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
29/09/2016 16.00p 16.00p 14.10p 15.50p 5766
28/09/2016 15.50p 16.60p 15.20p 16.00p 3677
27/09/2016 15.50p 15.84p 15.50p 15.50p 2000
26/09/2016 15.50p 15.84p 15.50p 15.50p 10016
23/09/2016 16.00p 16.00p 15.01p 15.50p 35708
22/09/2016 16.00p 16.40p 15.01p 16.00p 6765
21/09/2016 16.00p 16.40p 15.65p 16.00p 7356
20/09/2016 16.00p 16.59p 15.65p 16.00p 19462
19/09/2016 17.00p 17.19p 15.10p 16.00p 108807
16/09/2016 15.50p 18.20p 15.50p 17.00p 338870
15/09/2016 15.50p 15.50p 14.60p 15.50p 1116
14/09/2016 15.50p 15.50p 14.60p 15.50p 3774
13/09/2016 16.00p 16.00p 14.45p 15.50p 18000
12/09/2016 16.00p 16.00p 15.90p 16.00p 6816
09/09/2016 14.50p 16.00p 14.50p 16.00p 22465
08/09/2016 14.50p 15.00p 14.50p 14.50p 7333
07/09/2016 14.50p 15.00p 14.13p 14.50p 6998
06/09/2016 14.50p 14.80p 14.13p 14.50p 31500
05/09/2016 14.50p 14.50p 14.50p 14.50p 0
02/09/2016 15.50p 15.50p 12.76p 14.50p 16647
01/09/2016 15.50p 15.50p 15.50p 15.50p 0
31/08/2016 15.50p 15.50p 15.50p 15.50p 0
30/08/2016 15.50p 15.60p 14.10p 15.50p 59213
26/08/2016 15.50p 15.65p 14.38p 15.50p 23237
25/08/2016 15.50p 15.50p 15.50p 15.50p 0
24/08/2016 15.50p 15.50p 15.50p 15.50p 0
23/08/2016 15.50p 15.50p 15.50p 15.50p 0
22/08/2016 15.50p 15.65p 15.50p 15.50p 2204
19/08/2016 15.50p 15.50p 14.38p 15.50p 4564
18/08/2016 15.50p 15.50p 15.40p 15.50p 500
17/08/2016 14.00p 16.50p 14.00p 15.50p 31643
16/08/2016 14.00p 14.30p 13.40p 14.00p 4034
15/08/2016 14.00p 14.36p 13.25p 14.00p 39824
12/08/2016 14.00p 14.00p 13.25p 14.00p 10669
11/08/2016 15.50p 15.50p 12.00p 14.00p 451827
10/08/2016 15.50p 15.50p 14.38p 15.50p 6644
09/08/2016 15.50p 15.50p 14.38p 15.50p 209
08/08/2016 15.50p 15.50p 14.38p 15.50p 460
05/08/2016 15.50p 15.50p 15.50p 15.50p 0
04/08/2016 15.50p 16.00p 14.38p 15.50p 8750
03/08/2016 15.50p 15.50p 14.03p 15.50p 2
02/08/2016 15.50p 15.50p 14.38p 15.50p 86
01/08/2016 15.50p 15.50p 15.50p 15.50p 0
29/07/2016 15.50p 15.50p 15.50p 15.50p 0
28/07/2016 15.50p 16.00p 14.45p 15.50p 1678
27/07/2016 15.50p 15.50p 15.50p 15.50p 0
26/07/2016 15.00p 16.00p 15.00p 15.50p 5750
25/07/2016 15.00p 15.75p 14.45p 15.00p 5795
22/07/2016 15.50p 15.75p 14.40p 15.00p 31875
21/07/2016 15.50p 17.00p 15.50p 15.50p 0
20/07/2016 15.50p 15.50p 15.50p 15.50p 0
19/07/2016 15.50p 15.50p 15.50p 15.50p 0
18/07/2016 15.50p 15.50p 15.50p 15.50p 0
15/07/2016 15.50p 15.70p 15.50p 15.50p 242
14/07/2016 15.50p 15.50p 15.50p 15.50p 0
13/07/2016 16.00p 16.70p 15.40p 15.50p 25169
12/07/2016 16.00p 16.40p 16.00p 16.00p 2000
11/07/2016 16.00p 16.00p 15.11p 16.00p 12644
08/07/2016 16.00p 16.00p 15.00p 16.00p 54619
07/07/2016 15.50p 16.00p 15.31p 16.00p 8047
06/07/2016 15.50p 15.50p 15.50p 15.50p 0
05/07/2016 16.00p 16.00p 15.00p 15.50p 2120
04/07/2016 16.00p 16.00p 15.31p 16.00p 353
01/07/2016 16.00p 16.00p 16.00p 16.00p 0
30/06/2016 16.00p 16.74p 15.02p 16.00p 4215
29/06/2016 16.00p 16.74p 15.25p 16.00p 418
28/06/2016 16.00p 16.11p 16.00p 16.00p 487
