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
01/08/2013 47.50p 49.50p 42.08p 46.50p 69999
31/07/2013 41.00p 49.95p 37.24p 47.50p 119067
30/07/2013 44.50p 44.50p 37.21p 41.00p 37348
29/07/2013 45.50p 45.50p 41.10p 44.50p 37089
26/07/2013 47.50p 50.00p 45.00p 45.50p 57141
25/07/2013 42.50p 50.00p 40.81p 47.50p 165773
24/07/2013 37.50p 44.00p 37.50p 43.00p 86260
23/07/2013 38.00p 40.00p 35.50p 37.50p 30121
22/07/2013 41.50p 42.00p 36.10p 38.00p 36542
19/07/2013 35.00p 44.20p 35.00p 41.50p 113057
18/07/2013 29.00p 40.00p 29.00p 35.00p 186321
17/07/2013 31.50p 32.50p 27.10p 29.00p 21489
16/07/2013 32.50p 34.95p 30.00p 31.50p 27000
15/07/2013 30.50p 34.00p 30.00p 33.00p 76797
12/07/2013 30.50p 30.50p 26.00p 30.50p 28772
11/07/2013 30.50p 30.50p 26.25p 30.50p 11641
10/07/2013 28.50p 30.50p 25.15p 30.50p 80902
09/07/2013 28.50p 30.00p 27.00p 28.50p 43369
08/07/2013 29.50p 30.40p 28.00p 28.50p 20952
05/07/2013 30.50p 30.90p 28.50p 29.50p 30311
04/07/2013 31.50p 34.10p 28.50p 30.50p 145666
03/07/2013 29.00p 33.00p 27.00p 31.50p 106511
02/07/2013 32.50p 32.50p 27.30p 29.00p 35820
01/07/2013 31.50p 33.00p 30.00p 32.50p 33813
28/06/2013 36.50p 36.50p 30.30p 35.00p 28062
27/06/2013 33.00p 36.50p 33.00p 36.50p 21284
26/06/2013 33.00p 36.50p 32.00p 33.00p 41376
25/06/2013 36.50p 36.50p 31.70p 33.00p 82320
24/06/2013 37.50p 39.90p 33.10p 36.50p 39540
21/06/2013 34.00p 39.40p 30.98p 37.50p 128251
20/06/2013 37.50p 37.50p 31.00p 34.00p 207233
19/06/2013 38.50p 39.95p 31.10p 37.50p 214005
18/06/2013 52.00p 52.00p 37.10p 38.50p 237371
17/06/2013 55.50p 55.50p 45.80p 52.00p 186881
14/06/2013 60.00p 60.00p 52.50p 55.50p 164876
13/06/2013 61.50p 61.50p 57.00p 60.00p 83291
12/06/2013 65.00p 71.00p 60.00p 61.50p 226737
11/06/2013 59.00p 69.95p 58.00p 65.00p 199545
10/06/2013 56.00p 64.00p 56.00p 59.00p 60352
07/06/2013 57.50p 60.00p 51.60p 56.00p 55523
06/06/2013 56.50p 60.00p 54.10p 57.50p 66630
05/06/2013 56.50p 60.00p 51.00p 56.50p 87307
04/06/2013 59.00p 59.00p 52.20p 56.50p 58537
03/06/2013 51.50p 64.00p 48.50p 59.00p 152337
31/05/2013 57.00p 59.40p 50.00p 52.50p 140540
30/05/2013 51.50p 67.77p 50.00p 57.00p 498686
29/05/2013 48.50p 52.00p 45.50p 51.50p 109510
28/05/2013 52.00p 57.00p 45.00p 48.50p 230411
24/05/2013 59.50p 63.00p 50.00p 52.00p 847447
23/05/2013 63.00p 87.94p 60.00p 61.00p 1628981
22/05/2013 47.50p 70.00p 47.50p 62.00p 674576
21/05/2013 42.50p 50.00p 42.22p 46.50p 333270
20/05/2013 35.50p 44.70p 34.90p 41.50p 209195
17/05/2013 36.00p 38.00p 34.65p 35.50p 40751
16/05/2013 34.50p 37.50p 34.50p 36.00p 33605
15/05/2013 34.50p 36.00p 32.20p 34.50p 64757
14/05/2013 35.50p 36.00p 32.50p 34.50p 55103
13/05/2013 37.00p 37.00p 34.00p 35.00p 33830
10/05/2013 34.50p 38.90p 34.02p 37.00p 106131
09/05/2013 35.50p 38.00p 31.80p 34.50p 28376
08/05/2013 33.50p 35.50p 32.15p 35.50p 64841
07/05/2013 31.00p 36.01p 31.00p 33.50p 76548
03/05/2013 31.00p 33.00p 29.31p 31.00p 68024
02/05/2013 31.50p 32.90p 30.00p 31.00p 33442
01/05/2013 34.00p 34.00p 30.75p 31.50p 33444
30/04/2013 30.00p 37.00p 29.06p 34.00p 205342
