- Share Prices
Robinson PLC (RBN)
124.00p+4.00 (+3.33%)19 Feb 2025, 08:30
Robinson PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Feb 18, 2025 | 120.00p | 118.55p | 118.55p | 120.00p | 5,766 |
Feb 14, 2025 | 120.00p | 118.55p | 118.55p | 120.00p | 89 |
Feb 13, 2025 | 120.00p | 124.50p | 118.50p | 120.00p | 1,779 |
Feb 12, 2025 | 120.00p | 118.28p | 117.00p | 120.00p | 4,380 |
Feb 11, 2025 | 120.00p | 118.28p | 118.28p | 120.00p | 768 |
Feb 7, 2025 | 120.00p | 124.50p | 117.70p | 120.00p | 23,716 |
Feb 6, 2025 | 125.00p | 120.25p | 116.56p | 120.00p | 5,321 |
Feb 5, 2025 | 120.00p | 129.75p | 122.25p | 125.00p | 4,951 |
Feb 4, 2025 | 120.00p | 118.38p | 118.38p | 120.00p | 953 |
Jan 31, 2025 | 120.00p | 125.00p | 117.78p | 120.00p | 6,493 |
Jan 28, 2025 | 120.00p | 117.50p | 117.50p | 120.00p | 600 |
Jan 27, 2025 | 120.00p | 124.90p | 117.00p | 120.00p | 4,641 |
Jan 24, 2025 | 115.00p | 120.00p | 113.13p | 120.00p | 30,988 |
Jan 23, 2025 | 112.50p | 119.90p | 111.00p | 115.00p | 37,603 |
Jan 22, 2025 | 107.50p | 103.00p | 103.00p | 107.50p | 59 |
Jan 20, 2025 | 107.50p | 114.50p | 114.50p | 107.50p | 87 |
Jan 17, 2025 | 107.50p | 113.00p | 102.00p | 107.50p | 22,544 |
Jan 16, 2025 | 107.50p | 102.00p | 102.00p | 107.50p | 16,639 |
Jan 15, 2025 | 107.50p | 101.63p | 101.63p | 107.50p | 2,117 |
Jan 10, 2025 | 107.50p | 113.50p | 113.50p | 107.50p | 210 |
Jan 3, 2025 | 107.50p | 113.75p | 101.10p | 107.50p | 8,000 |
Jan 2, 2025 | 102.50p | 114.00p | 101.00p | 107.50p | 6,015 |
Dec 27, 2024 | 102.50p | 104.95p | 104.95p | 102.50p | 15 |
Dec 23, 2024 | 102.50p | 105.00p | 105.00p | 102.50p | 2,023 |
Dec 20, 2024 | 102.50p | 104.95p | 104.95p | 102.50p | 2,858 |
Dec 19, 2024 | 102.50p | 105.00p | 104.95p | 105.00p | 10,095 |
Dec 18, 2024 | 102.50p | 104.80p | 104.80p | 102.50p | 1,000 |
Dec 16, 2024 | 102.50p | 100.75p | 100.75p | 102.50p | 4,528 |
Dec 13, 2024 | 102.50p | 104.00p | 104.00p | 102.50p | 15,000 |
Dec 12, 2024 | 102.50p | 100.60p | 100.60p | 102.50p | 423 |
Dec 11, 2024 | 102.50p | 104.78p | 104.78p | 102.50p | 10,337 |
Dec 10, 2024 | 102.50p | 100.56p | 100.56p | 102.50p | 2,000 |
Dec 6, 2024 | 102.50p | 104.78p | 100.56p | 102.50p | 2,500 |
Dec 5, 2024 | 102.50p | 104.80p | 103.75p | 102.50p | 3,000 |
Dec 3, 2024 | 102.50p | 105.00p | 100.56p | 102.50p | 4,000 |
Dec 2, 2024 | 102.50p | 100.00p | 100.00p | 102.50p | 4,100 |
Nov 29, 2024 | 102.50p | 100.56p | 100.56p | 102.50p | 4,005 |
Nov 28, 2024 | 102.50p | 104.50p | 100.56p | 102.50p | 20,000 |
Nov 27, 2024 | 105.00p | 101.00p | 100.35p | 101.00p | 143,024 |
Nov 25, 2024 | 105.00p | 100.20p | 100.00p | 105.00p | 12,000 |
Nov 22, 2024 | 105.00p | 100.00p | 100.00p | 105.00p | 10,000 |
Nov 21, 2024 | 105.00p | 106.33p | 101.00p | 105.00p | 3,548 |
Nov 20, 2024 | 105.00p | 106.45p | 106.00p | 105.00p | 6,363 |
Nov 19, 2024 | 105.00p | 106.62p | 106.45p | 105.00p | 94 |
Nov 18, 2024 | 105.00p | 105.00p | 101.00p | 105.00p | 1,930 |
Nov 15, 2024 | 105.00p | 107.00p | 101.45p | 105.00p | 110,457 |
Nov 12, 2024 | 105.00p | 108.90p | 102.50p | 105.00p | 1,929 |
Nov 8, 2024 | 105.00p | 102.50p | 102.50p | 105.00p | 805 |
Nov 7, 2024 | 105.00p | 102.50p | 102.50p | 105.00p | 10,000 |
Nov 6, 2024 | 105.00p | 109.70p | 109.70p | 105.00p | 2,275 |