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
30 Mar 2015	GBX	151	161	150	157	157	+6 (+3.97%)	15,139
27 Mar 2015	GBX	155	155	147.5001	151	151	-7 (-4.43%)	11,158
26 Mar 2015	GBX	157	161.92	156	158	158	+1 (+0.64%)	4,492
25 Mar 2015	GBX	155	162	152	157	157	+2 (+1.29%)	45,850
24 Mar 2015	GBX	151	155	151	155	155	+5 (+3.33%)	6,648
23 Mar 2015	GBX	146.5	153	145.2	150	150	+3.5 (+2.39%)	16,341
20 Mar 2015	GBX	146.5	150	143	146.5	146.5	0.0 (0.0%)	1,561
19 Mar 2015	GBX	146.5	146.5	143	146.5	146.5	-4.5 (-2.98%)	3,663
18 Mar 2015	GBX	146	155	146	151	151	+9 (+6.34%)	27,586
17 Mar 2015	GBX	142	147	142	142	142	0.0 (0.0%)	2,907
16 Mar 2015	GBX	142	142	140	142	142	0.0 (0.0%)	2,200
13 Mar 2015	GBX	142	146.75	140	142	142	0.0 (0.0%)	2,084
12 Mar 2015	GBX	142	146.7	142	142	142	0.0 (0.0%)	5,731
11 Mar 2015	GBX	142	142	138	142	142	0.0 (0.0%)	570
10 Mar 2015	GBX	142	142	142	142	142	0.0 (0.0%)	0
9 Mar 2015	GBX	142	142	142	142	142	0.0 (0.0%)	0
6 Mar 2015	GBX	142	146.7	142	142	142	0.0 (0.0%)	3,036
5 Mar 2015	GBX	142	145	138	142	142	0.0 (0.0%)	6,750
4 Mar 2015	GBX	142	142	142	142	142	0.0 (0.0%)	0
3 Mar 2015	GBX	142	142	142	142	142	0.0 (0.0%)	0
2 Mar 2015	GBX	142	142	137	142	142	0.0 (0.0%)	401
27 Feb 2015	GBX	142	147	142	142	142	0.0 (0.0%)	49
26 Feb 2015	GBX	142	147	138	142	142	0.0 (0.0%)	10,226
25 Feb 2015	GBX	142	147	138	142	142	0.0 (0.0%)	840
24 Feb 2015	GBX	142.5	147	139.25	142	142	-2 (-1.39%)	9,437
23 Feb 2015	GBX	144	149	140	144	144	0.0 (0.0%)	17,700
20 Feb 2015	GBX	139	145	139	144	144	+9 (+6.67%)	13,500
19 Feb 2015	GBX	130	135	125	135	135	+5 (+3.85%)	9,356
18 Feb 2015	GBX	130	135	127	130	130	0.0 (0.0%)	1,960
17 Feb 2015	GBX	130	130	127	130	130	0.0 (0.0%)	510