Robinson (RBN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/03/2021 162.50p 168.00p 145.00p 152.50p 37021
24/03/2021 155.00p 160.00p 155.00p 159.50p 1250
23/03/2021 157.00p 160.00p 153.00p 155.00p 5546
22/03/2021 157.00p 157.00p 153.50p 157.00p 127
19/03/2021 157.00p 162.88p 152.80p 157.00p 6845
18/03/2021 155.00p 159.00p 155.00p 157.00p 5682
17/03/2021 155.00p 159.00p 150.20p 155.00p 3381
16/03/2021 155.00p 158.90p 150.20p 155.00p 1424
15/03/2021 155.00p 159.00p 155.00p 155.00p 531
12/03/2021 155.00p 158.90p 155.00p 155.00p 3202
11/03/2021 152.50p 160.00p 150.00p 155.00p 7762
10/03/2021 155.00p 155.00p 147.50p 152.50p 7157
09/03/2021 152.50p 159.70p 147.50p 155.00p 5325
08/03/2021 152.50p 159.85p 152.50p 152.50p 1874
05/03/2021 152.50p 159.85p 147.50p 152.50p 1354
04/03/2021 152.50p 160.00p 147.50p 152.50p 6301
03/03/2021 157.50p 159.75p 150.00p 152.50p 19179
02/03/2021 169.00p 179.00p 156.00p 157.50p 45719
01/03/2021 160.00p 172.50p 160.00p 169.00p 17951
26/02/2021 160.00p 165.00p 155.10p 160.00p 5871
25/02/2021 160.00p 160.00p 160.00p 160.00p 1836
24/02/2021 160.00p 160.00p 158.00p 160.00p 47
23/02/2021 162.50p 162.50p 156.00p 160.00p 5300
22/02/2021 162.50p 169.25p 162.50p 162.50p 702
19/02/2021 162.50p 162.50p 158.00p 162.50p 1250
18/02/2021 162.50p 169.25p 162.50p 162.50p 3464
17/02/2021 162.50p 167.00p 156.00p 162.50p 6793
16/02/2021 165.00p 168.00p 161.00p 162.50p 3554
15/02/2021 162.50p 170.00p 156.50p 165.00p 19801
12/02/2021 162.50p 169.63p 156.50p 162.50p 1848
11/02/2021 157.50p 164.63p 150.38p 162.50p 4596
10/02/2021 157.50p 157.90p 150.20p 155.00p 3933
09/02/2021 157.50p 161.00p 157.50p 157.50p 3082
08/02/2021 157.50p 157.50p 157.50p 157.50p 15000
05/02/2021 157.50p 163.07p 154.20p 157.50p 6410
04/02/2021 157.50p 163.50p 154.00p 157.50p 2286
03/02/2021 157.50p 163.50p 154.00p 157.50p 2692
02/02/2021 155.00p 163.50p 152.41p 157.50p 11722
01/02/2021 155.00p 157.95p 155.00p 155.00p 10615
29/01/2021 152.50p 158.00p 150.20p 155.00p 13857
28/01/2021 147.50p 155.00p 147.50p 152.50p 8318
27/01/2021 147.50p 151.50p 147.50p 147.50p 2650
26/01/2021 155.00p 157.00p 141.00p 147.50p 9557
25/01/2021 164.00p 164.00p 150.00p 155.00p 11038
22/01/2021 165.00p 167.00p 160.20p 164.00p 6913
21/01/2021 165.00p 173.00p 160.00p 165.00p 21158
20/01/2021 155.00p 155.00p 155.00p 155.00p 5500
19/01/2021 154.00p 157.00p 154.00p 155.00p 5544
18/01/2021 155.00p 155.00p 151.00p 154.00p 1580
15/01/2021 156.50p 162.50p 151.00p 155.00p 2608
14/01/2021 155.00p 162.35p 153.25p 156.50p 5703
13/01/2021 145.50p 159.80p 145.50p 155.00p 9038
12/01/2021 145.00p 150.00p 142.00p 145.00p 2663
11/01/2021 140.50p 149.50p 140.50p 145.00p 7630
08/01/2021 142.00p 142.70p 133.90p 140.50p 32791
07/01/2021 144.50p 144.50p 136.40p 142.00p 3620
06/01/2021 144.50p 147.00p 144.50p 144.50p 144
05/01/2021 147.00p 147.20p 140.18p 144.50p 705
04/01/2021 153.50p 154.90p 144.89p 147.00p 12999
01/01/2021 153.50p 154.90p 153.50p 153.50p 400
31/12/2020 153.50p 154.90p 153.50p 153.50p 400
30/12/2020 153.50p 155.00p 147.26p 153.50p 4220
29/12/2020 153.50p 155.00p 147.26p 153.50p 11261
28/12/2020 153.50p 154.00p 153.50p 153.50p 1300
25/12/2020 153.50p 154.00p 153.50p 153.50p 1300
24/12/2020 153.50p 154.00p 153.50p 153.50p 1300
