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
30/12/2011 44.50p 58.00p 42.00p 50.00p 411312
29/12/2011 45.00p 47.00p 33.62p 44.50p 201875
28/12/2011 37.50p 50.00p 31.00p 45.00p 314545
23/12/2011 37.00p 37.96p 35.00p 37.50p 42452
22/12/2011 35.00p 43.50p 32.00p 37.00p 269675
21/12/2011 36.50p 39.50p 34.40p 35.00p 51942
20/12/2011 37.50p 39.00p 35.00p 36.50p 16249
19/12/2011 36.50p 38.00p 35.00p 37.50p 42927
16/12/2011 38.50p 38.50p 33.46p 36.50p 81087
15/12/2011 36.00p 41.60p 35.00p 38.50p 115414
14/12/2011 40.50p 41.00p 33.64p 36.00p 100744
13/12/2011 38.50p 45.90p 38.50p 40.50p 155498
12/12/2011 37.50p 41.00p 36.70p 38.50p 54577
09/12/2011 37.50p 38.50p 36.50p 37.50p 17057
08/12/2011 40.50p 43.00p 37.50p 37.50p 95881
07/12/2011 33.00p 47.40p 32.75p 41.50p 395741
06/12/2011 37.50p 37.50p 32.50p 33.00p 18920
05/12/2011 37.50p 37.50p 35.03p 36.00p 50181
02/12/2011 39.00p 39.00p 35.00p 36.50p 45771
01/12/2011 40.00p 42.50p 35.50p 39.00p 136167
30/11/2011 32.50p 41.00p 30.00p 40.00p 157379
29/11/2011 32.50p 32.50p 28.68p 32.50p 46418
28/11/2011 32.50p 33.90p 29.80p 32.50p 39925
25/11/2011 34.00p 34.00p 30.00p 32.50p 28766
24/11/2011 33.50p 34.00p 30.90p 34.00p 9441
23/11/2011 33.00p 35.00p 30.50p 33.50p 62086
22/11/2011 37.50p 37.61p 31.01p 33.00p 39523
21/11/2011 36.00p 39.50p 33.80p 37.50p 58882
18/11/2011 37.00p 37.00p 31.00p 33.50p 73581
17/11/2011 36.00p 40.00p 32.00p 37.00p 97149
16/11/2011 38.50p 39.70p 36.00p 38.00p 20244
15/11/2011 39.50p 41.00p 37.70p 39.00p 20259
14/11/2011 42.00p 42.00p 33.00p 38.00p 155388
11/11/2011 41.50p 43.00p 39.24p 40.50p 51172
10/11/2011 40.50p 44.10p 39.20p 41.50p 45155
09/11/2011 42.50p 44.00p 39.00p 40.50p 109730
08/11/2011 40.50p 46.54p 40.50p 42.50p 127023
07/11/2011 37.50p 44.22p 36.70p 40.50p 113506
04/11/2011 34.00p 41.15p 33.00p 39.00p 35633
03/11/2011 34.00p 35.00p 33.50p 34.00p 9048
02/11/2011 35.00p 35.00p 30.25p 34.00p 28425
01/11/2011 34.50p 35.10p 33.00p 35.00p 23542
31/10/2011 36.00p 36.77p 32.00p 34.50p 19507
28/10/2011 36.00p 37.79p 33.40p 36.00p 58652
27/10/2011 33.50p 39.50p 33.50p 36.00p 154790
26/10/2011 32.00p 35.00p 31.00p 33.50p 50023
25/10/2011 30.00p 34.66p 30.00p 32.00p 51262
24/10/2011 31.50p 35.24p 29.70p 30.00p 98773
21/10/2011 30.50p 36.40p 27.75p 31.50p 124992
20/10/2011 31.50p 34.35p 28.00p 29.50p 242746
19/10/2011 26.00p 33.61p 25.00p 31.50p 75607
18/10/2011 26.00p 26.54p 26.00p 26.00p 16491
17/10/2011 26.50p 26.50p 25.00p 26.00p 64718
14/10/2011 26.50p 26.74p 25.00p 26.50p 76686
13/10/2011 27.00p 27.00p 26.00p 26.50p 9240
12/10/2011 26.50p 26.50p 26.00p 26.50p 17261
11/10/2011 28.00p 28.10p 26.00p 26.50p 44910
10/10/2011 27.50p 31.00p 25.60p 28.00p 79503
07/10/2011 30.00p 30.20p 25.00p 27.50p 236505
06/10/2011 27.00p 32.50p 23.25p 30.00p 123124
05/10/2011 29.50p 29.50p 26.20p 27.00p 27541
04/10/2011 28.50p 29.60p 22.87p 29.50p 148261
03/10/2011 31.00p 31.00p 27.75p 28.50p 14778
30/09/2011 32.00p 32.00p 30.00p 31.00p 20077
29/09/2011 32.00p 32.20p 30.60p 32.00p 14305
28/09/2011 36.50p 36.50p 30.08p 32.00p 20671