27/06/2016 16.00p 16.74p 15.10p 16.00p 4000
24/06/2016 16.00p 16.74p 15.10p 16.00p 10084
23/06/2016 16.50p 16.50p 16.50p 16.50p 0
22/06/2016 17.00p 17.50p 16.13p 16.50p 34640
21/06/2016 17.00p 17.00p 16.25p 17.00p 11199
20/06/2016 17.00p 17.00p 17.00p 17.00p 0
17/06/2016 17.00p 17.75p 16.36p 17.00p 26560
16/06/2016 17.00p 17.64p 16.25p 17.00p 122427
15/06/2016 17.50p 17.75p 16.25p 17.00p 11160
14/06/2016 17.50p 17.50p 17.11p 17.50p 15000
13/06/2016 18.00p 18.20p 17.25p 17.50p 64400
10/06/2016 18.00p 18.50p 17.25p 18.00p 13410
09/06/2016 18.00p 18.50p 16.50p 18.00p 45525
08/06/2016 18.50p 18.50p 17.00p 18.50p 905532
07/06/2016 18.50p 18.50p 18.25p 18.50p 32960
06/06/2016 18.50p 19.00p 18.13p 18.50p 37392
03/06/2016 17.50p 19.00p 17.20p 18.50p 112592
02/06/2016 17.50p 17.50p 17.13p 17.50p 2400
01/06/2016 17.50p 17.50p 17.15p 17.50p 448
31/05/2016 17.50p 17.50p 17.13p 17.50p 6505
27/05/2016 17.50p 17.50p 17.15p 17.50p 14386
26/05/2016 17.50p 17.50p 17.50p 17.50p 0
25/05/2016 17.50p 17.50p 17.13p 17.50p 16683
24/05/2016 17.50p 17.65p 16.00p 17.00p 20598
23/05/2016 17.00p 17.70p 16.33p 17.50p 52974
20/05/2016 17.00p 17.00p 16.33p 17.00p 46054
19/05/2016 17.00p 17.65p 16.00p 17.00p 104048
18/05/2016 16.50p 17.10p 16.20p 17.00p 47195
17/05/2016 17.00p 17.20p 16.50p 16.50p 11955
16/05/2016 17.00p 17.40p 16.00p 17.00p 61702
13/05/2016 17.00p 17.63p 16.40p 17.00p 7497
12/05/2016 17.00p 17.65p 17.00p 17.00p 21201
11/05/2016 17.00p 17.70p 16.30p 17.00p 18867
10/05/2016 17.50p 17.50p 17.00p 17.00p 100
09/05/2016 18.00p 18.00p 16.30p 17.50p 40790
06/05/2016 18.00p 18.65p 17.60p 18.00p 16805
05/05/2016 17.50p 18.90p 17.41p 18.00p 63604
04/05/2016 17.50p 18.29p 17.50p 17.50p 5616
03/05/2016 17.50p 18.29p 17.50p 17.50p 3034
29/04/2016 17.50p 17.50p 16.80p 17.50p 2094
28/04/2016 17.50p 18.29p 17.50p 17.50p 2820
27/04/2016 17.50p 18.97p 16.78p 17.50p 6309
26/04/2016 17.50p 18.30p 16.75p 17.50p 16750
25/04/2016 18.00p 18.50p 17.00p 17.50p 35369
22/04/2016 19.00p 19.00p 17.00p 18.00p 17904
21/04/2016 18.50p 19.00p 18.00p 19.00p 19902
20/04/2016 19.00p 19.00p 17.00p 18.50p 26143
19/04/2016 19.00p 20.50p 17.20p 19.00p 34316
18/04/2016 19.00p 19.00p 18.00p 19.00p 23975
15/04/2016 19.50p 19.50p 18.00p 19.00p 56865
14/04/2016 20.50p 20.50p 19.00p 19.50p 71049
13/04/2016 19.50p 22.00p 19.50p 20.50p 182282
12/04/2016 19.50p 19.80p 19.11p 19.50p 7712
11/04/2016 19.50p 19.95p 19.10p 19.50p 7766
08/04/2016 19.50p 19.60p 18.00p 19.50p 59254
07/04/2016 21.50p 21.50p 20.00p 20.00p 77531
06/04/2016 21.00p 24.50p 20.50p 21.50p 133982
05/04/2016 20.50p 21.55p 19.23p 21.00p 135288
04/04/2016 19.00p 23.52p 19.00p 20.50p 305833
01/04/2016 19.00p 20.50p 18.65p 19.00p 2617
31/03/2016 18.50p 19.95p 17.50p 19.00p 124845
30/03/2016 18.00p 18.50p 18.00p 18.50p 31250
29/03/2016 17.50p 18.60p 16.20p 18.00p 33629
24/03/2016 18.00p 18.60p 16.60p 17.50p 41987
23/03/2016 18.50p 18.50p 17.32p 18.00p 27000
22/03/2016 18.50p 18.50p 18.11p 18.50p 105
21/03/2016 18.50p 20.50p 18.11p 18.50p 135
