Riverfort Global Opportunities (RGO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Riverfort Global Opportunities

Date Open High Low Close* Volume
01/05/2018 10.25p 10.25p 9.50p 10.25p 21530
30/04/2018 10.25p 10.25p 9.50p 10.25p 13475
27/04/2018 10.25p 10.25p 9.50p 10.25p 70231
26/04/2018 10.25p 10.25p 10.20p 10.25p 2301
25/04/2018 10.25p 10.25p 10.25p 10.25p 0
24/04/2018 10.50p 10.50p 9.72p 10.25p 55133
23/04/2018 10.50p 10.89p 9.50p 10.50p 100265
20/04/2018 10.50p 10.89p 9.50p 10.50p 160182
19/04/2018 9.50p 11.00p 9.50p 10.50p 304171
18/04/2018 9.50p 9.80p 9.10p 9.50p 143264
17/04/2018 10.00p 10.00p 9.10p 9.50p 139194
16/04/2018 10.00p 10.00p 9.55p 10.00p 76903
13/04/2018 10.00p 10.00p 9.20p 10.00p 287588
12/04/2018 9.50p 10.00p 9.35p 10.00p 43673
11/04/2018 9.00p 9.75p 9.00p 9.50p 547765
10/04/2018 11.50p 11.50p 8.50p 9.00p 1106765
09/04/2018 11.50p 11.50p 10.50p 11.50p 9035
06/04/2018 11.50p 11.50p 11.50p 11.50p 0
05/04/2018 11.50p 11.79p 11.00p 11.50p 2191
04/04/2018 12.00p 12.00p 11.00p 11.50p 205000
03/04/2018 12.00p 12.80p 11.20p 12.00p 50548
29/03/2018 13.00p 13.00p 12.00p 12.00p 10000
28/03/2018 13.50p 13.50p 12.00p 13.00p 60000
27/03/2018 14.00p 14.00p 12.50p 13.50p 7692
26/03/2018 14.00p 14.00p 13.21p 14.00p 50000
23/03/2018 14.00p 14.00p 13.20p 14.00p 2832
22/03/2018 14.00p 14.00p 13.00p 14.00p 97035
21/03/2018 14.00p 14.00p 13.00p 14.00p 179291
20/03/2018 14.00p 14.00p 13.90p 14.00p 5000
19/03/2018 14.00p 14.00p 14.00p 14.00p 0
16/03/2018 14.00p 14.00p 13.00p 14.00p 3500
15/03/2018 14.00p 14.00p 13.00p 14.00p 20000
14/03/2018 14.00p 14.00p 13.00p 14.00p 17500
13/03/2018 14.00p 14.00p 13.00p 14.00p 15429
12/03/2018 14.00p 14.00p 13.00p 14.00p 114
09/03/2018 14.00p 14.00p 14.00p 14.00p 18750
08/03/2018 14.00p 14.00p 13.00p 14.00p 4337
07/03/2018 14.00p 14.00p 14.00p 14.00p 0
06/03/2018 14.00p 14.00p 14.00p 14.00p 0
05/03/2018 14.50p 14.50p 13.00p 14.00p 30747
02/03/2018 14.50p 14.80p 14.50p 14.50p 1500
01/03/2018 14.50p 14.50p 13.20p 14.50p 1500
28/02/2018 14.00p 14.50p 13.20p 14.50p 41114
27/02/2018 14.00p 14.05p 13.20p 14.00p 21396
26/02/2018 13.50p 14.09p 13.50p 14.00p 949091
23/02/2018 13.50p 14.00p 12.00p 13.50p 66575
22/02/2018 13.50p 13.50p 13.00p 13.50p 35577
21/02/2018 13.50p 13.50p 13.01p 13.50p 21803
20/02/2018 13.50p 13.50p 13.01p 13.50p 12956
19/02/2018 14.00p 14.00p 13.00p 13.50p 6909
16/02/2018 13.50p 13.50p 13.50p 13.50p 0
15/02/2018 14.00p 14.00p 12.20p 13.50p 20000
14/02/2018 14.00p 14.00p 13.00p 14.00p 90
13/02/2018 14.00p 14.00p 14.00p 14.00p 0
12/02/2018 14.00p 14.50p 13.00p 14.00p 51257
09/02/2018 14.00p 14.00p 14.00p 14.00p 15000
08/02/2018 14.00p 14.00p 14.00p 14.00p 0
07/02/2018 14.00p 14.00p 13.00p 14.00p 7071
06/02/2018 14.50p 14.50p 13.00p 14.00p 28039
05/02/2018 15.00p 15.00p 14.00p 14.50p 59000
02/02/2018 15.00p 15.40p 14.00p 15.00p 113597
01/02/2018 15.50p 15.60p 14.00p 15.00p 39474
31/01/2018 15.00p 15.70p 14.40p 15.50p 52241
30/01/2018 15.50p 15.50p 14.20p 15.00p 6000