27/09/2011 36.50p 37.55p 33.00p 36.50p 46962
26/09/2011 32.50p 35.00p 32.00p 33.50p 41504
23/09/2011 33.00p 34.00p 31.30p 32.50p 17367
22/09/2011 33.00p 35.00p 32.00p 33.00p 24333
21/09/2011 35.50p 35.50p 31.01p 33.00p 41903
20/09/2011 35.50p 37.50p 30.60p 35.50p 121570
19/09/2011 34.00p 34.20p 31.50p 34.00p 19256
16/09/2011 34.00p 34.40p 32.20p 33.50p 12161
15/09/2011 34.00p 34.40p 33.00p 34.00p 48568
14/09/2011 31.50p 34.31p 30.10p 34.00p 91665
13/09/2011 33.00p 33.00p 31.00p 31.50p 15000
12/09/2011 33.00p 33.00p 31.00p 31.50p 11889
09/09/2011 33.50p 33.50p 31.50p 33.50p 16750
08/09/2011 33.50p 37.16p 30.00p 33.50p 21167
07/09/2011 34.00p 34.00p 33.00p 33.50p 4100
06/09/2011 34.00p 34.00p 31.91p 34.00p 15739
05/09/2011 34.00p 34.80p 33.30p 34.00p 11259
02/09/2011 31.50p 34.72p 31.00p 34.00p 65923
01/09/2011 32.00p 32.00p 31.00p 31.50p 20880
31/08/2011 32.00p 32.00p 31.00p 32.00p 96268
30/08/2011 32.00p 32.00p 31.00p 32.00p 31974
26/08/2011 32.50p 32.50p 29.75p 32.00p 36555
25/08/2011 32.50p 32.50p 30.27p 32.50p 25188
24/08/2011 32.50p 32.50p 30.00p 32.50p 14034
23/08/2011 32.50p 32.65p 29.00p 32.50p 11224
22/08/2011 33.00p 33.00p 30.40p 32.50p 49864
19/08/2011 32.50p 33.00p 30.00p 33.00p 98654
18/08/2011 32.50p 32.50p 30.01p 32.50p 28436
17/08/2011 33.50p 33.50p 31.00p 32.50p 110914
16/08/2011 36.50p 36.50p 32.00p 33.50p 23623
15/08/2011 35.50p 38.20p 35.00p 36.50p 68940
12/08/2011 35.00p 36.00p 33.04p 35.50p 54793
11/08/2011 35.00p 35.43p 33.00p 35.00p 48776
10/08/2011 31.50p 35.00p 31.01p 35.00p 78256
09/08/2011 31.00p 31.80p 30.00p 31.50p 38294
08/08/2011 38.50p 38.50p 30.00p 31.00p 34419
05/08/2011 38.50p 39.25p 37.00p 38.50p 17345
04/08/2011 38.50p 40.30p 37.00p 38.50p 36753
03/08/2011 39.00p 40.00p 37.70p 38.50p 25435
02/08/2011 40.00p 41.00p 37.11p 40.00p 20004
01/08/2011 38.00p 40.00p 38.00p 40.00p 30497
29/07/2011 40.00p 40.20p 37.00p 40.00p 17127
28/07/2011 40.00p 40.70p 36.25p 40.00p 23134
27/07/2011 40.00p 40.00p 39.70p 40.00p 815
26/07/2011 40.00p 42.00p 39.70p 40.00p 14940
25/07/2011 40.50p 40.50p 37.00p 40.00p 8484
22/07/2011 41.50p 41.50p 37.00p 40.50p 33840
21/07/2011 41.50p 41.50p 39.00p 41.50p 8994
20/07/2011 43.00p 43.00p 37.50p 41.50p 58629
19/07/2011 43.00p 43.00p 41.00p 43.00p 25036
18/07/2011 44.50p 44.80p 39.80p 43.00p 19382
15/07/2011 40.50p 44.50p 37.80p 44.50p 186526
14/07/2011 40.50p 40.50p 38.50p 40.50p 7796
13/07/2011 40.50p 41.20p 38.00p 40.50p 43299
12/07/2011 42.50p 42.50p 35.90p 40.50p 31091
11/07/2011 45.00p 45.00p 35.00p 41.50p 32039
08/07/2011 46.50p 46.50p 39.20p 45.00p 21807
07/07/2011 46.00p 46.50p 40.10p 46.50p 52155
06/07/2011 46.00p 46.00p 40.00p 46.00p 78938
05/07/2011 49.00p 49.00p 41.00p 46.00p 48053
04/07/2011 48.50p 50.20p 45.70p 49.00p 17572
01/07/2011 47.00p 50.20p 46.00p 48.50p 17164
30/06/2011 48.50p 48.50p 43.00p 47.00p 37928
29/06/2011 51.50p 51.50p 45.00p 48.50p 61703
28/06/2011 47.50p 53.00p 44.40p 51.50p 55545
27/06/2011 51.00p 51.00p 45.00p 48.50p 26949
24/06/2011 55.00p 55.00p 46.00p 51.00p 65230
23/06/2011 60.50p 61.00p 45.00p 55.00p 151285