18/03/2016 18.50p 19.00p 17.30p 18.50p 39848
17/03/2016 19.00p 19.40p 17.20p 18.50p 64352
16/03/2016 18.00p 18.10p 17.15p 17.50p 64427
15/03/2016 18.50p 19.40p 17.20p 17.50p 102228
14/03/2016 16.50p 18.90p 16.00p 18.50p 199421
11/03/2016 16.50p 16.50p 16.22p 16.50p 300
10/03/2016 16.50p 16.88p 16.05p 16.50p 49218
09/03/2016 16.50p 16.83p 16.22p 16.50p 12709
08/03/2016 16.50p 18.50p 16.22p 16.50p 12119
07/03/2016 17.00p 17.40p 16.05p 16.50p 8757
04/03/2016 17.50p 17.50p 16.50p 17.00p 21993
03/03/2016 16.00p 18.50p 16.00p 17.50p 100355
02/03/2016 16.00p 16.50p 16.00p 16.00p 10546
01/03/2016 17.00p 17.16p 14.00p 16.00p 63900
29/02/2016 17.00p 17.16p 16.90p 17.00p 7238
26/02/2016 16.50p 17.00p 16.49p 17.00p 6843
25/02/2016 16.50p 16.70p 16.00p 16.50p 8266
24/02/2016 17.00p 17.20p 16.00p 16.50p 16631
23/02/2016 16.50p 17.40p 16.00p 17.00p 26685
22/02/2016 17.50p 17.50p 15.40p 16.50p 14542
19/02/2016 17.00p 17.95p 17.00p 17.50p 487
18/02/2016 17.50p 17.50p 16.00p 17.50p 5000
17/02/2016 17.50p 18.50p 13.00p 17.50p 67112
16/02/2016 17.50p 17.50p 16.00p 17.50p 7337
15/02/2016 17.50p 18.50p 16.50p 17.50p 2299
12/02/2016 16.50p 17.50p 16.50p 17.50p 0
11/02/2016 16.50p 16.50p 16.00p 16.50p 2519
10/02/2016 16.50p 16.70p 16.50p 16.50p 2167
09/02/2016 16.50p 16.50p 16.05p 16.50p 2992
08/02/2016 16.50p 17.00p 16.50p 16.50p 14647
05/02/2016 17.00p 18.50p 17.00p 17.00p 4000
04/02/2016 17.00p 17.00p 16.00p 17.00p 10000
03/02/2016 17.50p 17.50p 17.00p 17.00p 25094
02/02/2016 16.50p 17.50p 16.20p 17.50p 26115
01/02/2016 16.50p 17.00p 16.00p 16.50p 8129
29/01/2016 16.00p 17.00p 15.40p 16.50p 20535
28/01/2016 17.00p 17.50p 16.00p 16.00p 14360
27/01/2016 17.00p 18.50p 17.00p 17.00p 650
26/01/2016 17.00p 18.50p 16.00p 17.00p 4075
25/01/2016 17.00p 18.50p 17.00p 17.00p 0
22/01/2016 17.50p 17.50p 16.60p 17.00p 256
21/01/2016 17.00p 17.00p 16.00p 17.00p 10000
20/01/2016 17.50p 17.50p 17.00p 17.00p 0
19/01/2016 17.50p 17.50p 17.50p 17.50p 0
18/01/2016 17.50p 18.50p 16.50p 17.50p 7338
15/01/2016 17.50p 17.90p 17.50p 17.50p 2592
14/01/2016 17.50p 17.50p 16.15p 17.50p 500
13/01/2016 17.50p 17.50p 17.50p 17.50p 0
12/01/2016 18.00p 18.00p 16.00p 17.50p 8893
11/01/2016 18.00p 19.00p 16.50p 18.00p 19573
08/01/2016 17.50p 19.50p 17.26p 18.00p 7015
07/01/2016 18.50p 18.50p 17.11p 17.50p 8452
06/01/2016 18.50p 18.50p 18.00p 18.50p 697
05/01/2016 18.50p 18.50p 18.00p 18.50p 732
04/01/2016 18.50p 18.50p 18.40p 18.50p 5408
31/12/2015 18.50p 18.50p 18.40p 18.50p 479
30/12/2015 18.50p 18.50p 18.00p 18.50p 10000
29/12/2015 18.50p 18.84p 18.20p 18.50p 21533
24/12/2015 18.50p 18.50p 18.50p 18.50p 0
23/12/2015 18.50p 19.50p 18.50p 18.50p 5280
22/12/2015 19.50p 19.50p 18.50p 18.50p 0
21/12/2015 20.00p 20.50p 18.30p 19.50p 15329
18/12/2015 21.00p 21.00p 19.00p 20.00p 22844
17/12/2015 21.00p 21.50p 19.40p 21.00p 1000
16/12/2015 19.50p 21.00p 19.50p 21.00p 16000
15/12/2015 19.50p 19.50p 19.10p 19.50p 435

*Close Price adjusted for both dividends and splits