29/04/2013 32.50p 32.50p 28.21p 30.00p 57428
26/04/2013 29.50p 32.50p 29.11p 32.50p 14639
25/04/2013 29.50p 31.00p 28.10p 29.50p 45170
24/04/2013 30.00p 31.00p 29.20p 29.50p 46875
23/04/2013 30.50p 31.07p 27.75p 30.00p 25831
22/04/2013 31.50p 32.20p 29.00p 30.50p 24153
19/04/2013 32.50p 33.25p 30.12p 31.50p 66927
18/04/2013 37.50p 39.50p 30.10p 32.50p 166187
17/04/2013 34.50p 36.77p 34.50p 36.50p 10010
16/04/2013 33.50p 36.50p 33.50p 34.50p 31165
15/04/2013 35.50p 36.74p 33.50p 35.00p 53516
12/04/2013 34.50p 37.50p 33.50p 35.50p 25275
11/04/2013 36.00p 36.00p 33.00p 34.50p 14057
10/04/2013 37.50p 37.50p 34.00p 36.00p 19574
09/04/2013 37.50p 39.75p 34.90p 37.50p 68236
08/04/2013 35.50p 40.00p 35.00p 37.50p 29148
05/04/2013 35.50p 37.00p 34.00p 35.50p 17691
04/04/2013 37.50p 37.50p 34.00p 35.50p 99753
03/04/2013 33.00p 38.00p 29.00p 37.50p 183191
02/04/2013 33.00p 33.20p 31.00p 33.00p 16086
28/03/2013 33.00p 34.40p 30.00p 33.00p 60321
27/03/2013 32.50p 34.00p 31.10p 33.00p 9962
26/03/2013 34.00p 34.00p 30.60p 32.50p 12422
25/03/2013 36.50p 36.50p 32.40p 34.00p 11991
22/03/2013 36.00p 36.50p 33.00p 36.50p 28010
21/03/2013 35.00p 36.90p 33.00p 36.00p 34838
20/03/2013 35.50p 35.50p 33.00p 35.00p 22045
19/03/2013 36.50p 36.50p 33.00p 35.50p 62002
18/03/2013 36.50p 37.50p 33.50p 36.50p 29749
15/03/2013 39.50p 39.50p 33.60p 36.50p 69534
14/03/2013 33.00p 41.25p 33.00p 39.50p 218870
13/03/2013 33.50p 33.50p 32.00p 33.00p 55159
12/03/2013 33.50p 33.90p 32.00p 33.50p 24151
11/03/2013 34.00p 34.00p 32.00p 33.50p 23769
08/03/2013 34.00p 35.00p 33.10p 34.00p 30830
07/03/2013 35.50p 35.50p 33.00p 34.00p 73953
06/03/2013 33.50p 36.00p 33.50p 35.50p 63010
05/03/2013 33.50p 34.20p 32.50p 33.50p 4219
04/03/2013 33.50p 34.40p 32.40p 33.50p 16576
01/03/2013 34.50p 34.50p 32.00p 33.50p 28138
28/02/2013 35.00p 35.00p 32.61p 34.50p 11850
27/02/2013 34.00p 36.00p 32.00p 35.00p 40222
26/02/2013 35.00p 35.50p 30.80p 34.00p 49328
25/02/2013 35.50p 35.50p 33.00p 35.00p 9412
22/02/2013 35.50p 36.40p 34.00p 35.50p 39060
21/02/2013 36.50p 36.50p 34.00p 35.50p 68785
20/02/2013 36.50p 37.50p 34.00p 36.50p 73363
19/02/2013 34.50p 36.50p 34.04p 36.50p 17874
18/02/2013 34.50p 34.50p 34.00p 34.50p 14931
15/02/2013 35.00p 35.50p 34.00p 34.50p 38865
14/02/2013 35.50p 37.50p 34.30p 35.00p 133803
13/02/2013 36.00p 36.00p 34.00p 35.50p 30902
12/02/2013 36.00p 36.00p 33.00p 36.00p 36643
11/02/2013 37.00p 37.00p 33.01p 36.00p 58748
08/02/2013 37.50p 37.50p 33.00p 37.00p 97713
07/02/2013 36.50p 40.00p 34.00p 38.00p 154963
06/02/2013 37.00p 37.00p 33.60p 36.50p 96740
05/02/2013 37.00p 37.00p 33.50p 37.00p 48005
04/02/2013 37.00p 37.40p 35.00p 37.00p 29368
01/02/2013 40.00p 41.80p 36.00p 37.00p 103238
31/01/2013 37.00p 41.50p 33.60p 40.00p 107215
30/01/2013 37.50p 38.77p 35.30p 37.00p 34359
29/01/2013 40.00p 40.00p 36.00p 37.50p 43417
28/01/2013 38.00p 44.30p 37.75p 40.00p 83893
25/01/2013 37.50p 39.00p 36.50p 38.00p 57453
24/01/2013 41.00p 41.00p 36.55p 37.50p 38258
23/01/2013 41.00p 41.00p 38.20p 41.00p 11981
