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
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
15/03/2011 350.00p 360.00p 300.00p 350.00p 37
14/03/2011 350.00p 350.00p 310.00p 350.00p 0
11/03/2011 350.00p 350.00p 310.00p 350.00p 27
10/03/2011 400.00p 365.00p 300.00p 350.00p 650
09/03/2011 400.00p 417.00p 400.00p 400.00p 7
08/03/2011 400.00p 400.00p 350.00p 400.00p 500
07/03/2011 400.00p 400.00p 355.00p 400.00p 1033
04/03/2011 400.00p 450.00p 400.00p 400.00p 53
03/03/2011 350.00p 450.00p 400.00p 400.00p 185
02/03/2011 350.00p 400.00p 350.00p 350.00p 33
01/03/2011 375.00p 400.00p 330.00p 350.00p 128
28/02/2011 375.00p 440.00p 375.00p 375.00p 0
25/02/2011 375.00p 440.00p 375.00p 375.00p 200
24/02/2011 375.00p 450.00p 400.00p 400.00p 140
23/02/2011 375.00p 448.50p 375.00p 375.00p 0
22/02/2011 375.00p 448.50p 375.00p 375.00p 0
21/02/2011 375.00p 448.50p 375.00p 375.00p 125
18/02/2011 375.00p 375.00p 375.00p 375.00p 0
17/02/2011 375.00p 412.50p 375.00p 375.00p 0
16/02/2011 375.00p 412.50p 375.00p 375.00p 0
15/02/2011 375.00p 412.50p 375.00p 375.00p 0
14/02/2011 375.00p 412.50p 375.00p 375.00p 119
11/02/2011 322.50p 375.00p 322.50p 375.00p 8
10/02/2011 322.50p 412.50p 322.50p 375.00p 84
09/02/2011 412.50p 450.00p 375.00p 375.00p 135
08/02/2011 404.50p 404.50p 375.00p 375.00p 71
07/02/2011 404.50p 450.00p 375.00p 375.00p 54
04/02/2011 345.00p 375.00p 345.00p 375.00p 217
03/02/2011 375.00p 405.00p 322.50p 375.00p 0
02/02/2011 405.00p 405.00p 322.50p 375.00p 217
01/02/2011 375.00p 405.00p 375.00p 375.00p 9
31/01/2011 375.00p 405.00p 375.00p 375.00p 9
28/01/2011 375.00p 405.00p 300.00p 375.00p 605
27/01/2011 375.00p 427.50p 322.00p 375.00p 677
26/01/2011 375.00p 415.00p 319.50p 375.00p 473
25/01/2011 375.00p 415.00p 375.00p 375.00p 115
24/01/2011 400.00p 406.50p 300.00p 375.00p 1081
21/01/2011 412.50p 412.50p 365.20p 400.00p 98
20/01/2011 450.00p 450.00p 400.00p 412.50p 245
19/01/2011 475.00p 475.00p 475.00p 475.00p 0
18/01/2011 475.00p 490.00p 404.00p 475.00p 187
17/01/2011 389.00p 496.00p 350.00p 475.00p 2247
14/01/2011 500.00p 501.00p 350.00p 362.50p 1111
13/01/2011 526.25p 599.00p 518.80p 562.50p 508
12/01/2011 572.50p 619.00p 526.25p 562.50p 1780
11/01/2011 420.00p 615.00p 375.00p 562.50p 6357
10/01/2011 262.50p 412.50p 262.50p 375.00p 1571
07/01/2011 225.00p 300.00p 215.00p 262.50p 895
06/01/2011 225.00p 225.00p 200.00p 225.00p 6373
05/01/2011 225.00p 225.00p 225.00p 225.00p 0
04/01/2011 175.00p 250.00p 175.00p 225.00p 2070
31/12/2010 175.00p 200.00p 175.00p 175.00p 492
30/12/2010 175.00p 175.00p 175.00p 175.00p 150
29/12/2010 175.00p 175.00p 175.00p 175.00p 279
24/12/2010 175.00p 175.00p 175.00p 175.00p 260
23/12/2010 175.00p 175.00p 175.00p 175.00p 280
22/12/2010 175.00p 175.00p 150.00p 175.00p 75
21/12/2010 200.00p 200.00p 115.00p 175.00p 1000
20/12/2010 200.00p 200.00p 200.00p 200.00p 124
17/12/2010 200.00p 200.00p 200.00p 200.00p 0
16/12/2010 200.00p 200.00p 200.00p 200.00p 32