22/06/2011 60.00p 63.00p 54.00p 60.50p 136796
21/06/2011 62.50p 63.80p 57.00p 60.00p 116923
20/06/2011 63.00p 68.00p 56.00p 62.50p 218731
17/06/2011 71.00p 71.00p 62.50p 63.00p 110435
16/06/2011 66.50p 77.00p 60.80p 71.00p 232403
15/06/2011 72.50p 74.00p 63.80p 66.50p 53261
14/06/2011 83.00p 88.10p 57.00p 72.50p 186356
13/06/2011 68.50p 110.00p 68.50p 78.50p 1205351
10/06/2011 38.50p 70.40p 37.60p 68.50p 1010795
09/06/2011 39.50p 40.00p 32.00p 38.50p 50901
08/06/2011 40.50p 40.50p 33.00p 39.50p 38908
07/06/2011 42.50p 42.50p 33.50p 39.50p 46509
06/06/2011 47.50p 47.50p 42.20p 42.50p 14509
03/06/2011 44.00p 50.00p 41.50p 47.50p 26340
02/06/2011 48.50p 51.50p 38.00p 44.00p 168846
01/06/2011 45.00p 61.81p 42.50p 48.50p 376742
31/05/2011 45.00p 49.10p 36.15p 42.50p 313564
27/05/2011 44.00p 45.00p 38.00p 45.00p 45089
26/05/2011 42.50p 42.50p 32.00p 42.50p 126000
25/05/2011 42.50p 42.50p 35.00p 42.50p 2857
24/05/2011 42.50p 42.50p 35.00p 42.50p 5666
23/05/2011 37.50p 45.00p 37.50p 42.50p 3525
20/05/2011 45.00p 45.00p 35.00p 45.00p 4429
19/05/2011 45.00p 45.00p 41.50p 45.00p 2508
18/05/2011 47.50p 47.50p 38.18p 42.50p 69361
17/05/2011 47.50p 47.50p 45.00p 47.50p 14005
16/05/2011 47.50p 47.50p 45.90p 47.50p 100
13/05/2011 55.00p 55.00p 45.00p 47.50p 5767
12/05/2011 50.00p 52.10p 47.00p 47.50p 1900
11/05/2011 62.50p 62.50p 45.00p 50.00p 10437
10/05/2011 60.00p 60.00p 50.00p 60.00p 200
09/05/2011 60.00p 60.00p 50.00p 60.00p 11189
06/05/2011 77.50p 82.50p 50.00p 60.00p 2659
05/05/2011 82.50p 82.50p 75.00p 82.50p 1308
04/05/2011 82.50p 82.50p 75.00p 82.50p 4881
03/05/2011 82.50p 82.50p 75.00p 82.50p 647
28/04/2011 82.50p 82.50p 75.00p 82.50p 12131
27/04/2011 82.50p 82.50p 75.00p 82.50p 4193
26/04/2011 82.50p 82.50p 75.00p 82.50p 318
21/04/2011 87.50p 87.50p 75.00p 82.50p 0
20/04/2011 87.50p 87.50p 75.00p 87.50p 86
19/04/2011 87.50p 87.50p 75.00p 87.50p 2946
18/04/2011 87.50p 87.50p 75.00p 87.50p 0
15/04/2011 87.50p 87.50p 75.00p 87.50p 444
14/04/2011 87.50p 87.50p 75.00p 87.50p 2121
13/04/2011 87.50p 87.50p 75.00p 87.50p 896
12/04/2011 87.50p 87.50p 75.00p 87.50p 3548
11/04/2011 87.50p 87.50p 75.00p 87.50p 1882
08/04/2011 87.50p 87.50p 75.00p 87.50p 2172
07/04/2011 137.50p 137.50p 75.00p 87.50p 8320
06/04/2011 137.50p 137.50p 125.00p 137.50p 3689
05/04/2011 137.50p 137.50p 125.00p 137.50p 4306
04/04/2011 162.50p 162.50p 125.00p 137.50p 918
01/04/2011 125.00p 162.50p 121.63p 162.50p 14745
31/03/2011 112.50p 145.00p 89.00p 125.00p 509
30/03/2011 125.00p 125.00p 56.00p 112.50p 565
29/03/2011 125.00p 145.00p 125.00p 125.00p 20
28/03/2011 150.00p 150.00p 101.00p 125.00p 447
25/03/2011 150.00p 150.00p 105.00p 150.00p 312
24/03/2011 150.00p 190.00p 73.76p 150.00p 0
23/03/2011 150.00p 190.00p 73.76p 150.00p 2244
22/03/2011 175.00p 175.00p 100.00p 150.00p 10
21/03/2011 175.00p 175.00p 100.00p 175.00p 2082
18/03/2011 175.00p 184.00p 100.00p 175.00p 331
17/03/2011 175.00p 199.75p 100.00p 175.00p 540
16/03/2011 200.00p 350.00p 101.00p 175.00p 1519

*Close Price adjusted for both dividends and splits