023 92.50p 93.95p 90.25p 92.50p 20143
23/01/2023 90.00p 90.71p 90.00p 90.00p 0
20/01/2023 90.00p 93.90p 87.80p 90.00p 8930
19/01/2023 90.00p 90.00p 87.31p 90.00p 1600
18/01/2023 90.00p 94.50p 90.00p 90.00p 440
17/01/2023 87.50p 93.90p 87.00p 90.00p 3792
16/01/2023 85.00p 90.00p 85.00p 87.50p 10928
13/01/2023 85.00p 85.71p 85.00p 85.00p 0
12/01/2023 85.00p 90.00p 84.00p 85.00p 4090
11/01/2023 85.00p 89.50p 85.00p 85.00p 1000
10/01/2023 85.00p 85.00p 83.11p 85.00p 13022
09/01/2023 85.00p 85.00p 83.11p 85.00p 5904
06/01/2023 86.00p 86.00p 85.00p 85.00p 5000
05/01/2023 82.50p 86.00p 82.50p 86.00p 1000
04/01/2023 82.50p 82.50p 80.00p 82.50p 171
03/01/2023 80.00p 85.00p 80.00p 82.50p 9000
30/12/2022 80.00p 80.00p 78.33p 80.00p 0
29/12/2022 80.00p 80.00p 78.33p 80.00p 0
28/12/2022 80.00p 80.00p 78.33p 80.00p 0
23/12/2022 80.00p 80.00p 78.33p 80.00p 0
22/12/2022 80.00p 80.00p 78.33p 80.00p 0
21/12/2022 80.00p 85.00p 80.00p 80.00p 2350
20/12/2022 80.00p 80.00p 78.00p 80.00p 2500
19/12/2022 80.00p 80.00p 78.33p 80.00p 0
16/12/2022 80.00p 85.00p 80.00p 80.00p 1857
15/12/2022 80.00p 80.00p 78.33p 80.00p 0
14/12/2022 80.00p 80.00p 78.33p 80.00p 0
13/12/2022 80.00p 84.40p 80.00p 80.00p 11841
12/12/2022 80.00p 84.40p 80.00p 80.00p 3593
09/12/2022 80.00p 84.50p 80.00p 80.00p 2407
08/12/2022 77.50p 84.00p 77.50p 80.00p 21241
07/12/2022 85.00p 86.80p 77.50p 77.50p 22233
06/12/2022 85.00p 86.80p 85.00p 85.00p 5193
05/12/2022 85.00p 86.80p 85.00p 85.00p 7000
02/12/2022 85.00p 86.95p 85.00p 85.00p 5743
01/12/2022 85.00p 86.00p 85.00p 85.00p 0
30/11/2022 85.00p 86.00p 85.00p 85.00p 0
29/11/2022 85.00p 86.00p 85.00p 85.00p 0
28/11/2022 85.00p 86.95p 85.00p 85.00p 276
25/11/2022 85.00p 86.00p 85.00p 85.00p 0
24/11/2022 85.00p 86.00p 85.00p 85.00p 0
23/11/2022 85.00p 85.00p 85.00p 85.00p 50000
22/11/2022 85.00p 87.00p 85.00p 85.00p 13502
21/11/2022 85.00p 85.00p 81.00p 85.00p 20764
18/11/2022 85.00p 85.00p 85.00p 85.00p 289
17/11/2022 85.00p 85.00p 81.00p 85.00p 6436
16/11/2022 85.00p 86.00p 85.00p 85.00p 0
15/11/2022 85.00p 85.80p 84.90p 85.00p 13377
14/11/2022 85.00p 86.00p 85.00p 85.00p 0
11/11/2022 85.00p 85.00p 84.90p 85.00p 2070
10/11/2022 85.00p 85.00p 84.95p 85.00p 117
09/11/2022 85.00p 85.00p 80.50p 83.00p 5390
08/11/2022 85.00p 88.00p 85.00p 85.00p 0
07/11/2022 85.00p 85.95p 85.00p 85.00p 4461
04/11/2022 85.00p 86.00p 85.00p 85.00p 2
03/11/2022 85.00p 88.00p 85.00p 85.00p 0
02/11/2022 85.00p 85.00p 80.00p 85.00p 10000
01/11/2022 85.00p 88.00p 85.00p 85.00p 0
31/10/2022 80.00p 85.00p 80.00p 85.00p 20000
28/10/2022 80.00p 80.00p 77.00p 80.00p 0
27/10/2022 80.00p 80.00p 77.00p 80.00p 0
26/10/2022 80.00p 80.00p 77.00p 80.00p 0
25/10/2022 80.00p 80.00p 77.00p 80.00p 0
24/10/2022 80.00p 80.00p 77.00p 80.00p 0
21/10/2022 80.00p 82.95p 80.00p 80.00p 1195
20/10/2022 80.00p 80.00p 79.01p 80.00p 457
19/10/2022 80.00p 82.95p 80.00p 80.00p 336
18/10/2022 80.00p 82.95p 80.00p 80.00p 522
17/10/2022 80.00p 83.00p 80.00p 80.00p 1050
14/10/2022 80.00p 83.00p 78.97p 80.00p 1760
13/10/2022 80.00p 80.00p 78.95p 80.00p 2000
12/10/2022 80.00p 83.50p 78.92p 80.00p 1054
11/10/2022 80.00p 83.00p 78.85p 80.00p 28363
10/10/2022 80.00p 83.50p 80.00p 80.00p 14800

*Close Price adjusted for both dividends and splits