Robinson Plc (RBN)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5 | 4.34782608696 | 115 | 120 | 115 | 7246 | 120 | DE |
| 4 | 12.5 | 11.6279069767 | 107.5 | 120 | 107.5 | 6174 | 113.45106407 | DE |
| 12 | 15 | 14.2857142857 | 105 | 120 | 101 | 8630 | 105.66843011 | DE |
| 26 | 5 | 4.34782608696 | 115 | 120 | 101 | 6160 | 106.42866401 | DE |
| 52 | 27.5 | 29.7297297297 | 92.5 | 122.5 | 92.5 | 5794 | 104.4979862 | DE |
| 156 | 35 | 41.1764705882 | 85 | 122.5 | 72.5 | 6024 | 94.61190277 | DE |
| 260 | 42.5 | 54.8387096774 | 77.5 | 172.5 | 43.5 | 8988 | 109.34404969 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1738171800 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1738085400 | 120 | 0 | 0.00 | 120 | 120 | 120 | 600 |
| 1737999000 | 120 | 0 | 0.00 | 120 | 120 | 120 | 4641 |
| 1737739800 | 120 | 5 | 4.35 | 115 | 120 | 115 | 30988 |
| 1737653400 | 115 | 7.5 | 6.98 | 112.5 | 115 | 112.5 | 37603 |
| 1737567000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 59 |
| 1737480600 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1737394200 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 87 |
| 1737135000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 22544 |
| 1737048600 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 16639 |
| 1736962200 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 2117 |
| 1736875800 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1736789400 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1736530200 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 210 |
| 1736443800 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1736357400 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1736271000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1736184600 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
