Robinson Plc Historical Data - RBN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Robinson Plc (RBN)
Robinson Plc (RBN) Historical

Robinson Plc (RBN)

107.50

0.00

(0.00%)

Closed January 05 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5	4.87804878049	102.5	107.5	102.5	1508	107.48756219	DE
4	5	4.87804878049	102.5	107.5	102.5	3341	103.4739145	DE
12	2.5	2.38095238095	105	107.5	101	7898	103.66248084	DE
26	-2.5	-2.27272727273	110	115	101	5412	105.54832098	DE
52	15	16.2162162162	92.5	122.5	92.5	5970	102.60188151	DE
156	22.5	26.4705882353	85	122.5	72.5	5922	93.88197939	DE
260	27.5	34.375	80	172.5	43.5	8972	108.71246336	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735925400	107.5	0	0.00	107.5	107.5	107.5	8000
1735839000	107.5	5	4.88	102.5	107.5	102.5	6015
1735666200	102.5	0	0.00	102.5	102.5	102.5	0
1735579800	102.5	0	0.00	102.5	102.5	102.5	0
1735320600	102.5	0	0.00	102.5	102.5	102.5	15
1735061400	102.5	0	0.00	102.5	102.5	102.5	0
1734975000	102.5	0	0.00	102.5	105	102.5	2023
1734715800	102.5	-2.5	-2.38	102.5	102.5	102.5	2858
1734629400	105	2.5	2.44	102.5	105	102.5	10095
1734543000	102.5	0	0.00	102.5	102.5	102.5	1000
1734456600	102.5	0	0.00	102.5	102.5	102.5	0
1734370200	102.5	0	0.00	102.5	102.5	102.5	4528
1734111000	102.5	0	0.00	102.5	102.5	102.5	15000
1734024600	102.5	0	0.00	102.5	102.5	102.5	423
1733938200	102.5	0	0.00	102.5	102.5	102.5	10337
1733851800	102.5	0	0.00	102.5	102.5	102.5	2000
1733765400	102.5	0	0.00	102.5	102.5	102.5	0
1733506200	102.5	0	0.00	102.5	102.5	102.5	2500
1733419800	102.5	0	0.00	102.5	102.5	102.5	3000
1733333400	102.5	0	0.00	102.5	102.5	102.5	0
1733247000	102.5	0	0.00	102.5	102.5	102.5	4000
1733160600	102.5	0	0.00	102.5	102.5	102.5	4100
1732901400	102.5	0	0.00	102.5	102.5	102.5	4005
1732815000	102.5	1.5	1.49	102.5	102.5	102.5	5000
1732728600	101	-4	-3.81	105	105	101	143024
1732642200	105	0	0.00	105	105	105	0
1732555800	105	0	0.00	105	105	105	12000
1732296600	105	0	0.00	105	105	105	10000
1732210200	105	0	0.00	105	105	105	3548
1732123800	105	0	0.00	105	105	105	6363
1732037400	105	0	0.00	105	105	105	94
1731951000	105	0	0.00	105	105	105	1930
1731691800	105	0	0.00	105	105	105	110457
1731605400	105	0	0.00	105	105	105	0
1731519000	105	0	0.00	105	105	105	0
1731432600	105	0	0.00	105	105	105	1929
1731346200	105	0	0.00	105	105	105	0
1731087000	105	0	0.00	105	105	105	805
1731000600	105	0	0.00	105	105	105	10000
1730914200	105	0	0.00	105	105	105	2275
1730827800	105	0	0.00	105	105	105	0
1730741400	105	0	0.00	105	105	105	0
1730482200	105	0	0.00	105	105	105	3000
1730395800	105	0	0.00	105	105	105	10000
1730309400	105	0	0.00	105	105	105	222
1730223000	105	0	0.00	105	105	105	4000
1730136600	105	0	0.00	105	105	105	1398
1729873800	105	-2.5	-2.33	107.5	107.5	105	0
1729787400	107.5	0	0.00	107.5	107.5	107.5	0
1729701000	107.5	0	0.00	107.5	107.5	107.5	0
1729614600	107.5	0	0.00	107.5	107.5	107.5	5098
1729528200	107.5	0	0.00	107.5	107.5	107.5	13591
1729269000	107.5	0	0.00	107.5	107.5	107.5	0
1729182600	107.5	0	0.00	107.5	107.5	107.5	18500
1729096200	107.5	0	0.00	107.5	107.5	107.5	2000
1729009800	107.5	0	0.00	107.5	107.5	107.5	225
1728923400	107.5	2.5	2.38	105	107.5	105	3354
1728664200	105	0	0.00	105	105	105	9458
1728577800	105	-2.5	-2.33	107.5	107.5	105	161
1728491400	107.5	0	0.00	107.5	107.5	107.5	10000
1728405000	107.5	0	0.00	107.5	107.5	107.5	8761
1728318600	107.5	0	0.00	107.5	107.5	107.5	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions