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
14/12/2015 19.50p 19.50p 19.00p 19.50p 17808
11/12/2015 20.50p 20.50p 19.10p 19.50p 14200
10/12/2015 20.50p 20.50p 20.05p 20.50p 1337
09/12/2015 20.50p 20.50p 20.00p 20.50p 1101
08/12/2015 20.50p 20.50p 18.50p 20.50p 4952
07/12/2015 20.50p 21.50p 20.00p 20.50p 4361
04/12/2015 21.00p 21.00p 18.50p 20.50p 5471
03/12/2015 21.00p 21.00p 20.10p 21.00p 19171
02/12/2015 21.00p 21.00p 20.00p 21.00p 366
01/12/2015 21.50p 21.50p 20.00p 21.00p 22319
30/11/2015 21.50p 21.50p 20.70p 21.50p 14432
27/11/2015 21.50p 21.50p 20.50p 21.50p 12195
26/11/2015 21.50p 21.50p 20.15p 21.50p 7500
25/11/2015 21.50p 21.50p 20.70p 21.50p 11607
24/11/2015 20.50p 21.50p 19.50p 21.50p 3523
23/11/2015 23.50p 23.50p 22.66p 23.00p 9838
20/11/2015 24.00p 24.00p 22.66p 23.50p 10881
19/11/2015 25.50p 25.50p 23.60p 24.00p 21880
18/11/2015 25.50p 26.50p 24.30p 25.50p 4718
17/11/2015 25.50p 25.50p 25.20p 25.50p 1250
16/11/2015 25.50p 25.50p 24.18p 25.50p 6119
13/11/2015 25.50p 25.65p 24.18p 25.50p 34634
12/11/2015 25.50p 25.77p 24.10p 25.50p 19566
11/11/2015 25.50p 25.50p 24.45p 25.50p 1830
10/11/2015 25.50p 26.50p 25.50p 25.50p 0
09/11/2015 25.50p 25.77p 24.36p 25.50p 11291
06/11/2015 25.50p 25.95p 24.33p 25.50p 25718
05/11/2015 25.00p 26.00p 25.00p 25.50p 59337
04/11/2015 24.00p 25.80p 23.80p 25.00p 20729
03/11/2015 23.00p 25.00p 22.30p 23.50p 24851
02/11/2015 23.00p 24.00p 22.00p 23.00p 46755
30/10/2015 23.00p 23.00p 22.94p 23.00p 1000
29/10/2015 25.00p 25.00p 22.00p 23.00p 28688
28/10/2015 26.50p 26.52p 25.00p 25.00p 55857
27/10/2015 26.00p 27.00p 25.45p 26.50p 133004
26/10/2015 25.50p 26.00p 25.41p 26.00p 3000
23/10/2015 25.50p 26.00p 25.30p 25.50p 1816
22/10/2015 25.50p 25.50p 25.21p 25.50p 2000
21/10/2015 26.00p 26.00p 24.50p 25.50p 97607
20/10/2015 27.00p 27.10p 25.80p 26.00p 59611
19/10/2015 27.00p 27.47p 26.30p 27.00p 29620
16/10/2015 27.00p 27.50p 26.11p 27.00p 67061
15/10/2015 24.50p 27.00p 24.20p 27.00p 129871
14/10/2015 22.00p 25.00p 22.00p 24.50p 165343
13/10/2015 21.50p 22.50p 20.00p 22.00p 87909
12/10/2015 22.00p 22.90p 20.50p 21.50p 59783
09/10/2015 21.50p 24.00p 21.50p 22.50p 19192
08/10/2015 20.00p 21.90p 19.10p 21.50p 122571
07/10/2015 20.00p 20.80p 19.55p 20.00p 36743
06/10/2015 20.00p 20.88p 18.50p 20.00p 73197
05/10/2015 19.00p 20.40p 19.00p 20.00p 108462
02/10/2015 17.00p 19.30p 17.00p 19.00p 102837
01/10/2015 16.50p 17.38p 16.20p 17.00p 36967
30/09/2015 17.00p 17.00p 15.00p 16.50p 16455
29/09/2015 17.50p 17.50p 15.50p 17.00p 30000
28/09/2015 19.50p 19.90p 17.00p 17.50p 85923
25/09/2015 17.00p 18.50p 16.60p 17.00p 11094
24/09/2015 17.00p 17.00p 17.00p 17.00p 0
23/09/2015 17.00p 17.00p 17.00p 17.00p 0
22/09/2015 17.00p 17.00p 17.00p 17.00p 0
21/09/2015 17.00p 17.00p 16.80p 17.00p 194
18/09/2015 17.00p 17.00p 17.00p 17.00p 0
17/09/2015 17.00p 17.00p 17.00p 17.00p 0
16/09/2015 17.00p 17.30p 16.80p 17.00p 6732
15/09/2015 17.00p 17.00p 17.00p 17.00p 576
14/09/2015 17.00p 17.00p 17.00p 17.00p 489