29/01/2018 16.00p 17.00p 15.00p 15.50p 116237
26/01/2018 14.00p 16.60p 14.00p 16.00p 132701
25/01/2018 14.00p 14.00p 13.20p 14.00p 35946
24/01/2018 14.00p 14.80p 13.00p 14.00p 158433
23/01/2018 14.00p 15.00p 13.00p 14.00p 122462
22/01/2018 14.50p 14.55p 13.00p 14.00p 369154
19/01/2018 13.50p 15.00p 13.21p 14.50p 150841
18/01/2018 13.00p 14.00p 12.50p 13.00p 70393
17/01/2018 14.00p 14.22p 14.00p 14.00p 21953
16/01/2018 14.00p 14.00p 13.00p 14.00p 34712
15/01/2018 14.00p 14.00p 14.00p 14.00p 0
12/01/2018 14.00p 14.20p 13.00p 14.00p 7070
11/01/2018 14.00p 14.00p 13.25p 14.00p 25317
10/01/2018 12.00p 14.00p 12.00p 14.00p 45034
09/01/2018 12.00p 12.00p 12.00p 12.00p 0
08/01/2018 12.00p 12.00p 12.00p 12.00p 0
05/01/2018 12.00p 12.00p 12.00p 12.00p 0
04/01/2018 12.00p 12.00p 11.25p 12.00p 539
03/01/2018 12.00p 12.00p 12.00p 12.00p 0
02/01/2018 13.00p 13.00p 12.00p 12.00p 23029
29/12/2017 13.00p 13.00p 12.00p 13.00p 12002
28/12/2017 13.00p 13.00p 13.00p 13.00p 0
27/12/2017 13.00p 13.00p 13.00p 13.00p 0
22/12/2017 13.00p 13.68p 13.00p 13.00p 8000
21/12/2017 13.00p 13.00p 13.00p 13.00p 0
20/12/2017 13.50p 13.50p 12.20p 13.00p 11061
19/12/2017 13.50p 13.50p 13.50p 13.50p 0
18/12/2017 13.50p 13.50p 13.13p 13.50p 7019
15/12/2017 13.00p 13.80p 13.00p 13.50p 7246
14/12/2017 12.50p 13.00p 12.22p 13.00p 21534
13/12/2017 13.50p 13.88p 12.00p 12.50p 47648
12/12/2017 12.00p 14.00p 11.00p 13.50p 106743
11/12/2017 12.00p 12.00p 12.00p 12.00p 0
08/12/2017 12.00p 13.00p 11.00p 12.00p 1798
07/12/2017 12.50p 12.50p 12.00p 12.00p 5000
06/12/2017 12.50p 12.50p 12.50p 12.50p 0
05/12/2017 12.50p 12.50p 12.50p 12.50p 0
04/12/2017 13.00p 13.00p 10.62p 12.50p 53503
01/12/2017 13.00p 13.00p 11.51p 13.00p 5350
30/11/2017 12.50p 13.00p 12.00p 13.00p 43302
29/11/2017 11.00p 12.99p 11.00p 12.50p 5000
28/11/2017 11.00p 11.68p 11.00p 11.00p 1570
27/11/2017 11.00p 11.88p 10.50p 11.00p 36127
24/11/2017 11.00p 11.00p 10.41p 11.00p 2887
23/11/2017 11.50p 11.50p 11.00p 11.00p 2375
22/11/2017 11.50p 11.77p 10.51p 11.50p 6769
21/11/2017 11.50p 11.90p 10.20p 11.50p 105850
20/11/2017 12.00p 12.50p 11.00p 11.50p 39700
17/11/2017 12.00p 12.00p 12.00p 12.00p 0
16/11/2017 12.00p 12.50p 11.01p 12.00p 221
15/11/2017 12.00p 12.50p 11.00p 12.00p 18251
14/11/2017 13.50p 13.50p 10.46p 12.00p 189854
13/11/2017 13.50p 13.77p 13.50p 13.50p 4357
10/11/2017 13.00p 13.00p 13.00p 13.00p 0
09/11/2017 14.00p 14.00p 12.06p 13.00p 28616
08/11/2017 14.00p 14.00p 13.00p 14.00p 2964
07/11/2017 14.00p 14.00p 12.50p 14.00p 0
06/11/2017 14.00p 14.79p 13.01p 14.00p 18586
03/11/2017 12.00p 14.99p 11.30p 14.00p 162506
02/11/2017 12.00p 12.00p 10.50p 12.00p 3935
01/11/2017 12.00p 12.00p 11.77p 12.00p 11523
31/10/2017 12.00p 12.80p 12.00p 12.00p 2887
30/10/2017 12.00p 12.00p 12.00p 12.00p 0
27/10/2017 12.00p 12.00p 10.50p 12.00p 1538
26/10/2017 11.50p 12.80p 11.30p 12.00p 29516
25/10/2017 13.50p 13.50p 11.01p 11.50p 28443
24/10/2017 13.50p 13.50p 13.50p 13.50p 0
23/10/2017 13.50p 13.50p 12.00p 13.50p 0
