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
02/03/2015 22.00p 22.00p 21.00p 22.00p 14925
27/02/2015 22.00p 22.00p 21.00p 22.00p 19980
26/02/2015 21.50p 22.79p 20.60p 22.00p 56956
25/02/2015 23.00p 23.00p 21.30p 21.50p 45753
24/02/2015 24.00p 24.00p 22.10p 23.00p 28403
23/02/2015 24.50p 25.00p 22.01p 24.00p 43663
20/02/2015 22.50p 27.00p 22.50p 24.50p 117461
19/02/2015 23.50p 23.50p 20.05p 22.50p 72179
18/02/2015 23.50p 24.00p 21.11p 23.50p 53192
17/02/2015 24.50p 24.80p 22.51p 23.50p 16617
16/02/2015 23.50p 26.80p 23.40p 24.50p 121369
13/02/2015 26.00p 26.20p 22.30p 23.50p 95960
12/02/2015 23.00p 27.00p 22.60p 26.00p 203059
11/02/2015 22.50p 23.10p 21.31p 23.00p 86073
10/02/2015 23.00p 23.44p 21.50p 22.50p 51802
09/02/2015 21.00p 23.00p 21.00p 23.00p 82082
06/02/2015 21.00p 21.50p 20.80p 21.00p 19540
05/02/2015 22.00p 22.00p 20.95p 21.00p 71312
04/02/2015 22.00p 22.68p 21.70p 22.00p 41413
03/02/2015 21.50p 24.40p 21.50p 22.00p 225054
02/02/2015 21.50p 22.28p 20.81p 21.50p 20773
30/01/2015 20.50p 23.00p 20.50p 21.50p 248157
29/01/2015 21.50p 21.74p 19.02p 20.50p 134416
28/01/2015 22.50p 22.50p 20.20p 21.50p 31585
27/01/2015 22.00p 25.00p 21.30p 22.50p 108219
26/01/2015 21.50p 22.50p 20.31p 22.00p 52489
23/01/2015 21.50p 21.50p 19.60p 21.50p 23412
22/01/2015 21.50p 21.50p 20.20p 21.50p 8862
21/01/2015 22.50p 22.50p 21.15p 21.50p 21000
20/01/2015 23.00p 24.00p 21.40p 22.50p 45025
19/01/2015 23.00p 24.00p 22.00p 23.00p 14427
16/01/2015 23.50p 23.70p 21.10p 23.00p 17992
15/01/2015 25.50p 25.50p 23.01p 23.50p 15120
14/01/2015 22.50p 25.95p 21.51p 25.50p 30668
13/01/2015 22.50p 25.00p 22.50p 22.50p 37559
12/01/2015 24.50p 25.00p 20.31p 22.50p 63446
09/01/2015 23.00p 26.80p 21.51p 24.50p 147530
08/01/2015 22.50p 23.00p 22.50p 23.00p 18239
07/01/2015 24.50p 24.50p 20.40p 22.50p 51892
06/01/2015 24.50p 24.50p 23.50p 24.50p 11229
05/01/2015 24.50p 26.45p 24.00p 24.50p 57959
02/01/2015 24.50p 25.50p 23.00p 24.50p 36864
31/12/2014 24.50p 25.50p 23.50p 24.50p 4000
30/12/2014 24.50p 26.00p 22.20p 24.50p 29880
29/12/2014 24.50p 24.70p 22.22p 24.50p 6465
24/12/2014 24.50p 24.50p 22.22p 24.50p 711
23/12/2014 23.50p 24.50p 22.22p 24.50p 21543
22/12/2014 24.50p 27.00p 22.00p 23.50p 64374
19/12/2014 24.50p 27.00p 22.01p 24.00p 200978
18/12/2014 23.50p 24.50p 22.00p 24.50p 224641
17/12/2014 24.50p 25.29p 20.61p 23.50p 125040
16/12/2014 25.50p 26.60p 23.00p 24.00p 68377
15/12/2014 26.50p 27.70p 24.00p 25.50p 49247
12/12/2014 28.25p 28.25p 25.20p 26.50p 107004
11/12/2014 26.50p 28.74p 26.50p 28.25p 281515
10/12/2014 26.50p 26.80p 25.10p 26.50p 115750
09/12/2014 27.00p 27.50p 26.00p 26.50p 58615
08/12/2014 30.50p 31.00p 27.84p 29.00p 65189
05/12/2014 27.50p 31.70p 27.50p 30.50p 74869
04/12/2014 27.50p 28.00p 25.00p 27.50p 15393
03/12/2014 28.50p 28.50p 27.00p 27.50p 2467
02/12/2014 28.50p 28.50p 28.50p 28.50p 0
01/12/2014 28.50p 28.80p 28.50p 28.50p 1
28/11/2014 28.50p 29.00p 27.00p 28.50p 6253
27/11/2014 28.50p 28.50p 27.00p 28.50p 1755
