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
01/11/2017 12.00p 12.00p 11.77p 12.00p 11523
31/10/2017 12.00p 12.80p 12.00p 12.00p 2887
30/10/2017 12.00p 12.00p 12.00p 12.00p 0
27/10/2017 12.00p 12.00p 10.50p 12.00p 1538
26/10/2017 11.50p 12.80p 11.30p 12.00p 29516
25/10/2017 13.50p 13.50p 11.01p 11.50p 28443
24/10/2017 13.50p 13.50p 13.50p 13.50p 0
23/10/2017 13.50p 13.50p 12.00p 13.50p 0
20/10/2017 13.50p 13.50p 13.50p 13.50p 0
19/10/2017 13.50p 13.50p 12.00p 13.50p 0
18/10/2017 13.50p 13.50p 13.00p 13.50p 984
17/10/2017 13.50p 13.50p 12.01p 13.50p 13000
16/10/2017 13.50p 13.50p 13.50p 13.50p 0
13/10/2017 13.50p 14.00p 12.50p 13.50p 271896
12/10/2017 13.50p 13.50p 13.50p 13.50p 59
11/10/2017 13.50p 13.50p 13.50p 13.50p 8198
10/10/2017 13.50p 13.50p 13.50p 13.50p 0
09/10/2017 13.50p 13.50p 13.50p 13.50p 247
06/10/2017 13.50p 13.50p 12.50p 13.50p 0
05/10/2017 13.50p 13.50p 13.50p 13.50p 357
04/10/2017 13.50p 13.50p 13.50p 13.50p 0
03/10/2017 13.50p 13.50p 13.50p 13.50p 4000
02/10/2017 13.50p 13.50p 12.50p 13.50p 3000
29/09/2017 13.50p 13.50p 13.50p 13.50p 0
28/09/2017 13.50p 13.50p 13.50p 13.50p 0
27/09/2017 13.50p 13.50p 13.50p 13.50p 4107
26/09/2017 14.00p 14.00p 13.50p 13.50p 20000
25/09/2017 14.00p 14.00p 14.00p 14.00p 664
22/09/2017 13.50p 14.00p 13.50p 14.00p 3000
21/09/2017 13.50p 13.50p 13.50p 13.50p 2750
20/09/2017 12.50p 13.50p 12.50p 13.50p 82679
19/09/2017 11.00p 13.50p 11.00p 12.50p 34567
18/09/2017 13.50p 13.50p 13.50p 13.50p 2655
15/09/2017 13.50p 13.50p 13.50p 13.50p 500
14/09/2017 13.50p 13.50p 13.50p 13.50p 0
13/09/2017 13.50p 13.50p 13.50p 13.50p 19088
12/09/2017 13.50p 13.50p 13.50p 13.50p 0
11/09/2017 13.50p 13.50p 13.50p 13.50p 13034
08/09/2017 13.50p 13.50p 13.50p 13.50p 0
07/09/2017 13.50p 13.50p 13.50p 13.50p 5857
06/09/2017 13.50p 13.50p 13.50p 13.50p 6150
05/09/2017 13.50p 15.50p 13.50p 13.50p 0
04/09/2017 13.50p 14.50p 13.50p 13.50p 0
01/09/2017 15.00p 15.00p 13.50p 13.50p 20000
31/08/2017 15.00p 15.00p 15.00p 15.00p 24472
30/08/2017 13.50p 15.00p 13.50p 15.00p 25000
29/08/2017 13.50p 13.50p 13.50p 13.50p 6324
25/08/2017 13.50p 13.50p 13.50p 13.50p 9925
24/08/2017 13.50p 13.50p 13.50p 13.50p 0
23/08/2017 14.50p 14.50p 13.50p 13.50p 38500
22/08/2017 14.00p 14.50p 14.00p 14.50p 8677
21/08/2017 14.00p 14.00p 14.00p 14.00p 0
18/08/2017 14.00p 14.00p 14.00p 14.00p 0
17/08/2017 14.00p 14.00p 13.50p 14.00p 59533
16/08/2017 14.00p 14.00p 14.00p 14.00p 7110
15/08/2017 14.00p 14.00p 14.00p 14.00p 0
14/08/2017 14.00p 14.00p 14.00p 14.00p 2033
11/08/2017 14.00p 14.00p 14.00p 14.00p 0
10/08/2017 14.50p 14.50p 14.00p 14.00p 12459
09/08/2017 14.50p 14.50p 14.50p 14.50p 0
08/08/2017 14.00p 14.50p 14.00p 14.50p 32220
07/08/2017 13.50p 14.00p 13.50p 14.00p 7357
04/08/2017 14.00p 14.00p 13.50p 13.50p 23343
03/08/2017 14.00p 14.00p 14.00p 14.00p 0
02/08/2017 14.50p 14.50p 14.00p 14.00p 5000
01/08/2017 14.50p 14.50p 14.50p 14.50p 14975
31/07/2017 14.50p 14.50p 14.50p 14.50p 0
