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
18/01/2017 19.00p 19.00p 19.00p 19.00p 0
17/01/2017 19.00p 19.80p 18.90p 19.00p 23550
16/01/2017 18.50p 19.59p 18.13p 19.00p 52302
13/01/2017 19.50p 19.50p 17.90p 18.50p 40058
12/01/2017 20.50p 20.50p 19.00p 19.50p 13463
11/01/2017 19.50p 20.50p 19.10p 20.50p 36114
10/01/2017 20.50p 20.50p 19.00p 19.50p 52465
09/01/2017 20.50p 20.50p 19.20p 20.50p 43611
06/01/2017 19.00p 21.20p 18.90p 20.50p 130686
05/01/2017 19.00p 19.00p 18.00p 19.00p 41640
04/01/2017 18.00p 19.40p 18.00p 19.00p 186100
03/01/2017 18.00p 18.00p 18.00p 18.00p 167
30/12/2016 18.00p 18.00p 18.00p 18.00p 3095
29/12/2016 18.50p 18.50p 16.48p 18.00p 45544
28/12/2016 18.00p 18.50p 17.46p 18.50p 364
23/12/2016 18.00p 18.40p 17.25p 18.00p 31866
22/12/2016 18.00p 19.50p 17.25p 18.00p 5448
21/12/2016 18.00p 18.60p 18.00p 18.00p 30373
20/12/2016 18.00p 18.00p 17.00p 18.00p 6280
19/12/2016 18.00p 18.00p 17.40p 18.00p 14439
16/12/2016 18.00p 18.00p 17.00p 18.00p 12000
15/12/2016 18.00p 18.00p 17.50p 18.00p 30000
14/12/2016 17.50p 18.00p 17.35p 18.00p 45962
13/12/2016 17.50p 17.70p 17.00p 17.50p 37448
12/12/2016 17.50p 17.75p 17.10p 17.50p 22000
09/12/2016 17.50p 17.50p 17.40p 17.50p 5390
08/12/2016 18.50p 18.50p 17.00p 17.50p 82307
07/12/2016 18.50p 18.70p 18.00p 18.50p 43379
06/12/2016 18.50p 18.80p 18.10p 18.50p 66368
05/12/2016 18.50p 18.50p 18.50p 18.50p 0
02/12/2016 19.00p 19.00p 18.40p 18.50p 35230
01/12/2016 19.00p 19.00p 18.60p 19.00p 2500
30/11/2016 19.50p 19.52p 18.61p 19.00p 21715
29/11/2016 19.50p 19.54p 19.50p 19.50p 7427
28/11/2016 20.00p 20.40p 19.50p 19.50p 7206
25/11/2016 19.50p 20.79p 19.40p 20.00p 52268
24/11/2016 18.50p 21.40p 18.50p 19.50p 373837
23/11/2016 20.00p 20.00p 18.30p 18.50p 67500
22/11/2016 20.00p 20.50p 19.10p 20.00p 25561
21/11/2016 19.50p 21.84p 19.20p 20.00p 66586
18/11/2016 19.00p 20.50p 18.70p 19.00p 17723
17/11/2016 19.00p 19.40p 18.70p 19.00p 4562
16/11/2016 18.50p 19.50p 18.40p 19.00p 25074
15/11/2016 20.00p 20.00p 18.20p 18.50p 48403
14/11/2016 19.00p 22.50p 18.60p 20.00p 364809
11/11/2016 18.00p 19.90p 18.00p 19.00p 112580
10/11/2016 17.00p 18.60p 17.00p 18.00p 34756
09/11/2016 17.00p 17.00p 17.00p 17.00p 0
08/11/2016 17.00p 17.00p 16.28p 17.00p 411
07/11/2016 16.50p 18.20p 15.92p 17.00p 35000
04/11/2016 16.50p 17.69p 16.50p 16.50p 12743
03/11/2016 16.50p 17.63p 15.80p 16.50p 10923
02/11/2016 16.50p 17.00p 15.60p 16.50p 19764
01/11/2016 18.00p 18.00p 15.75p 16.50p 93501
31/10/2016 18.00p 18.80p 16.50p 18.00p 61214
28/10/2016 16.50p 18.80p 16.50p 18.00p 168894
27/10/2016 16.00p 16.99p 16.00p 16.50p 30000
26/10/2016 16.00p 16.00p 16.00p 16.00p 0
25/10/2016 16.00p 16.00p 15.88p 16.00p 4000
24/10/2016 15.50p 16.79p 15.50p 16.00p 32688
21/10/2016 15.50p 15.55p 15.50p 15.50p 1175
20/10/2016 15.50p 15.50p 15.50p 15.50p 0
19/10/2016 15.50p 16.00p 15.50p 15.50p 31438
18/10/2016 15.50p 15.70p 15.50p 15.50p 27500
17/10/2016 15.00p 16.50p 14.30p 15.00p 55000
14/10/2016 15.00p 15.80p 15.00p 15.00p 3162