11/09/2015 17.00p 17.29p 16.81p 17.00p 3700
10/09/2015 17.00p 17.35p 16.63p 17.00p 10953
09/09/2015 17.00p 17.14p 16.77p 17.00p 3051
08/09/2015 17.00p 18.50p 16.81p 17.00p 3413
07/09/2015 17.00p 17.00p 16.77p 17.00p 858
04/09/2015 17.00p 17.00p 17.00p 17.00p 0
03/09/2015 17.00p 17.00p 16.72p 17.00p 410
02/09/2015 17.00p 17.18p 17.00p 17.00p 1900
01/09/2015 17.50p 17.50p 16.35p 17.00p 17341
28/08/2015 17.50p 17.50p 17.12p 17.50p 2781
27/08/2015 17.50p 17.50p 17.40p 17.50p 1652
26/08/2015 17.50p 17.50p 17.50p 17.50p 0
25/08/2015 17.50p 17.50p 17.40p 17.50p 2325
24/08/2015 18.00p 18.00p 17.40p 17.50p 4366
21/08/2015 18.00p 18.00p 18.00p 18.00p 0
20/08/2015 18.00p 18.20p 18.00p 18.00p 1247
19/08/2015 18.00p 19.00p 18.00p 18.00p 1030
18/08/2015 17.50p 18.18p 17.40p 18.00p 6734
17/08/2015 18.00p 18.16p 17.50p 17.50p 567
14/08/2015 18.00p 18.50p 17.50p 18.00p 1965
13/08/2015 18.00p 18.00p 18.00p 18.00p 0
12/08/2015 18.00p 18.00p 17.42p 18.00p 1176
11/08/2015 18.00p 18.00p 17.40p 18.00p 10057
10/08/2015 18.00p 18.00p 17.42p 17.50p 8814
07/08/2015 18.00p 18.00p 17.42p 18.00p 100
06/08/2015 18.00p 18.20p 18.00p 18.00p 10000
05/08/2015 17.50p 18.20p 17.50p 18.00p 1250
04/08/2015 17.50p 17.88p 16.52p 17.50p 21102
03/08/2015 18.50p 18.50p 16.46p 17.50p 16172
31/07/2015 18.50p 18.50p 18.10p 18.50p 15408
30/07/2015 18.50p 18.50p 18.10p 18.50p 21476
29/07/2015 18.50p 20.50p 18.31p 18.50p 5000
28/07/2015 18.50p 18.80p 18.50p 18.50p 6217
27/07/2015 18.50p 18.63p 18.50p 18.50p 5196
24/07/2015 18.50p 20.50p 18.50p 18.50p 100
23/07/2015 18.50p 18.94p 18.50p 18.50p 22500
22/07/2015 19.00p 19.00p 18.50p 18.50p 28784
21/07/2015 19.50p 19.50p 19.00p 19.00p 17988
20/07/2015 19.50p 19.50p 19.35p 19.50p 6556
17/07/2015 19.50p 19.50p 19.01p 19.50p 14319
16/07/2015 19.50p 19.50p 19.16p 19.50p 4919
15/07/2015 19.50p 19.78p 19.15p 19.50p 30357
14/07/2015 19.50p 19.88p 19.18p 19.50p 14331
13/07/2015 19.50p 21.50p 19.18p 19.50p 7551
10/07/2015 19.50p 19.50p 19.50p 19.50p 0
09/07/2015 19.50p 19.50p 19.50p 19.50p 0
08/07/2015 19.50p 20.50p 19.18p 19.50p 4107
07/07/2015 19.50p 19.70p 19.17p 19.50p 28893
06/07/2015 19.50p 21.50p 19.15p 19.50p 4226
03/07/2015 19.50p 19.64p 19.50p 19.50p 3500
02/07/2015 19.50p 19.50p 19.15p 19.50p 3010
01/07/2015 20.50p 20.50p 19.11p 19.50p 31378
30/06/2015 19.50p 20.50p 19.48p 20.50p 15153
29/06/2015 19.50p 19.50p 19.00p 19.50p 9808
26/06/2015 19.50p 19.50p 19.50p 19.50p 0
25/06/2015 20.00p 20.00p 19.20p 19.50p 16008
24/06/2015 20.00p 20.00p 20.00p 20.00p 0
23/06/2015 20.00p 20.40p 19.40p 20.00p 15008
22/06/2015 20.50p 20.50p 19.65p 20.00p 6143
19/06/2015 20.00p 20.50p 19.61p 20.50p 19264
18/06/2015 20.50p 20.50p 20.00p 20.00p 16101
17/06/2015 20.50p 22.50p 20.50p 20.50p 0
16/06/2015 20.50p 20.58p 20.00p 20.50p 9155
15/06/2015 20.50p 20.70p 20.06p 20.50p 10761
12/06/2015 21.00p 21.00p 20.07p 20.50p 8660
11/06/2015 21.00p 22.50p 21.00p 21.00p 0
10/06/2015 21.00p 21.00p 20.10p 21.00p 57250
09/06/2015 22.00p 22.89p 20.15p 21.00p 27289
08/06/2015 20.50p 20.99p 20.50p 20.50p 60000