28/07/2017 14.50p 14.50p 14.50p 14.50p 2000
27/07/2017 14.50p 14.50p 14.50p 14.50p 1150
26/07/2017 14.50p 14.50p 13.50p 14.50p 51077
25/07/2017 15.00p 15.00p 13.50p 14.50p 85733
24/07/2017 15.00p 15.00p 15.00p 15.00p 1000
21/07/2017 15.00p 15.00p 15.00p 15.00p 22338
20/07/2017 15.00p 15.00p 14.50p 15.00p 17377
19/07/2017 15.00p 15.00p 15.00p 15.00p 5823
18/07/2017 15.00p 15.00p 15.00p 15.00p 3411
17/07/2017 15.00p 15.00p 15.00p 15.00p 0
14/07/2017 15.00p 15.00p 15.00p 15.00p 208
13/07/2017 15.00p 15.00p 15.00p 15.00p 500
12/07/2017 15.00p 15.00p 15.00p 15.00p 5000
11/07/2017 15.00p 15.00p 15.00p 15.00p 6500
10/07/2017 15.00p 15.00p 15.00p 15.00p 4009
07/07/2017 14.50p 15.00p 14.50p 15.00p 55144
06/07/2017 14.50p 14.50p 14.50p 14.50p 1579
05/07/2017 14.50p 14.50p 14.50p 14.50p 0
04/07/2017 14.50p 14.50p 14.50p 14.50p 8112
03/07/2017 16.00p 16.00p 14.50p 14.50p 59265
30/06/2017 16.00p 16.00p 16.00p 16.00p 14632
29/06/2017 15.50p 16.50p 15.50p 16.00p 50879
28/06/2017 15.50p 15.50p 15.50p 15.50p 0
27/06/2017 15.50p 15.50p 15.50p 15.50p 7159
26/06/2017 16.00p 16.00p 15.50p 15.50p 20565
23/06/2017 17.00p 17.00p 16.00p 16.00p 34559
22/06/2017 17.00p 17.00p 17.00p 17.00p 0
21/06/2017 17.00p 17.00p 17.00p 17.00p 0
20/06/2017 17.00p 18.50p 17.00p 17.00p 0
19/06/2017 17.00p 17.00p 17.00p 17.00p 0
16/06/2017 17.00p 17.00p 16.00p 17.00p 4100
15/06/2017 17.50p 18.50p 16.02p 17.00p 2618
14/06/2017 17.00p 17.00p 17.00p 17.00p 0
13/06/2017 17.00p 17.00p 16.02p 17.00p 9434
12/06/2017 17.00p 17.58p 17.00p 17.00p 21065
09/06/2017 17.00p 17.00p 16.25p 17.00p 7816
08/06/2017 17.00p 17.00p 16.00p 17.00p 12460
07/06/2017 17.50p 17.50p 16.03p 17.00p 5000
06/06/2017 17.50p 17.50p 16.03p 17.50p 2633
05/06/2017 17.50p 17.50p 16.04p 17.50p 300
02/06/2017 17.50p 18.30p 16.04p 17.50p 2519
01/06/2017 18.00p 18.99p 17.00p 17.50p 34481
31/05/2017 16.50p 16.77p 16.50p 16.50p 88000
30/05/2017 16.50p 18.50p 16.00p 16.50p 14
26/05/2017 16.50p 16.80p 16.50p 16.50p 2346
25/05/2017 16.50p 16.50p 16.00p 16.50p 17947
24/05/2017 16.50p 16.80p 16.30p 16.50p 13959
23/05/2017 17.00p 17.00p 16.50p 16.50p 16000
22/05/2017 17.00p 18.00p 16.50p 17.00p 14296
19/05/2017 16.00p 17.60p 15.71p 17.00p 44257
18/05/2017 16.00p 17.50p 16.00p 16.00p 21666
17/05/2017 16.00p 16.00p 15.50p 16.00p 2371
16/05/2017 16.00p 16.29p 15.01p 16.00p 11494
15/05/2017 15.50p 16.38p 15.50p 16.00p 47113
12/05/2017 15.50p 15.50p 15.50p 15.50p 0
11/05/2017 15.50p 15.50p 15.50p 15.50p 0
10/05/2017 15.50p 15.99p 15.50p 15.50p 10000
09/05/2017 16.00p 16.00p 15.01p 15.50p 6716
08/05/2017 16.00p 17.50p 15.01p 16.00p 3371
05/05/2017 16.00p 16.87p 15.01p 16.00p 10474
04/05/2017 16.00p 16.00p 16.00p 16.00p 0
03/05/2017 16.00p 16.00p 15.37p 16.00p 119
02/05/2017 16.00p 16.00p 16.00p 16.00p 0
28/04/2017 16.00p 16.00p 16.00p 16.00p 0
27/04/2017 16.00p 16.00p 15.37p 16.00p 5387
26/04/2017 16.00p 16.00p 16.00p 16.00p 0
25/04/2017 16.50p 16.50p 15.51p 16.00p 4000
24/04/2017 16.50p 16.50p 16.50p 16.50p 0