15/12/2010 200.00p 200.00p 200.00p 200.00p 43
14/12/2010 200.00p 200.00p 100.00p 200.00p 1767
13/12/2010 200.00p 250.00p 200.00p 200.00p 13
10/12/2010 200.00p 200.00p 155.00p 200.00p 19
09/12/2010 200.00p 200.00p 150.00p 200.00p 6788
08/12/2010 187.50p 225.00p 187.50p 200.00p 476
07/12/2010 187.50p 225.00p 150.00p 187.50p 461
06/12/2010 187.50p 187.50p 187.50p 187.50p 0
03/12/2010 187.50p 187.50p 187.50p 187.50p 0
02/12/2010 187.50p 187.50p 187.50p 187.50p 0
01/12/2010 175.00p 200.00p 150.00p 187.50p 14168
30/11/2010 225.00p 225.00p 162.50p 175.00p 910
29/11/2010 237.50p 240.00p 225.00p 225.00p 49
26/11/2010 287.50p 287.50p 200.00p 237.50p 21271
25/11/2010 287.50p 287.50p 287.50p 287.50p 0
24/11/2010 325.00p 325.00p 250.00p 287.50p 278
23/11/2010 337.50p 337.50p 300.00p 325.00p 78
22/11/2010 350.00p 350.00p 337.50p 337.50p 0
19/11/2010 350.00p 350.00p 350.00p 350.00p 0
18/11/2010 337.50p 350.00p 337.50p 350.00p 250
17/11/2010 337.50p 337.50p 337.50p 337.50p 0
16/11/2010 337.50p 352.50p 337.50p 337.50p 53
15/11/2010 337.50p 337.50p 337.50p 337.50p 0
12/11/2010 337.50p 337.50p 337.50p 337.50p 0
11/11/2010 337.50p 337.50p 337.50p 337.50p 0
10/11/2010 337.50p 345.00p 337.50p 337.50p 54
09/11/2010 362.50p 362.50p 337.50p 337.50p 135
08/11/2010 362.50p 362.50p 362.50p 362.50p 0
05/11/2010 362.50p 362.50p 359.00p 362.50p 165
04/11/2010 362.50p 362.50p 362.50p 362.50p 0
03/11/2010 362.50p 362.50p 362.50p 362.50p 0
02/11/2010 362.50p 362.50p 362.50p 362.50p 0
01/11/2010 362.50p 375.00p 354.00p 375.00p 344
29/10/2010 375.00p 375.00p 350.00p 362.50p 46
28/10/2010 400.00p 400.00p 350.00p 375.00p 126
27/10/2010 400.00p 414.50p 325.00p 400.00p 503
26/10/2010 375.00p 400.00p 350.00p 400.00p 295
25/10/2010 362.50p 375.00p 362.50p 375.00p 60
22/10/2010 362.50p 362.50p 362.50p 362.50p 0
21/10/2010 337.50p 362.50p 337.50p 362.50p 8
20/10/2010 337.50p 337.50p 337.00p 337.50p 407
19/10/2010 337.50p 337.50p 325.00p 337.50p 149
18/10/2010 325.00p 340.00p 325.00p 337.50p 379
15/10/2010 337.50p 337.50p 337.50p 337.50p 0
14/10/2010 400.00p 400.00p 300.00p 337.50p 527
13/10/2010 400.00p 400.00p 400.00p 400.00p 0
12/10/2010 475.00p 475.00p 300.00p 400.00p 2321
11/10/2010 475.00p 475.00p 450.00p 475.00p 194
08/10/2010 475.00p 500.00p 450.00p 500.00p 2000
07/10/2010 475.00p 475.00p 475.00p 475.00p 0
06/10/2010 550.00p 550.00p 400.00p 475.00p 342
05/10/2010 650.00p 650.00p 550.00p 575.00p 235
04/10/2010 650.00p 650.00p 650.00p 650.00p 0
01/10/2010 775.00p 775.00p 650.00p 650.00p 370
30/09/2010 775.00p 775.00p 775.00p 775.00p 0
29/09/2010 825.00p 825.00p 825.00p 825.00p 0
28/09/2010 825.00p 825.00p 825.00p 825.00p 0
27/09/2010 825.00p 825.00p 825.00p 825.00p 0
24/09/2010 825.00p 825.00p 825.00p 825.00p 0
23/09/2010 875.00p 875.00p 800.00p 825.00p 236
22/09/2010 875.00p 875.00p 875.00p 875.00p 0
21/09/2010 875.00p 875.00p 875.00p 875.00p 0
20/09/2010 875.00p 875.00p 875.00p 875.00p 0

*Close Price adjusted for both dividends and splits