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
1 Oct 2019	GBX	82.5	82.5	81.65	82.5	82.5	0.0 (0.0%)	282
30 Sep 2019	GBX	81.5	82.5	80.99	82.5	82.5	+1 (+1.23%)	6,000
27 Sep 2019	GBX	81.5	81.5	81	81.5	81.5	-1.5 (-1.81%)	2,357
26 Sep 2019	GBX	83	83	80.614	83	83	-0.5 (-0.60%)	3,781
25 Sep 2019	GBX	83	83.5	83	83.5	83.5	+3 (+3.73%)	4,177
24 Sep 2019	GBX	82.5	83.33	80.5	80.5	80.5	-2 (-2.42%)	27,050
23 Sep 2019	GBX	82.5	82.5	82.5	82.5	82.5	0.0 (0.0%)	0
20 Sep 2019	GBX	82.5	82.5	82.5	82.5	82.5	0.0 (0.0%)	0
19 Sep 2019	GBX	82.5	84.9	81	82.5	82.5	0.0 (0.0%)	12,088
18 Sep 2019	GBX	82.5	82.5	82.5	82.5	82.5	0.0 (0.0%)	0
17 Sep 2019	GBX	82.5	82.5	82.5	82.5	82.5	0.0 (0.0%)	0
16 Sep 2019	GBX	82.5	84.45	82.5	82.5	82.5	0.0 (0.0%)	5,000
13 Sep 2019	GBX	82.5	84.5	82.5	82.5	82.5	0.0 (0.0%)	5,000
12 Sep 2019	GBX	82.5	82.5	82.5	82.5	82.5	0.0 (0.0%)	0
11 Sep 2019	GBX	82.5	82.5	82.5	82.5	82.5	0.0 (0.0%)	0
10 Sep 2019	GBX	82.5	82.5	82.5	82.5	82.5	0.0 (0.0%)	0
9 Sep 2019	GBX	79.5	84	79.5	82.5	82.5	+4.5 (+5.77%)	32,966
6 Sep 2019	GBX	78	78.5	78	78	78	0.0 (0.0%)	12,045
5 Sep 2019	GBX	78	78	78	78	78	0.0 (0.0%)	0
4 Sep 2019	GBX	78	78	78	78	78	0.0 (0.0%)	0
3 Sep 2019	GBX	78	78	78	78	78	0.0 (0.0%)	0
2 Sep 2019	GBX	78	78.5	77.5	78	78	0.0 (0.0%)	10,000
30 Aug 2019	GBX	78	79	76	78	78	0.0 (0.0%)	4,868
29 Aug 2019	GBX	78	78	76	78	78	0.0 (0.0%)	3,804
28 Aug 2019	GBX	78	78	78	78	78	0.0 (0.0%)	0
27 Aug 2019	GBX	78	79.4	78	78	78	0.0 (0.0%)	5,300
23 Aug 2019	GBX	78	78.5	77.5	78	78	0.0 (0.0%)	20,000
22 Aug 2019	GBX	78	79.6	76	78	78	0.0 (0.0%)	6,973
21 Aug 2019	GBX	78	79	78	78	78	0.0 (0.0%)	2,000
20 Aug 2019	GBX	78	78	76	78	78	-2.5 (-3.11%)	7,870