![Robinson Plc](/common/images/company/L_RBN.png)
Robinson Plc (RBN)
LSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 115 | 115 | 115 | 5300 | 115 | DE |
4 | 5 | 4.54545454545 | 110 | 115 | 110 | 2345 | 113.42780993 | DE |
12 | 15 | 15 | 100 | 122.5 | 100 | 5535 | 111.6749837 | DE |
26 | 20 | 21.0526315789 | 95 | 122.5 | 92.5 | 8529 | 101.39076555 | DE |
52 | 25 | 27.7777777778 | 90 | 122.5 | 85 | 9355 | 96.38723406 | DE |
156 | -5 | -4.16666666667 | 120 | 122.5 | 72.5 | 9391 | 93.83509986 | DE |
260 | 34.5 | 42.8571428571 | 80.5 | 172.5 | 43.5 | 11282 | 107.46041934 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722011400 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
1721925000 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
1721838600 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
1721752200 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
1721665800 | 115 | 0 | 0.00 | 115 | 115 | 115 | 8 |
1721406600 | 115 | 0 | 0.00 | 115 | 115 | 115 | 10591 |
1721320200 | 115 | 0 | 0.00 | 115 | 115 | 115 | 245 |
1721233800 | 115 | 0 | 0.00 | 115 | 115 | 115 | 5663 |
1721147400 | 115 | 5 | 4.55 | 110 | 115 | 110 | 6000 |
1721061000 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
1720801800 | 110 | 0 | 0.00 | 110 | 110 | 110 | 900 |
1720715400 | 110 | 0 | 0.00 | 110 | 110 | 110 | 1113 |
1720629000 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
1720542600 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
1720456200 | 110 | 0 | 0.00 | 110 | 110 | 110 | 895 |
1720197000 | 110 | 0 | 0.00 | 110 | 110 | 110 | 212 |
1720110600 | 110 | 0 | 0.00 | 110 | 110 | 110 | 413 |
1720024200 | 110 | 0 | 0.00 | 110 | 110 | 110 | 1648 |
1719937800 | 110 | 0 | 0.00 | 110 | 110 | 110 | 2842 |
1719851400 | 110 | 0 | 0.00 | 110 | 110 | 110 | 1500 |
1719592200 | 110 | 0 | 0.00 | 110 | 110 | 110 | 800 |
1719505800 | 110 | 0 | 0.00 | 110 | 110 | 110 | 3116 |
1719419400 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
1719333000 | 110 | 0 | 0.00 | 110 | 110 | 110 | 507 |
1719246600 | 110 | 0 | 0.00 | 110 | 110 | 110 | 29875 |
1718987400 | 110 | 0 | 0.00 | 110 | 110 | 110 | 6644 |
1718901000 | 110 | 0 | 0.00 | 110 | 110 | 110 | 941 |
1718814600 | 110 | 0 | 0.00 | 110 | 110 | 110 | 4597 |
1718728200 | 110 | 0 | 0.00 | 110 | 110 | 110 | 10000 |
1718641800 | 110 | 0 | 0.00 | 110 | 110 | 110 | 2268 |
1718382600 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
1718296200 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
1718209800 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
1718123400 | 110 | 0 | 0.00 | 110 | 110 | 110 | 2769 |
1718037000 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
1717777800 | 110 | 0 | 0.00 | 110 | 110 | 110 | 5145 |
1717691400 | 110 | -2.5 | -2.22 | 110 | 110 | 110 | 10000 |
1717605000 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 308 |
1717518600 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 854 |
1717432200 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 60 |
1717173000 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 7500 |
1717086600 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 5145 |
1717000200 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 2791 |
1716913800 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
1716568200 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
1716481800 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
1716395400 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
1716309000 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 4575 |
1716222600 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 1310 |
1715963400 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 1726 |
1715877000 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 11229 |
1715790600 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 2333 |
1715704200 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 226 |
1715617800 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 2739 |
1715358600 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 23153 |
1715272200 | 112.5 | 12.5 | 12.50 | 105 | 122.5 | 105 | 52060 |
1715185800 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
1715099400 | 100 | 0 | 0.00 | 100 | 100 | 100 | 2243 |
1714753800 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
1714667400 | 100 | 0 | 0.00 | 100 | 100 | 100 | 1037 |
1714581000 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
1714494600 | 100 | 0 | 0.00 | 100 | 100 | 100 | 2085 |
1714408200 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.