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
16/10/2012 29.50p 29.50p 27.20p 29.00p 46449
15/10/2012 29.50p 33.00p 28.00p 29.50p 36420
12/10/2012 29.50p 30.50p 25.00p 29.50p 53499
11/10/2012 29.50p 29.50p 28.00p 29.50p 18650
10/10/2012 31.50p 31.50p 28.00p 29.50p 16820
09/10/2012 31.50p 31.50p 30.00p 31.50p 0
08/10/2012 31.50p 31.50p 30.00p 31.50p 10500
05/10/2012 32.50p 33.50p 30.00p 31.50p 20639
04/10/2012 32.50p 34.00p 31.10p 32.50p 1573
03/10/2012 32.50p 35.00p 31.10p 32.50p 12000
02/10/2012 32.50p 32.50p 30.50p 32.50p 1250
01/10/2012 34.50p 35.00p 29.80p 32.50p 55007
28/09/2012 35.00p 35.00p 31.00p 34.50p 9734
27/09/2012 35.00p 35.00p 31.87p 35.00p 10259
26/09/2012 35.00p 35.20p 32.10p 35.00p 1208
25/09/2012 35.00p 35.55p 32.00p 35.00p 13660
24/09/2012 35.50p 35.99p 32.00p 35.00p 5649
21/09/2012 35.50p 36.75p 33.00p 35.50p 4623
20/09/2012 35.50p 35.50p 33.00p 35.50p 17352
19/09/2012 36.50p 36.50p 33.05p 35.50p 20456
18/09/2012 36.00p 40.00p 34.05p 36.50p 28541
17/09/2012 34.50p 37.00p 32.00p 36.00p 38392
14/09/2012 34.50p 36.75p 32.00p 34.50p 45221
13/09/2012 35.00p 36.00p 32.00p 34.50p 20025
12/09/2012 37.50p 37.50p 35.00p 35.00p 14239
11/09/2012 37.50p 38.40p 35.10p 37.50p 18744
10/09/2012 32.50p 42.50p 32.00p 37.50p 84549
07/09/2012 30.50p 35.00p 30.50p 32.50p 39718
06/09/2012 29.50p 32.30p 28.00p 30.50p 32498
05/09/2012 31.50p 31.50p 27.70p 29.50p 25606
04/09/2012 32.50p 32.50p 30.00p 31.50p 7316
03/09/2012 34.00p 40.00p 32.50p 32.50p 36124
31/08/2012 30.50p 35.00p 29.75p 34.00p 62126
30/08/2012 27.50p 33.50p 27.40p 30.50p 121614
29/08/2012 31.50p 31.50p 25.14p 27.50p 17277
28/08/2012 31.50p 31.50p 31.40p 31.50p 6378
24/08/2012 33.50p 33.50p 27.10p 31.50p 32400
23/08/2012 35.50p 35.50p 27.90p 33.50p 31675
22/08/2012 39.50p 39.50p 31.40p 35.50p 114917
21/08/2012 42.50p 45.00p 36.20p 39.50p 64130
20/08/2012 41.00p 49.00p 40.00p 42.50p 341606
17/08/2012 35.50p 44.00p 35.50p 37.50p 114551
16/08/2012 31.00p 40.00p 31.00p 35.50p 226073
15/08/2012 26.50p 32.05p 26.50p 31.00p 44054
14/08/2012 25.00p 27.80p 25.00p 26.50p 26001
13/08/2012 23.50p 26.05p 23.50p 25.00p 39915
10/08/2012 24.50p 25.00p 22.00p 23.50p 29512
09/08/2012 24.50p 24.50p 22.00p 24.50p 10911
08/08/2012 25.50p 26.50p 23.00p 24.50p 4441
07/08/2012 25.50p 27.00p 22.01p 25.50p 23694
06/08/2012 27.00p 27.60p 22.20p 25.50p 17152
03/08/2012 27.00p 28.80p 24.01p 27.00p 0
02/08/2012 28.00p 28.80p 24.01p 27.00p 23433
01/08/2012 27.50p 29.00p 25.50p 28.00p 9995
31/07/2012 24.00p 27.50p 24.00p 27.50p 14224
30/07/2012 24.00p 25.00p 23.50p 24.00p 16200
27/07/2012 24.00p 25.00p 23.00p 24.00p 52451
26/07/2012 23.50p 24.00p 23.10p 24.00p 60557
25/07/2012 23.50p 24.94p 22.06p 23.50p 9598
24/07/2012 26.00p 26.00p 21.90p 23.50p 51997
23/07/2012 26.00p 26.00p 26.00p 26.00p 11538
20/07/2012 26.00p 26.00p 23.00p 26.00p 18992
19/07/2012 26.00p 26.10p 24.50p 26.00p 25990
18/07/2012 27.50p 27.50p 25.00p 26.00p 22051
17/07/2012 27.50p 27.50p 25.60p 27.50p 342
16/07/2012 27.50p 27.50p 25.00p 27.50p 3844