23/12/2020 153.50p 155.00p 147.00p 153.50p 1941
22/12/2020 153.50p 155.45p 148.30p 153.50p 4668
21/12/2020 155.00p 155.00p 150.20p 155.00p 11800
18/12/2020 152.50p 157.00p 150.20p 155.00p 5776
17/12/2020 152.50p 152.50p 152.50p 152.50p 0
16/12/2020 152.50p 152.50p 150.00p 152.50p 3800
15/12/2020 160.00p 161.00p 150.00p 152.50p 5370
14/12/2020 160.00p 162.40p 160.00p 160.00p 4073
11/12/2020 160.00p 162.40p 160.00p 160.00p 150
10/12/2020 160.00p 164.00p 155.00p 160.00p 6790
09/12/2020 160.00p 164.00p 156.00p 160.00p 13017
08/12/2020 160.00p 164.00p 156.00p 160.00p 1429
07/12/2020 165.00p 165.00p 155.00p 160.00p 11650
04/12/2020 163.50p 165.00p 157.50p 165.00p 7409
03/12/2020 163.50p 168.05p 160.00p 163.50p 4546
02/12/2020 163.50p 169.35p 157.26p 163.50p 10198
01/12/2020 160.00p 169.74p 160.00p 163.50p 13345
30/11/2020 160.00p 163.90p 157.50p 160.00p 1900
27/11/2020 160.00p 164.00p 160.00p 160.00p 5547
26/11/2020 163.50p 164.90p 155.50p 160.00p 14946
25/11/2020 163.50p 164.94p 162.00p 163.50p 13915
24/11/2020 160.00p 165.00p 158.00p 163.50p 8889
23/11/2020 160.00p 163.70p 155.00p 160.00p 6776
20/11/2020 160.00p 164.00p 156.60p 160.00p 5258
19/11/2020 160.00p 163.80p 156.50p 160.00p 4564
18/11/2020 160.50p 163.92p 155.00p 160.00p 7921
17/11/2020 160.50p 164.55p 156.00p 160.50p 11230
16/11/2020 160.50p 164.82p 156.45p 160.50p 14309
13/11/2020 158.00p 168.75p 156.00p 160.50p 34606
12/11/2020 149.00p 158.00p 148.75p 156.50p 34123
10/11/2020 140.00p 145.00p 137.50p 140.00p 30125
09/11/2020 140.00p 145.00p 139.00p 140.00p 3876
06/11/2020 137.50p 145.00p 135.00p 140.00p 25353
05/11/2020 137.50p 137.50p 131.00p 137.50p 4500
04/11/2020 139.00p 139.00p 133.00p 137.50p 2145
03/11/2020 139.00p 141.00p 139.00p 139.00p 1591
02/11/2020 139.00p 139.00p 133.24p 139.00p 1287
30/10/2020 134.00p 139.00p 133.14p 139.00p 17078
29/10/2020 126.50p 139.50p 126.50p 132.50p 30767
28/10/2020 126.50p 128.00p 126.50p 126.50p 288
27/10/2020 126.50p 133.00p 126.50p 126.50p 330
26/10/2020 126.50p 128.00p 121.30p 126.50p 1968
23/10/2020 129.00p 129.00p 129.00p 129.00p 3444
22/10/2020 129.00p 129.00p 126.00p 129.00p 4425
21/10/2020 129.00p 129.00p 126.00p 129.00p 165
20/10/2020 129.00p 129.00p 129.00p 129.00p 5151
19/10/2020 129.00p 129.00p 125.10p 129.00p 300
16/10/2020 129.00p 129.00p 125.10p 129.00p 4700
15/10/2020 135.00p 135.00p 128.00p 129.00p 11508
14/10/2020 135.00p 138.70p 135.00p 135.00p 2320
13/10/2020 135.00p 140.00p 135.00p 135.00p 5240
12/10/2020 135.00p 139.32p 135.00p 135.00p 5060
09/10/2020 135.00p 138.00p 131.00p 135.00p 3309
08/10/2020 137.50p 145.00p 135.00p 135.00p 10200
07/10/2020 137.50p 143.77p 130.00p 137.50p 11264
06/10/2020 135.00p 143.00p 130.00p 137.50p 5917
05/10/2020 120.00p 140.00p 120.00p 135.00p 14683
02/10/2020 120.00p 125.00p 120.00p 120.00p 5570
01/10/2020 120.00p 125.00p 116.00p 120.00p 5826
30/09/2020 120.00p 123.00p 120.00p 120.00p 4000
29/09/2020 120.00p 123.00p 120.00p 120.00p 164
28/09/2020 121.00p 122.40p 117.00p 120.00p 14077
25/09/2020 123.00p 123.00p 118.00p 121.00p 5692
24/09/2020 123.00p 123.00p 118.20p 123.00p 2975
23/09/2020 123.00p 123.00p 122.80p 123.00p 4036
22/09/2020 123.00p 123.00p 123.00p 123.00p 157
21/09/2020 123.00p 124.00p 123.00p 123.00p 5566