22/01/2013 42.00p 42.10p 36.50p 41.00p 111612
21/01/2013 40.00p 43.20p 36.00p 42.00p 196991
18/01/2013 43.00p 45.60p 38.50p 40.00p 313344
17/01/2013 37.50p 47.00p 35.10p 43.00p 802848
16/01/2013 33.50p 42.00p 32.10p 37.50p 178263
15/01/2013 32.50p 35.60p 30.00p 33.50p 48692
14/01/2013 32.50p 36.00p 31.00p 32.50p 99249
11/01/2013 29.50p 35.00p 28.50p 32.50p 56560
10/01/2013 28.00p 29.50p 27.00p 29.50p 69979
09/01/2013 30.50p 30.50p 27.00p 28.00p 27762
08/01/2013 30.50p 31.90p 27.50p 30.50p 4743
07/01/2013 31.00p 31.00p 27.50p 30.50p 4570
04/01/2013 31.00p 32.20p 28.30p 31.00p 6495
03/01/2013 31.00p 32.20p 28.00p 31.00p 87827
02/01/2013 31.00p 32.50p 31.00p 31.00p 6118
31/12/2012 31.00p 32.90p 28.00p 31.00p 9095
28/12/2012 30.50p 33.30p 26.98p 31.00p 11397
27/12/2012 31.50p 33.30p 29.01p 30.50p 10263
24/12/2012 30.50p 34.00p 29.00p 31.50p 43288
21/12/2012 27.50p 32.00p 27.50p 30.50p 37951
20/12/2012 26.50p 29.50p 24.40p 27.50p 19800
19/12/2012 26.50p 27.20p 24.40p 26.50p 19993
18/12/2012 26.50p 27.19p 24.20p 26.50p 5165
17/12/2012 26.00p 28.00p 24.00p 26.50p 21290
14/12/2012 27.50p 27.50p 24.30p 26.00p 117472
13/12/2012 27.00p 28.50p 25.00p 27.50p 31395
12/12/2012 27.00p 28.50p 27.00p 27.00p 12354
11/12/2012 25.50p 27.00p 23.20p 27.00p 12896
10/12/2012 27.50p 27.50p 24.20p 25.50p 14748
07/12/2012 28.50p 28.50p 25.50p 27.50p 45451
06/12/2012 24.50p 31.00p 23.10p 28.50p 88800
05/12/2012 26.50p 26.50p 23.70p 24.50p 48704
04/12/2012 27.00p 27.00p 25.00p 26.50p 6280
03/12/2012 27.50p 27.50p 25.00p 27.00p 12067
30/11/2012 26.50p 27.50p 25.10p 27.50p 14924
29/11/2012 26.00p 26.50p 25.00p 26.50p 63473
28/11/2012 26.00p 26.14p 25.00p 26.00p 3888
27/11/2012 24.50p 26.25p 24.50p 26.00p 23865
26/11/2012 28.00p 28.00p 25.00p 28.00p 21875
23/11/2012 28.00p 28.40p 27.10p 28.00p 31670
22/11/2012 28.00p 28.60p 26.00p 28.00p 52232
21/11/2012 28.00p 28.00p 27.00p 28.00p 6714
20/11/2012 27.00p 29.00p 26.02p 28.00p 34493
19/11/2012 27.50p 28.20p 26.20p 28.00p 35336
16/11/2012 27.50p 27.90p 26.01p 27.50p 18847
15/11/2012 29.50p 29.50p 26.00p 27.50p 20587
14/11/2012 30.00p 30.00p 27.30p 29.50p 14755
13/11/2012 31.00p 31.00p 30.00p 30.00p 6712
12/11/2012 31.50p 31.50p 30.00p 31.00p 8726
09/11/2012 33.00p 34.00p 30.60p 31.50p 49483
08/11/2012 31.50p 34.00p 30.61p 33.00p 28230
07/11/2012 32.50p 39.25p 26.00p 31.50p 428501
06/11/2012 27.50p 28.50p 26.20p 27.50p 9645
05/11/2012 27.50p 28.50p 26.16p 27.50p 3761
02/11/2012 28.50p 28.50p 25.14p 27.50p 25092
01/11/2012 28.50p 29.53p 26.10p 28.50p 23411
31/10/2012 28.50p 31.30p 25.10p 28.50p 25352
30/10/2012 28.50p 29.00p 28.50p 28.50p 3548
29/10/2012 29.50p 30.20p 25.10p 29.50p 20773
26/10/2012 30.50p 30.70p 27.00p 29.50p 16735
25/10/2012 28.50p 30.85p 27.60p 30.50p 19967
24/10/2012 28.50p 28.50p 25.00p 28.50p 92198
23/10/2012 28.50p 28.50p 27.00p 28.50p 0
22/10/2012 27.00p 28.50p 27.00p 28.50p 3654
19/10/2012 27.50p 27.50p 25.50p 27.00p 16817
18/10/2012 28.50p 28.50p 25.00p 27.50p 35354
17/10/2012 29.00p 29.44p 27.70p 28.50p 28162

*Close Price adjusted for both dividends and splits