13/07/2012 26.50p 27.50p 25.00p 27.50p 31000
12/07/2012 28.00p 28.00p 25.00p 26.50p 8493
11/07/2012 28.00p 28.00p 25.00p 28.00p 95562
10/07/2012 27.00p 28.00p 24.80p 28.00p 22564
09/07/2012 28.00p 28.00p 25.00p 27.00p 13001
06/07/2012 28.00p 28.70p 26.00p 28.00p 18500
05/07/2012 28.00p 28.25p 26.80p 28.00p 18682
04/07/2012 27.50p 28.25p 27.50p 28.00p 9100
03/07/2012 27.50p 30.00p 25.00p 27.50p 114328
02/07/2012 27.50p 27.50p 25.00p 27.50p 28374
29/06/2012 27.50p 27.50p 23.00p 27.50p 15364
28/06/2012 27.50p 27.50p 25.50p 27.50p 5911
27/06/2012 26.00p 27.50p 26.00p 27.50p 3466
26/06/2012 27.50p 30.00p 25.00p 26.00p 92252
25/06/2012 27.50p 27.50p 25.00p 27.50p 7152
22/06/2012 27.50p 27.50p 25.00p 27.50p 5000
21/06/2012 27.50p 27.50p 25.50p 27.50p 330
20/06/2012 27.50p 27.89p 25.25p 27.50p 36910
19/06/2012 27.50p 27.50p 25.00p 27.50p 4000
18/06/2012 27.50p 28.00p 25.00p 27.50p 31500
15/06/2012 31.00p 31.00p 25.00p 27.50p 8505
14/06/2012 31.00p 31.00p 24.50p 31.00p 6990
13/06/2012 31.50p 31.50p 27.00p 31.00p 9606
12/06/2012 31.50p 31.50p 25.00p 31.50p 16837
11/06/2012 29.00p 32.40p 28.00p 31.50p 5279
08/06/2012 29.00p 31.15p 28.50p 29.00p 19876
07/06/2012 29.00p 29.40p 28.00p 29.00p 10717
06/06/2012 29.00p 29.10p 28.80p 29.00p 4064
01/06/2012 29.00p 29.00p 27.00p 29.00p 9304
31/05/2012 31.50p 32.00p 28.00p 29.00p 22722
30/05/2012 31.50p 33.00p 27.50p 31.50p 0
29/05/2012 31.00p 33.00p 27.50p 31.50p 7260
28/05/2012 31.00p 34.00p 27.50p 31.00p 30225
25/05/2012 31.00p 31.00p 25.00p 31.00p 38831
24/05/2012 31.00p 31.50p 28.00p 31.50p 10000
23/05/2012 27.50p 31.50p 27.50p 31.50p 26432
22/05/2012 30.00p 30.85p 25.00p 27.50p 68511
21/05/2012 28.50p 31.70p 28.00p 30.00p 21954
18/05/2012 32.50p 32.50p 25.00p 28.50p 51045
17/05/2012 32.50p 33.50p 27.99p 32.50p 33843
16/05/2012 32.00p 33.50p 28.00p 32.50p 11553
15/05/2012 31.00p 33.20p 28.00p 32.00p 38402
14/05/2012 33.50p 33.50p 28.03p 31.00p 97181
11/05/2012 33.50p 33.50p 30.10p 33.50p 9535
10/05/2012 35.00p 35.00p 30.55p 33.50p 43264
09/05/2012 36.50p 36.50p 32.00p 35.00p 36546
08/05/2012 38.50p 38.50p 35.00p 36.50p 11572
04/05/2012 37.50p 42.00p 33.56p 39.50p 64467
03/05/2012 37.50p 37.50p 34.00p 37.00p 17288
02/05/2012 37.00p 37.70p 35.00p 37.50p 4580
01/05/2012 37.00p 37.70p 35.90p 37.00p 2466
30/04/2012 37.00p 39.00p 34.00p 37.00p 9652
27/04/2012 37.00p 40.00p 36.00p 37.00p 11436
26/04/2012 37.00p 37.70p 34.00p 37.00p 34944
25/04/2012 34.50p 38.75p 34.40p 37.50p 16122
24/04/2012 36.50p 37.40p 34.10p 34.50p 38897
23/04/2012 33.00p 36.90p 32.70p 36.50p 69108
20/04/2012 35.50p 37.00p 33.50p 33.50p 21860
19/04/2012 37.50p 38.59p 34.90p 35.50p 45152
18/04/2012 37.50p 39.00p 36.10p 37.50p 32717
17/04/2012 40.50p 40.50p 34.20p 37.50p 42048
16/04/2012 40.50p 40.95p 36.02p 40.50p 10905
13/04/2012 37.50p 40.95p 36.02p 40.50p 69987
12/04/2012 37.50p 37.50p 36.80p 37.50p 13115
11/04/2012 38.50p 39.00p 35.00p 37.50p 42907
10/04/2012 42.00p 42.00p 36.00p 39.00p 23958
05/04/2012 41.50p 45.00p 38.00p 42.00p 137075
04/04/2012 42.50p 42.50p 38.20p 41.50p 14684
