Robinson Plc Historical Data - RBN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Robinson Plc (RBN)

110.00

0.00

(0.00%)

Closed 29 June 1:30AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	110	110	110	10036	110	DE
4	-2.5	-2.22222222222	112.5	112.5	110	5639	110.25779107	DE
12	12.5	12.8205128205	97.5	122.5	97.5	10141	104.60801999	DE
26	17.5	18.9189189189	92.5	122.5	92.5	9235	99.90781161	DE
52	11.5	11.6751269036	98.5	122.5	85	9854	95.74460153	DE
156	-7.5	-6.3829787234	117.5	130	72.5	9660	95.01055604	DE
260	28	34.1463414634	82	172.5	43.5	11331	107.33372632	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
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
1714149000	100	0	0.00	100	100	100	6455
1714062600	100	0	0.00	100	100	100	0
1713976200	100	0	0.00	100	100	100	0
1713889800	100	0	0.00	100	100	100	3662
1713803400	100	0	0.00	100	100	100	700
1713544200	100	0	0.00	100	100	100	15095
1713457800	100	2.5	2.56	97.5	100	97.5	46176
1713371400	97.5	0	0.00	97.5	97.5	97.5	101157
1713285000	97.5	-2.5	-2.50	100	100	97.5	10000
1713198600	100	0	0.00	100	100	100	0
1712939400	100	0	0.00	100	100	100	1825
1712853000	100	0	0.00	100	100	100	5000
1712766600	100	0	0.00	100	100	100	2494
1712680200	100	2.5	2.56	97.5	100	97.5	19959
1712593800	97.5	0	0.00	97.5	97.5	97.5	6002
1712334600	97.5	0	0.00	97.5	97.5	97.5	0
1712248200	97.5	1.5	1.56	97.5	97.5	97.5	2036
1712161800	96	-1.5	-1.54	97.5	97.5	96	50522
1712075400	97.5	0	0.00	97.5	97.5	97.5	15129

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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