20/10/2017 13.50p 13.50p 13.50p 13.50p 0
19/10/2017 13.50p 13.50p 12.00p 13.50p 0
18/10/2017 13.50p 13.50p 13.00p 13.50p 984
17/10/2017 13.50p 13.50p 12.01p 13.50p 13000
16/10/2017 13.50p 13.50p 13.50p 13.50p 0
13/10/2017 13.50p 14.00p 12.50p 13.50p 271896
12/10/2017 13.50p 13.50p 13.50p 13.50p 59
11/10/2017 13.50p 13.50p 13.50p 13.50p 8198
10/10/2017 13.50p 13.50p 13.50p 13.50p 0
09/10/2017 13.50p 13.50p 13.50p 13.50p 247
06/10/2017 13.50p 13.50p 12.50p 13.50p 0
05/10/2017 13.50p 13.50p 13.50p 13.50p 357
04/10/2017 13.50p 13.50p 13.50p 13.50p 0
03/10/2017 13.50p 13.50p 13.50p 13.50p 4000
02/10/2017 13.50p 13.50p 12.50p 13.50p 3000
29/09/2017 13.50p 13.50p 13.50p 13.50p 0
28/09/2017 13.50p 13.50p 13.50p 13.50p 0
27/09/2017 13.50p 13.50p 13.50p 13.50p 4107
26/09/2017 14.00p 14.00p 13.50p 13.50p 20000
25/09/2017 14.00p 14.00p 14.00p 14.00p 664
22/09/2017 13.50p 14.00p 13.50p 14.00p 3000
21/09/2017 13.50p 13.50p 13.50p 13.50p 2750
20/09/2017 12.50p 13.50p 12.50p 13.50p 82679
19/09/2017 11.00p 13.50p 11.00p 12.50p 34567
18/09/2017 13.50p 13.50p 13.50p 13.50p 2655
15/09/2017 13.50p 13.50p 13.50p 13.50p 500
14/09/2017 13.50p 13.50p 13.50p 13.50p 0
13/09/2017 13.50p 13.50p 13.50p 13.50p 19088
12/09/2017 13.50p 13.50p 13.50p 13.50p 0
11/09/2017 13.50p 13.50p 13.50p 13.50p 13034
08/09/2017 13.50p 13.50p 13.50p 13.50p 0
07/09/2017 13.50p 13.50p 13.50p 13.50p 5857
06/09/2017 13.50p 13.50p 13.50p 13.50p 6150
05/09/2017 13.50p 15.50p 13.50p 13.50p 0
04/09/2017 13.50p 14.50p 13.50p 13.50p 0
01/09/2017 15.00p 15.00p 13.50p 13.50p 20000
31/08/2017 15.00p 15.00p 15.00p 15.00p 24472
30/08/2017 13.50p 15.00p 13.50p 15.00p 25000
29/08/2017 13.50p 13.50p 13.50p 13.50p 6324
25/08/2017 13.50p 13.50p 13.50p 13.50p 9925
24/08/2017 13.50p 13.50p 13.50p 13.50p 0
23/08/2017 14.50p 14.50p 13.50p 13.50p 38500
22/08/2017 14.00p 14.50p 14.00p 14.50p 8677
21/08/2017 14.00p 14.00p 14.00p 14.00p 0
18/08/2017 14.00p 14.00p 14.00p 14.00p 0
17/08/2017 14.00p 14.00p 13.50p 14.00p 59533
16/08/2017 14.00p 14.00p 14.00p 14.00p 7110
15/08/2017 14.00p 14.00p 14.00p 14.00p 0
14/08/2017 14.00p 14.00p 14.00p 14.00p 2033
11/08/2017 14.00p 14.00p 14.00p 14.00p 0
10/08/2017 14.50p 14.50p 14.00p 14.00p 12459
09/08/2017 14.50p 14.50p 14.50p 14.50p 0
08/08/2017 14.00p 14.50p 14.00p 14.50p 32220
07/08/2017 13.50p 14.00p 13.50p 14.00p 7357
04/08/2017 14.00p 14.00p 13.50p 13.50p 23343
03/08/2017 14.00p 14.00p 14.00p 14.00p 0
02/08/2017 14.50p 14.50p 14.00p 14.00p 5000
01/08/2017 14.50p 14.50p 14.50p 14.50p 14975
31/07/2017 14.50p 14.50p 14.50p 14.50p 0
28/07/2017 14.50p 14.50p 14.50p 14.50p 2000
27/07/2017 14.50p 14.50p 14.50p 14.50p 1150
26/07/2017 14.50p 14.50p 13.50p 14.50p 51077
25/07/2017 15.00p 15.00p 13.50p 14.50p 85733
24/07/2017 15.00p 15.00p 15.00p 15.00p 1000
21/07/2017 15.00p 15.00p 15.00p 15.00p 22338
20/07/2017 15.00p 15.00p 14.50p 15.00p 17377
19/07/2017 15.00p 15.00p 15.00p 15.00p 5823
18/07/2017 15.00p 15.00p 15.00p 15.00p 3411

*Close Price adjusted for both dividends and splits