03/04/2012 42.50p 43.72p 38.00p 42.50p 72127
02/04/2012 42.00p 43.00p 37.50p 41.50p 61798
30/03/2012 42.00p 43.70p 38.00p 42.00p 32307
29/03/2012 42.00p 43.80p 40.50p 42.00p 7022
28/03/2012 44.50p 44.50p 40.10p 42.00p 45160
27/03/2012 45.50p 45.80p 40.30p 44.50p 23392
26/03/2012 49.00p 51.00p 43.00p 45.50p 22453
23/03/2012 50.00p 50.20p 45.00p 49.00p 49526
22/03/2012 45.00p 54.40p 43.10p 50.00p 175064
21/03/2012 46.00p 46.10p 43.00p 45.00p 34258
20/03/2012 46.00p 46.20p 42.04p 46.00p 17576
19/03/2012 46.00p 46.78p 45.00p 46.00p 18290
16/03/2012 47.50p 47.50p 40.10p 46.00p 176154
15/03/2012 47.50p 47.50p 45.00p 46.00p 74363
14/03/2012 50.00p 50.40p 43.10p 48.50p 51226
13/03/2012 48.00p 52.65p 43.10p 50.00p 83763
12/03/2012 48.50p 50.00p 46.00p 48.00p 51760
09/03/2012 49.50p 50.00p 45.00p 48.50p 71404
08/03/2012 50.50p 50.50p 47.60p 49.50p 34247
07/03/2012 50.50p 51.00p 50.00p 50.50p 18799
06/03/2012 54.00p 54.00p 50.00p 50.50p 69633
05/03/2012 51.00p 60.00p 51.00p 54.00p 189355
02/03/2012 46.50p 54.00p 45.50p 51.00p 241339
01/03/2012 46.50p 47.77p 45.00p 46.50p 48038
29/02/2012 47.00p 47.60p 42.50p 46.50p 22435
28/02/2012 47.50p 48.89p 45.00p 47.00p 69478
27/02/2012 50.00p 50.00p 43.50p 48.50p 36807
24/02/2012 51.00p 51.50p 45.10p 50.00p 78702
23/02/2012 51.50p 52.00p 50.00p 51.00p 55787
22/02/2012 52.50p 53.00p 50.30p 51.50p 81732
21/02/2012 52.50p 55.00p 50.50p 52.50p 67432
20/02/2012 49.50p 55.00p 48.20p 52.50p 90736
17/02/2012 49.50p 52.00p 43.00p 49.50p 53603
16/02/2012 50.00p 50.25p 47.00p 49.50p 52579
15/02/2012 49.50p 51.60p 45.05p 50.00p 64329
14/02/2012 51.00p 57.19p 45.50p 50.50p 96823
13/02/2012 51.00p 54.25p 47.00p 51.00p 51455
10/02/2012 49.00p 52.20p 45.00p 51.00p 116320
09/02/2012 50.00p 50.00p 48.00p 49.00p 36006
08/02/2012 52.00p 55.31p 46.03p 50.00p 65520
07/02/2012 53.50p 54.50p 49.50p 52.00p 70434
06/02/2012 51.00p 53.50p 47.00p 53.50p 72271
03/02/2012 51.50p 55.00p 50.00p 51.00p 78808
02/02/2012 53.00p 53.00p 50.00p 51.50p 87366
01/02/2012 51.50p 58.40p 49.10p 53.00p 171244
31/01/2012 51.50p 51.80p 48.10p 51.50p 108677
30/01/2012 54.00p 55.00p 49.12p 51.50p 191516
27/01/2012 56.50p 57.00p 51.00p 54.00p 112754
26/01/2012 57.50p 57.60p 52.00p 56.50p 99611
25/01/2012 65.50p 65.50p 53.98p 57.50p 171788
24/01/2012 61.00p 73.65p 57.69p 65.50p 481856
23/01/2012 58.50p 73.00p 56.50p 60.00p 461161
20/01/2012 50.50p 63.50p 46.55p 58.50p 344678
19/01/2012 53.50p 53.50p 43.50p 48.00p 127019
18/01/2012 58.50p 58.50p 48.00p 53.50p 177912
17/01/2012 44.00p 60.00p 41.90p 54.50p 478890
16/01/2012 45.00p 46.90p 40.80p 44.00p 80269
13/01/2012 44.00p 47.40p 41.00p 45.00p 84405
12/01/2012 41.50p 48.00p 40.55p 44.00p 80805
11/01/2012 46.00p 46.00p 36.50p 41.50p 174172
10/01/2012 48.50p 48.50p 42.00p 46.00p 47455
09/01/2012 51.00p 52.99p 42.00p 48.50p 68232
06/01/2012 47.50p 53.50p 40.72p 51.00p 195176
05/01/2012 52.50p 52.50p 44.53p 47.50p 73227
04/01/2012 54.50p 54.50p 48.00p 52.50p 110772
03/01/2012 48.00p 62.00p 48.00p 54.50p 334466

*Close Price adjusted for both dividends and splits