18/09/2020 119.00p 126.00p 118.04p 123.00p 13108
17/09/2020 112.00p 120.00p 112.00p 119.00p 28118
16/09/2020 120.00p 120.00p 111.00p 112.00p 29031
15/09/2020 127.50p 127.50p 118.08p 120.00p 24395
14/09/2020 130.00p 130.50p 126.00p 127.50p 5447
11/09/2020 132.50p 132.50p 126.00p 130.00p 14653
10/09/2020 132.50p 132.50p 131.80p 132.50p 26366
09/09/2020 132.50p 133.00p 130.00p 132.50p 6400
08/09/2020 132.50p 132.50p 130.10p 132.50p 219
07/09/2020 132.50p 133.00p 130.10p 132.50p 7192
04/09/2020 137.50p 138.20p 130.50p 132.50p 8239
03/09/2020 137.50p 138.25p 135.00p 137.50p 4618
02/09/2020 145.00p 145.00p 135.00p 137.50p 11429
01/09/2020 147.50p 147.50p 140.00p 145.00p 18264
31/08/2020 147.50p 147.50p 146.49p 147.50p 8359
28/08/2020 147.50p 147.50p 146.49p 147.50p 8359
27/08/2020 147.50p 149.90p 147.00p 147.50p 16091
26/08/2020 145.00p 149.69p 142.50p 147.50p 4145
25/08/2020 145.00p 149.80p 145.00p 145.00p 9776
24/08/2020 145.00p 150.00p 140.50p 145.00p 8663
21/08/2020 144.00p 147.84p 140.50p 145.00p 11703
20/08/2020 144.00p 147.84p 140.40p 144.00p 9939
19/08/2020 133.00p 147.84p 132.90p 144.00p 22082
18/08/2020 136.50p 142.74p 120.00p 133.00p 48722
17/08/2020 132.00p 135.55p 127.00p 132.00p 8811
14/08/2020 125.00p 132.00p 125.00p 132.00p 6280
13/08/2020 122.50p 130.00p 120.00p 125.00p 3559
12/08/2020 122.50p 129.00p 122.50p 122.50p 9500
11/08/2020 122.50p 129.00p 122.50p 122.50p 3294
10/08/2020 122.50p 129.00p 118.50p 122.50p 2795
07/08/2020 122.50p 129.00p 118.50p 122.50p 12367
06/08/2020 122.50p 130.00p 118.00p 122.50p 9028
05/08/2020 122.50p 130.00p 118.00p 122.50p 6042
04/08/2020 122.50p 130.00p 118.00p 122.50p 12701
03/08/2020 120.00p 130.00p 117.00p 122.50p 2288
31/07/2020 120.00p 123.30p 120.00p 120.00p 3644
30/07/2020 120.00p 123.30p 120.00p 120.00p 1148
29/07/2020 120.00p 123.45p 120.00p 120.00p 4846
28/07/2020 122.50p 122.50p 115.00p 120.00p 4346
27/07/2020 122.50p 124.75p 115.00p 122.50p 8932
24/07/2020 122.50p 124.70p 122.50p 122.50p 1256
23/07/2020 122.50p 126.40p 115.00p 122.50p 12765
22/07/2020 122.50p 126.90p 116.00p 122.50p 4172
21/07/2020 125.00p 130.00p 120.00p 122.50p 8014
20/07/2020 125.00p 127.50p 120.00p 125.00p 11418
17/07/2020 125.00p 129.00p 120.00p 125.00p 16374
16/07/2020 118.50p 132.00p 118.50p 125.00p 40769
15/07/2020 118.50p 121.00p 116.00p 118.50p 14446
14/07/2020 118.50p 122.00p 115.00p 118.50p 11855
13/07/2020 115.00p 122.00p 112.00p 118.50p 56227
10/07/2020 113.00p 113.00p 108.00p 109.00p 11740
09/07/2020 117.50p 118.40p 108.10p 113.00p 35038
08/07/2020 112.00p 120.00p 112.00p 117.50p 25262
07/07/2020 110.00p 119.00p 110.00p 112.00p 26583
06/07/2020 105.00p 120.00p 103.50p 110.00p 45625
03/07/2020 106.50p 110.00p 100.65p 105.00p 17975
02/07/2020 97.00p 112.50p 97.00p 106.50p 31662
01/07/2020 92.50p 101.95p 92.50p 98.00p 7704
30/06/2020 92.50p 102.00p 90.00p 92.50p 68055
29/06/2020 81.50p 90.00p 81.50p 87.00p 21540
26/06/2020 81.50p 83.25p 81.50p 81.50p 15000
25/06/2020 84.00p 88.00p 80.35p 81.50p 24212
24/06/2020 88.50p 88.50p 84.00p 84.00p 2162
23/06/2020 89.00p 89.00p 86.00p 88.50p 1000
22/06/2020 89.00p 89.95p 89.00p 89.00p 14
19/06/2020 92.50p 92.50p 89.50p 89.50p 1870
18/06/2020 92.50p 92.50p 92.50p 92.50p 0

*Close Price adjusted for both dividends and splits