Robinson plc Recent Share Price (LSE:RBN)

LSE:RBN - Robinson PLC Robinson plc
Sector: Materials, Industry: Metal & Glass Containers

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 Sep 2009	GBX	45	45	40	40	40	0.0 (0.0%)	8,283
24 Sep 2009	GBX	42.5	42.5	40	40	40	0.0 (0.0%)	3,000
22 Sep 2009	GBX	42.5	42.5	40	40	40	0.0 (0.0%)	151
21 Sep 2009	GBX	40	40	40	40	40	0.0 (0.0%)	5,000
18 Sep 2009	GBX	42.5	42.5	40	40	40	0.0 (0.0%)	2,000
17 Sep 2009	GBX	37.5	42.5	37.5	40	40	0.0 (0.0%)	1,457
15 Sep 2009	GBX	42.5	42.5	40	40	40	0.0 (0.0%)	1,140
11 Sep 2009	GBX	42.5	42.5	40	40	40	0.0 (0.0%)	2,240
9 Sep 2009	GBX	42.5	42.5	40	40	40	0.0 (0.0%)	1,220
7 Sep 2009	GBX	42.5	42.5	40	40	40	0.0 (0.0%)	13,000
4 Sep 2009	GBX	42.5	42.5	40	40	40	0.0 (0.0%)	2,310
3 Sep 2009	GBX	42.5	42.5	40	40	40	0.0 (0.0%)	2,310
26 Aug 2009	GBX	45	45	40	40	40	-7.5 (-15.79%)	2,304
19 Aug 2009	GBX	45	47.5	45	47.5	47.5	-2.5 (-5%)	1,000
17 Aug 2009	GBX	52.5	52.5	50	50	50	0.0 (0.0%)	189
12 Aug 2009	GBX	52.5	52.5	48	50	50	0.0 (0.0%)	9,000
7 Jul 2009	GBX	48	50	48	50	50	-3 (-5.66%)	5,000
3 Jul 2009	GBX	54	54	53	53	53	+4 (+8.16%)	1,824
30 Jun 2009	GBX	44	49	44	49	49	0.0 (0.0%)	1,000
11 Jun 2009	GBX	45	49	45	49	49	0.0 (0.0%)	73
10 Jun 2009	GBX	54	54	49	49	49	0.0 (0.0%)	6
4 Jun 2009	GBX	44	50	44	49	49	-1 (-2%)	8,000
19 May 2009	GBX	49.5	50	49.5	50	50	-2 (-3.85%)	400
6 May 2009	GBX	49.5	52	49.5	52	52	+2 (+4%)	1,506
1 May 2009	GBX	50	50	50	50	50	+4 (+8.70%)	1,250
30 Apr 2009	GBX	48	48	46	46	46	+3 (+6.98%)	4,000
27 Apr 2009	GBX	38	43	38	43	43	0.0 (0.0%)	374
22 Apr 2009	GBX	45.5	45.5	43	43	43	0.0 (0.0%)	179
17 Apr 2009	GBX	40	47	40	43	43	-4 (-8.51%)	6,092
9 Apr 2009	GBX	46	52	46	47	47	-3 (-6%)	2,168