05/06/2015 21.50p 21.50p 20.00p 20.50p 15577
04/06/2015 20.50p 20.64p 20.21p 20.50p 2824
03/06/2015 20.50p 20.70p 20.20p 20.50p 43092
02/06/2015 23.00p 23.00p 20.00p 20.50p 106651
01/06/2015 20.00p 20.00p 19.61p 20.00p 5000
29/05/2015 20.00p 20.40p 20.00p 20.00p 4716
28/05/2015 20.00p 20.10p 19.35p 20.00p 4271
27/05/2015 21.00p 21.00p 19.35p 20.00p 29006
26/05/2015 21.00p 21.20p 20.00p 21.00p 10684
22/05/2015 20.00p 21.20p 20.00p 21.00p 39682
21/05/2015 21.00p 21.00p 19.30p 20.00p 81571
20/05/2015 20.00p 21.00p 20.00p 21.00p 38740
19/05/2015 19.50p 20.20p 19.50p 20.00p 27295
18/05/2015 20.00p 20.20p 19.40p 19.50p 5074
15/05/2015 21.00p 21.00p 19.40p 20.00p 40443
14/05/2015 21.00p 21.20p 20.20p 21.00p 15304
13/05/2015 20.50p 21.68p 20.20p 21.00p 38832
12/05/2015 21.50p 21.50p 20.00p 20.50p 57481
11/05/2015 22.00p 22.00p 20.40p 21.50p 29587
08/05/2015 23.50p 25.00p 20.40p 22.00p 107540
07/05/2015 20.50p 24.50p 20.50p 23.50p 195685
06/05/2015 20.00p 21.80p 19.62p 21.00p 77268
05/05/2015 20.00p 20.00p 19.60p 20.00p 19007
01/05/2015 20.00p 20.70p 19.60p 20.00p 9795
30/04/2015 20.00p 20.50p 20.00p 20.00p 4000
29/04/2015 19.50p 20.50p 19.50p 20.00p 10274
28/04/2015 20.00p 20.50p 19.50p 19.50p 23164
27/04/2015 20.50p 21.00p 19.40p 20.00p 24839
24/04/2015 21.00p 21.00p 19.45p 20.50p 28289
23/04/2015 21.50p 21.50p 19.45p 21.00p 23000
22/04/2015 21.50p 22.00p 20.78p 21.50p 82313
21/04/2015 23.00p 23.00p 20.40p 21.50p 58605
20/04/2015 21.00p 24.00p 20.15p 23.00p 137490
17/04/2015 20.50p 20.99p 20.30p 20.50p 93696
16/04/2015 20.50p 20.99p 20.30p 20.50p 119369
15/04/2015 21.50p 22.80p 20.25p 20.50p 150736
14/04/2015 20.50p 22.30p 20.50p 21.50p 37571
13/04/2015 20.50p 20.70p 19.61p 20.50p 80495
10/04/2015 20.50p 20.50p 20.01p 20.50p 16077
09/04/2015 21.00p 21.00p 20.20p 20.50p 72849
08/04/2015 21.50p 21.80p 20.01p 21.00p 43000
07/04/2015 19.50p 21.80p 19.50p 21.50p 69991
02/04/2015 20.00p 20.90p 17.12p 19.50p 380529
01/04/2015 19.50p 20.00p 19.50p 20.00p 14600
31/03/2015 20.00p 20.50p 19.20p 19.50p 88139
30/03/2015 20.00p 20.40p 19.00p 20.00p 29645
27/03/2015 20.00p 20.30p 19.30p 20.00p 34000
26/03/2015 20.00p 20.40p 19.70p 20.00p 40981
25/03/2015 20.00p 21.50p 19.60p 20.00p 24646
24/03/2015 20.00p 20.40p 19.60p 20.00p 10045
23/03/2015 20.00p 20.10p 19.60p 20.00p 5431
20/03/2015 20.50p 20.50p 19.40p 20.00p 55421
19/03/2015 19.50p 20.80p 19.00p 20.50p 114751
18/03/2015 20.50p 21.50p 19.00p 19.50p 62054
17/03/2015 20.00p 21.00p 19.30p 20.50p 75656
16/03/2015 19.00p 20.80p 19.00p 20.00p 72500
13/03/2015 19.00p 19.70p 18.30p 19.00p 84886
12/03/2015 20.00p 20.20p 19.00p 19.00p 18219
11/03/2015 20.50p 20.50p 19.20p 20.00p 12207
10/03/2015 21.00p 21.00p 20.00p 20.50p 37568
09/03/2015 21.00p 21.00p 19.02p 21.00p 89858
06/03/2015 22.50p 22.50p 20.30p 21.00p 200699
05/03/2015 21.50p 22.00p 21.00p 22.00p 7533
04/03/2015 21.00p 22.60p 20.20p 21.50p 46089
03/03/2015 22.00p 22.00p 20.41p 21.00p 22805

*Close Price adjusted for both dividends and splits