21/04/2017 16.50p 16.50p 15.50p 16.50p 3660
20/04/2017 16.50p 17.50p 15.50p 16.50p 33873
19/04/2017 16.50p 17.70p 15.50p 16.50p 11814
18/04/2017 16.50p 16.50p 16.50p 16.50p 0
13/04/2017 16.50p 17.70p 16.50p 16.50p 5055
12/04/2017 16.50p 16.50p 15.00p 16.50p 572601
11/04/2017 16.50p 16.50p 15.00p 16.50p 39719
10/04/2017 16.50p 16.50p 15.50p 16.50p 1364
07/04/2017 15.50p 16.80p 15.50p 16.50p 14000
06/04/2017 15.50p 16.00p 15.39p 15.50p 46341
05/04/2017 15.50p 15.99p 15.31p 15.50p 14131
04/04/2017 17.00p 17.00p 15.25p 15.50p 113486
03/04/2017 17.00p 17.00p 16.00p 17.00p 8
31/03/2017 17.00p 17.00p 16.79p 17.00p 7299
30/03/2017 17.00p 17.00p 15.50p 17.00p 9015
29/03/2017 17.00p 17.00p 16.00p 17.00p 2764
28/03/2017 17.00p 17.15p 16.00p 17.00p 14569
27/03/2017 18.00p 18.00p 16.00p 17.00p 30003
24/03/2017 18.00p 18.00p 16.20p 18.00p 13910
23/03/2017 17.50p 18.48p 15.50p 18.00p 90000
22/03/2017 18.00p 18.00p 17.00p 17.50p 7590
21/03/2017 18.00p 18.00p 17.35p 18.00p 4437
20/03/2017 18.00p 18.22p 17.31p 18.00p 20225
17/03/2017 18.00p 18.75p 17.25p 18.00p 106160
16/03/2017 18.00p 18.40p 17.25p 18.00p 95000
15/03/2017 18.00p 18.30p 17.25p 18.00p 72581
14/03/2017 18.00p 18.40p 17.35p 18.00p 10277
13/03/2017 17.50p 19.65p 17.20p 18.00p 210081
10/03/2017 16.00p 16.49p 15.51p 16.00p 11227
09/03/2017 16.00p 16.49p 15.30p 16.00p 32942
08/03/2017 15.50p 16.00p 15.00p 16.00p 41063
07/03/2017 16.00p 16.70p 15.00p 15.50p 56806
06/03/2017 16.00p 16.84p 15.25p 16.00p 31469
03/03/2017 16.50p 16.50p 15.25p 16.00p 12791
02/03/2017 18.50p 18.50p 16.00p 16.50p 66326
01/03/2017 19.00p 19.00p 17.80p 18.50p 9106
28/02/2017 19.00p 19.50p 18.00p 19.00p 19988
27/02/2017 19.00p 19.00p 18.00p 19.00p 12712
24/02/2017 19.00p 19.00p 18.25p 19.00p 9000
23/02/2017 19.00p 19.00p 18.56p 19.00p 443
22/02/2017 19.00p 19.30p 19.00p 19.00p 1036
21/02/2017 19.00p 19.29p 19.00p 19.00p 47
20/02/2017 19.00p 19.00p 18.56p 19.00p 750
17/02/2017 19.00p 19.00p 18.56p 19.00p 4000
16/02/2017 19.00p 19.00p 19.00p 19.00p 10000
15/02/2017 19.00p 19.29p 19.00p 19.00p 7125
14/02/2017 19.00p 19.30p 17.70p 19.00p 95834
13/02/2017 19.00p 19.30p 19.00p 19.00p 9048
10/02/2017 19.00p 19.00p 18.65p 19.00p 2934
09/02/2017 19.00p 19.11p 18.25p 19.00p 74663
08/02/2017 19.00p 19.70p 18.80p 19.00p 52551
07/02/2017 19.00p 20.44p 19.00p 19.00p 15948
06/02/2017 20.00p 20.99p 18.80p 19.00p 118097
03/02/2017 20.00p 20.00p 19.00p 20.00p 2400
02/02/2017 20.00p 20.44p 19.00p 20.00p 5116
01/02/2017 20.00p 20.00p 18.80p 20.00p 600
31/01/2017 20.00p 20.00p 20.00p 20.00p 0
30/01/2017 20.00p 20.00p 19.50p 20.00p 3873
27/01/2017 20.00p 20.00p 20.00p 20.00p 0
26/01/2017 20.00p 20.48p 18.80p 20.00p 4456
25/01/2017 20.50p 20.50p 18.88p 20.00p 11891
24/01/2017 20.50p 20.50p 19.50p 20.50p 2372
23/01/2017 20.50p 21.20p 19.50p 20.50p 5816
20/01/2017 19.50p 20.75p 18.90p 20.50p 27247
19/01/2017 19.00p 20.00p 18.90p 19.50p 34974

*Close Price adjusted for both dividends and splits