26/11/2014 28.50p 28.50p 28.50p 28.50p 0
25/11/2014 29.00p 29.50p 27.20p 28.50p 1199
24/11/2014 30.00p 30.00p 29.00p 29.00p 5000
21/11/2014 30.50p 30.50p 29.60p 30.00p 3006
20/11/2014 30.50p 30.80p 28.50p 30.50p 7214
19/11/2014 29.00p 30.50p 28.61p 30.50p 14658
18/11/2014 27.50p 32.40p 25.10p 29.00p 141718
17/11/2014 27.50p 30.00p 26.50p 27.00p 34243
14/11/2014 27.50p 27.50p 27.50p 27.50p 0
13/11/2014 27.50p 27.89p 27.50p 27.50p 645
12/11/2014 28.00p 28.00p 26.50p 27.50p 10409
11/11/2014 27.50p 28.11p 27.00p 28.00p 43254
10/11/2014 28.50p 28.50p 27.50p 27.50p 17081
07/11/2014 28.50p 28.50p 27.85p 28.50p 348
06/11/2014 28.50p 28.50p 27.85p 28.50p 208
05/11/2014 29.00p 30.00p 28.00p 28.50p 13755
04/11/2014 26.50p 28.00p 25.70p 27.00p 15200
03/11/2014 25.50p 27.70p 25.50p 26.50p 16399
31/10/2014 25.50p 25.50p 25.50p 25.50p 0
30/10/2014 23.50p 27.00p 23.50p 25.50p 13000
29/10/2014 24.00p 24.29p 23.50p 23.50p 6000
28/10/2014 25.00p 25.00p 23.61p 24.00p 3000
27/10/2014 25.00p 25.00p 25.00p 25.00p 0
24/10/2014 25.00p 25.00p 25.00p 25.00p 0
23/10/2014 25.00p 25.60p 23.55p 25.00p 6864
22/10/2014 25.00p 25.00p 25.00p 25.00p 0
21/10/2014 25.00p 25.70p 23.21p 25.00p 2939
20/10/2014 24.00p 25.00p 24.00p 25.00p 951
17/10/2014 24.00p 24.00p 24.00p 24.00p 0
16/10/2014 24.50p 25.00p 22.03p 24.00p 6678
15/10/2014 24.50p 24.50p 22.62p 24.50p 1000
14/10/2014 23.50p 25.80p 23.00p 24.50p 15943
13/10/2014 25.50p 25.50p 23.50p 23.50p 18916
10/10/2014 25.50p 25.50p 25.00p 25.50p 342
09/10/2014 25.50p 25.80p 25.00p 25.50p 5222
08/10/2014 26.50p 26.50p 25.00p 25.50p 1815
07/10/2014 26.50p 26.50p 25.20p 26.50p 6694
06/10/2014 26.50p 27.50p 26.50p 26.50p 0
03/10/2014 25.50p 26.90p 25.50p 26.50p 10281
02/10/2014 25.50p 25.50p 25.50p 25.50p 0
01/10/2014 25.50p 26.50p 24.00p 25.50p 5072
30/09/2014 26.50p 26.88p 25.50p 25.50p 3971
29/09/2014 27.00p 27.70p 25.50p 26.50p 12224
26/09/2014 26.50p 27.90p 26.00p 27.00p 3778
25/09/2014 28.00p 28.00p 26.50p 27.00p 10417
24/09/2014 28.00p 28.00p 27.00p 28.00p 3500
23/09/2014 28.50p 28.50p 27.10p 28.00p 13157
22/09/2014 28.50p 28.50p 27.10p 28.50p 5350
19/09/2014 28.50p 28.50p 27.10p 28.50p 677
18/09/2014 28.50p 28.50p 28.50p 28.50p 0
17/09/2014 27.50p 32.00p 25.94p 28.50p 166503
16/09/2014 25.50p 26.00p 25.00p 26.00p 2131
15/09/2014 26.00p 26.00p 25.00p 25.50p 9531
12/09/2014 25.50p 26.00p 25.00p 26.00p 12128
11/09/2014 26.50p 26.50p 25.01p 25.50p 28907
10/09/2014 28.50p 28.50p 25.30p 26.50p 27096
09/09/2014 28.00p 36.00p 27.00p 28.50p 304735
08/09/2014 26.50p 28.00p 26.00p 28.00p 471
05/09/2014 26.00p 26.90p 25.00p 26.50p 5708
04/09/2014 28.00p 28.00p 25.00p 26.00p 12661
03/09/2014 28.00p 28.00p 26.00p 28.00p 4063
02/09/2014 28.00p 28.00p 26.00p 28.00p 10365
01/09/2014 28.50p 28.50p 26.20p 28.00p 2937
29/08/2014 28.50p 28.50p 28.50p 28.50p 451
28/08/2014 29.50p 29.50p 27.00p 28.50p 6382
27/08/2014 29.50p 29.50p 27.00p 29.50p 4830
26/08/2014 29.50p 29.50p 27.00p 29.50p 9837
22/08/2014 28.50p 29.50p 26.20p 29.50p 2884
21/08/2014 28.00p 28.50p 26.00p 28.50p 12420
