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
8 Aug 2022	GBX	80	85	78	80	80	0.0 (0.0%)	8,013
5 Aug 2022	GBX	80	80	79.5	80	80	0.0 (0.0%)	5,000
4 Aug 2022	GBX	80	80	79.7	80	80	0.0 (0.0%)	5,300
3 Aug 2022	GBX	80	80	79.7	80	80	0.0 (0.0%)	4,000
2 Aug 2022	GBX	80	80	78	80	80	0.0 (0.0%)	3,064
1 Aug 2022	GBX	77.5	84	76.5	80	80	+2.5 (+3.23%)	7,871
29 Jul 2022	GBX	80	80	77.5	77.5	77.5	-5 (-6.06%)	33,368
28 Jul 2022	GBX	82.5	82.5	80	82.5	82.5	-2.5 (-2.94%)	12,853
27 Jul 2022	GBX	85	86.45	81	85	85	0.0 (0.0%)	8,116
26 Jul 2022	GBX	85	85	85	85	85	0.0 (0.0%)	0
25 Jul 2022	GBX	85	86.45	85	85	85	0.0 (0.0%)	2,250
22 Jul 2022	GBX	85	85	85	85	85	0.0 (0.0%)	0
21 Jul 2022	GBX	85	85	85	85	85	0.0 (0.0%)	0
20 Jul 2022	GBX	85	86.8	81.1	85	85	0.0 (0.0%)	5,080
19 Jul 2022	GBX	85	89	81.1	85	85	0.0 (0.0%)	749
18 Jul 2022	GBX	85	89	80.5	85	85	0.0 (0.0%)	2,500
15 Jul 2022	GBX	85	88	80.5	85	85	0.0 (0.0%)	1,177
14 Jul 2022	GBX	85	85	85	85	85	0.0 (0.0%)	0
13 Jul 2022	GBX	85	85	85	85	85	0.0 (0.0%)	0
12 Jul 2022	GBX	85	85	80.2	85	85	0.0 (0.0%)	704
11 Jul 2022	GBX	87.5	90.95	75	85	85	-2.5 (-2.86%)	3,812
8 Jul 2022	GBX	87.5	90.95	87.5	87.5	87.5	0.0 (0.0%)	554
7 Jul 2022	GBX	87.5	87.5	87.5	87.5	87.5	0.0 (0.0%)	0
6 Jul 2022	GBX	87.5	87.5	87.5	87.5	87.5	0.0 (0.0%)	0
5 Jul 2022	GBX	87.5	90.95	80.75	87.5	87.5	0.0 (0.0%)	236
4 Jul 2022	GBX	87.5	91	87.5	87.5	87.5	0.0 (0.0%)	1,765
1 Jul 2022	GBX	87.5	92	87.5	87.5	87.5	0.0 (0.0%)	534
30 Jun 2022	GBX	87.5	87.5	81	87.5	87.5	0.0 (0.0%)	7,000
29 Jun 2022	GBX	87.5	95	87.5	87.5	87.5	+2.5 (+2.94%)	125
28 Jun 2022	GBX	85	85	85	85	85	0.0 (0.0%)	0