13/10/2016 14.50p 15.80p 14.50p 15.00p 22719
12/10/2016 16.00p 16.00p 14.00p 14.50p 95250
11/10/2016 16.50p 16.50p 15.31p 16.00p 15400
10/10/2016 16.50p 16.50p 16.50p 16.50p 0
07/10/2016 16.50p 17.08p 15.46p 16.50p 12687
06/10/2016 17.50p 17.50p 15.40p 16.50p 26357
05/10/2016 15.50p 17.80p 15.50p 17.50p 120525
04/10/2016 15.50p 16.60p 14.30p 15.50p 10134
03/10/2016 15.50p 15.50p 14.30p 15.50p 3065
30/09/2016 15.50p 16.34p 15.50p 15.50p 18428
29/09/2016 16.00p 16.00p 14.10p 15.50p 5766
28/09/2016 15.50p 16.60p 15.20p 16.00p 3677
27/09/2016 15.50p 15.84p 15.50p 15.50p 2000
26/09/2016 15.50p 15.84p 15.50p 15.50p 10016
23/09/2016 16.00p 16.00p 15.01p 15.50p 35708
22/09/2016 16.00p 16.40p 15.01p 16.00p 6765
21/09/2016 16.00p 16.40p 15.65p 16.00p 7356
20/09/2016 16.00p 16.59p 15.65p 16.00p 19462
19/09/2016 17.00p 17.19p 15.10p 16.00p 108807
16/09/2016 15.50p 18.20p 15.50p 17.00p 338870
15/09/2016 15.50p 15.50p 14.60p 15.50p 1116
14/09/2016 15.50p 15.50p 14.60p 15.50p 3774
13/09/2016 16.00p 16.00p 14.45p 15.50p 18000
12/09/2016 16.00p 16.00p 15.90p 16.00p 6816
09/09/2016 14.50p 16.00p 14.50p 16.00p 22465
08/09/2016 14.50p 15.00p 14.50p 14.50p 7333
07/09/2016 14.50p 15.00p 14.13p 14.50p 6998
06/09/2016 14.50p 14.80p 14.13p 14.50p 31500
05/09/2016 14.50p 14.50p 14.50p 14.50p 0
02/09/2016 15.50p 15.50p 12.76p 14.50p 16647
01/09/2016 15.50p 15.50p 15.50p 15.50p 0
31/08/2016 15.50p 15.50p 15.50p 15.50p 0
30/08/2016 15.50p 15.60p 14.10p 15.50p 59213
26/08/2016 15.50p 15.65p 14.38p 15.50p 23237
25/08/2016 15.50p 15.50p 15.50p 15.50p 0
24/08/2016 15.50p 15.50p 15.50p 15.50p 0
23/08/2016 15.50p 15.50p 15.50p 15.50p 0
22/08/2016 15.50p 15.65p 15.50p 15.50p 2204
19/08/2016 15.50p 15.50p 14.38p 15.50p 4564
18/08/2016 15.50p 15.50p 15.40p 15.50p 500
17/08/2016 14.00p 16.50p 14.00p 15.50p 31643
16/08/2016 14.00p 14.30p 13.40p 14.00p 4034
15/08/2016 14.00p 14.36p 13.25p 14.00p 39824
12/08/2016 14.00p 14.00p 13.25p 14.00p 10669
11/08/2016 15.50p 15.50p 12.00p 14.00p 451827
10/08/2016 15.50p 15.50p 14.38p 15.50p 6644
09/08/2016 15.50p 15.50p 14.38p 15.50p 209
08/08/2016 15.50p 15.50p 14.38p 15.50p 460
05/08/2016 15.50p 15.50p 15.50p 15.50p 0
04/08/2016 15.50p 16.00p 14.38p 15.50p 8750
03/08/2016 15.50p 15.50p 14.03p 15.50p 2
02/08/2016 15.50p 15.50p 14.38p 15.50p 86
01/08/2016 15.50p 15.50p 15.50p 15.50p 0
29/07/2016 15.50p 15.50p 15.50p 15.50p 0
28/07/2016 15.50p 16.00p 14.45p 15.50p 1678
27/07/2016 15.50p 15.50p 15.50p 15.50p 0
26/07/2016 15.00p 16.00p 15.00p 15.50p 5750
25/07/2016 15.00p 15.75p 14.45p 15.00p 5795
22/07/2016 15.50p 15.75p 14.40p 15.00p 31875
21/07/2016 15.50p 17.00p 15.50p 15.50p 0
20/07/2016 15.50p 15.50p 15.50p 15.50p 0
19/07/2016 15.50p 15.50p 15.50p 15.50p 0
18/07/2016 15.50p 15.50p 15.50p 15.50p 0
15/07/2016 15.50p 15.70p 15.50p 15.50p 242
14/07/2016 15.50p 15.50p 15.50p 15.50p 0
13/07/2016 16.00p 16.70p 15.40p 15.50p 25169
12/07/2016 16.00p 16.40p 16.00p 16.00p 2000
11/07/2016 16.00p 16.00p 15.11p 16.00p 12644