20/08/2014 28.00p 28.00p 26.00p 28.00p 7898
19/08/2014 28.00p 28.30p 26.00p 28.00p 10956
18/08/2014 28.00p 28.30p 26.25p 28.00p 3483
15/08/2014 28.00p 28.50p 27.95p 28.00p 4043
14/08/2014 28.50p 28.50p 26.50p 28.00p 3265
13/08/2014 28.00p 28.50p 26.50p 28.50p 319
12/08/2014 28.00p 28.00p 28.00p 28.00p 0
11/08/2014 28.00p 28.20p 26.10p 28.00p 12270
08/08/2014 28.00p 28.00p 26.10p 28.00p 3324
07/08/2014 28.00p 28.40p 26.00p 28.00p 4488
06/08/2014 28.50p 28.70p 27.00p 28.00p 8272
05/08/2014 27.50p 29.93p 27.00p 28.50p 33376
04/08/2014 28.00p 29.20p 27.50p 27.50p 1671
01/08/2014 26.50p 29.00p 25.80p 28.00p 15427
31/07/2014 26.50p 27.30p 26.50p 26.50p 18100
30/07/2014 23.50p 27.00p 23.49p 26.50p 51510
29/07/2014 24.50p 25.20p 23.00p 23.50p 19865
28/07/2014 24.50p 25.00p 23.61p 24.50p 2102
25/07/2014 25.00p 25.00p 23.39p 24.50p 39047
24/07/2014 25.00p 26.12p 23.72p 25.00p 14725
23/07/2014 25.00p 25.90p 23.70p 25.00p 6036
22/07/2014 26.00p 26.00p 23.50p 25.00p 57276
21/07/2014 26.00p 27.00p 25.00p 26.00p 0
18/07/2014 25.00p 27.00p 25.00p 26.00p 22413
17/07/2014 25.00p 26.50p 25.00p 25.00p 69
16/07/2014 25.50p 26.50p 23.00p 25.00p 50179
15/07/2014 25.50p 26.50p 23.00p 25.50p 27730
14/07/2014 26.00p 26.00p 24.00p 25.50p 5870
11/07/2014 27.00p 27.00p 24.11p 26.00p 4000
10/07/2014 27.00p 27.00p 23.00p 27.00p 14121
09/07/2014 27.00p 27.00p 26.00p 27.00p 5019
08/07/2014 27.00p 27.00p 25.00p 27.00p 8048
07/07/2014 27.00p 27.57p 24.25p 27.00p 18231
04/07/2014 27.00p 27.50p 24.50p 27.00p 7935
03/07/2014 27.00p 27.60p 24.51p 27.00p 6605
02/07/2014 27.00p 29.00p 24.51p 27.00p 0
01/07/2014 27.00p 27.00p 24.51p 27.00p 705
30/06/2014 27.50p 28.50p 24.00p 27.00p 34703
27/06/2014 27.50p 28.50p 27.50p 27.50p 3000
26/06/2014 26.00p 28.50p 25.61p 27.50p 7754
25/06/2014 26.00p 28.50p 26.00p 26.00p 3652
24/06/2014 26.50p 26.50p 25.00p 26.00p 13727
23/06/2014 28.00p 28.50p 25.00p 26.50p 6073
20/06/2014 28.00p 28.00p 26.00p 28.00p 8066
19/06/2014 27.50p 29.25p 25.21p 28.00p 20217
18/06/2014 27.50p 28.90p 25.00p 27.50p 19406
17/06/2014 27.50p 29.25p 25.55p 27.50p 10238
16/06/2014 27.50p 29.40p 25.00p 27.50p 16112
13/06/2014 27.50p 29.00p 27.50p 27.50p 27664
12/06/2014 26.50p 29.60p 25.01p 27.50p 12155
11/06/2014 27.50p 28.50p 23.00p 26.50p 52153
10/06/2014 27.50p 29.90p 26.50p 27.50p 31228
09/06/2014 27.50p 29.95p 25.00p 27.50p 50993
06/06/2014 30.50p 32.50p 23.11p 27.50p 223290
05/06/2014 32.50p 34.00p 30.02p 32.50p 10294
04/06/2014 32.50p 33.50p 30.00p 32.50p 5434
03/06/2014 32.50p 32.50p 30.00p 32.50p 1500
02/06/2014 32.50p 33.50p 30.00p 32.50p 15478
30/05/2014 33.50p 33.50p 32.00p 32.50p 9806
29/05/2014 33.50p 33.50p 32.00p 33.50p 3087
28/05/2014 33.50p 35.50p 32.00p 33.50p 38350
27/05/2014 33.50p 34.20p 32.30p 33.50p 24623
23/05/2014 33.50p 34.95p 32.01p 33.50p 15594
22/05/2014 32.00p 34.50p 31.90p 33.50p 39655
21/05/2014 32.00p 32.00p 30.00p 32.00p 9403
20/05/2014 32.00p 32.50p 30.00p 32.00p 5758

*Close Price adjusted for both dividends and splits