08/07/2016 16.00p 16.00p 15.00p 16.00p 54619
07/07/2016 15.50p 16.00p 15.31p 16.00p 8047
06/07/2016 15.50p 15.50p 15.50p 15.50p 0
05/07/2016 16.00p 16.00p 15.00p 15.50p 2120
04/07/2016 16.00p 16.00p 15.31p 16.00p 353
01/07/2016 16.00p 16.00p 16.00p 16.00p 0
30/06/2016 16.00p 16.74p 15.02p 16.00p 4215
29/06/2016 16.00p 16.74p 15.25p 16.00p 418
28/06/2016 16.00p 16.11p 16.00p 16.00p 487
27/06/2016 16.00p 16.74p 15.10p 16.00p 4000
24/06/2016 16.00p 16.74p 15.10p 16.00p 10084
23/06/2016 16.50p 16.50p 16.50p 16.50p 0
22/06/2016 17.00p 17.50p 16.13p 16.50p 34640
21/06/2016 17.00p 17.00p 16.25p 17.00p 11199
20/06/2016 17.00p 17.00p 17.00p 17.00p 0
17/06/2016 17.00p 17.75p 16.36p 17.00p 26560
16/06/2016 17.00p 17.64p 16.25p 17.00p 122427
15/06/2016 17.50p 17.75p 16.25p 17.00p 11160
14/06/2016 17.50p 17.50p 17.11p 17.50p 15000
13/06/2016 18.00p 18.20p 17.25p 17.50p 64400
10/06/2016 18.00p 18.50p 17.25p 18.00p 13410
09/06/2016 18.00p 18.50p 16.50p 18.00p 45525
08/06/2016 18.50p 18.50p 17.00p 18.50p 905532
07/06/2016 18.50p 18.50p 18.25p 18.50p 32960
06/06/2016 18.50p 19.00p 18.13p 18.50p 37392
03/06/2016 17.50p 19.00p 17.20p 18.50p 112592
02/06/2016 17.50p 17.50p 17.13p 17.50p 2400
01/06/2016 17.50p 17.50p 17.15p 17.50p 448
31/05/2016 17.50p 17.50p 17.13p 17.50p 6505
27/05/2016 17.50p 17.50p 17.15p 17.50p 14386
26/05/2016 17.50p 17.50p 17.50p 17.50p 0
25/05/2016 17.50p 17.50p 17.13p 17.50p 16683
24/05/2016 17.50p 17.65p 16.00p 17.00p 20598
23/05/2016 17.00p 17.70p 16.33p 17.50p 52974
20/05/2016 17.00p 17.00p 16.33p 17.00p 46054
19/05/2016 17.00p 17.65p 16.00p 17.00p 104048
18/05/2016 16.50p 17.10p 16.20p 17.00p 47195
17/05/2016 17.00p 17.20p 16.50p 16.50p 11955
16/05/2016 17.00p 17.40p 16.00p 17.00p 61702
13/05/2016 17.00p 17.63p 16.40p 17.00p 7497
12/05/2016 17.00p 17.65p 17.00p 17.00p 21201
11/05/2016 17.00p 17.70p 16.30p 17.00p 18867
10/05/2016 17.50p 17.50p 17.00p 17.00p 100
09/05/2016 18.00p 18.00p 16.30p 17.50p 40790
06/05/2016 18.00p 18.65p 17.60p 18.00p 16805
05/05/2016 17.50p 18.90p 17.41p 18.00p 63604
04/05/2016 17.50p 18.29p 17.50p 17.50p 5616
03/05/2016 17.50p 18.29p 17.50p 17.50p 3034
29/04/2016 17.50p 17.50p 16.80p 17.50p 2094
28/04/2016 17.50p 18.29p 17.50p 17.50p 2820
27/04/2016 17.50p 18.97p 16.78p 17.50p 6309
26/04/2016 17.50p 18.30p 16.75p 17.50p 16750
25/04/2016 18.00p 18.50p 17.00p 17.50p 35369
22/04/2016 19.00p 19.00p 17.00p 18.00p 17904
21/04/2016 18.50p 19.00p 18.00p 19.00p 19902
20/04/2016 19.00p 19.00p 17.00p 18.50p 26143
19/04/2016 19.00p 20.50p 17.20p 19.00p 34316
18/04/2016 19.00p 19.00p 18.00p 19.00p 23975
15/04/2016 19.50p 19.50p 18.00p 19.00p 56865
14/04/2016 20.50p 20.50p 19.00p 19.50p 71049
13/04/2016 19.50p 22.00p 19.50p 20.50p 182282
12/04/2016 19.50p 19.80p 19.11p 19.50p 7712
11/04/2016 19.50p 19.95p 19.10p 19.50p 7766
08/04/2016 19.50p 19.60p 18.00p 19.50p 59254
07/04/2016 21.50p 21.50p 20.00p 20.00p 77531
06/04/2016 21.00p 24.50p 20.50p 21.50p 133982

*Close Price adjusted for both dividends and splits