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
30/03/2007 950.00p 950.00p 950.00p 950.00p 414
29/03/2007 950.00p 950.00p 950.00p 950.00p 223
28/03/2007 975.00p 975.00p 950.00p 950.00p 1475
27/03/2007 975.00p 975.00p 975.00p 975.00p 98
26/03/2007 975.00p 975.00p 975.00p 975.00p 203
23/03/2007 975.00p 1,150.00p 975.00p 975.00p 51
22/03/2007 975.00p 975.00p 975.00p 975.00p 103
21/03/2007 975.00p 975.00p 975.00p 975.00p 0
20/03/2007 975.00p 975.00p 975.00p 975.00p 6
19/03/2007 975.00p 975.00p 975.00p 975.00p 692
16/03/2007 975.00p 975.00p 975.00p 975.00p 102
15/03/2007 975.00p 975.00p 975.00p 975.00p 1074
14/03/2007 925.00p 975.00p 925.00p 975.00p 6325
13/03/2007 800.00p 925.00p 800.00p 925.00p 2012
12/03/2007 800.00p 800.00p 800.00p 800.00p 0
09/03/2007 800.00p 800.00p 800.00p 800.00p 0
08/03/2007 800.00p 800.00p 800.00p 800.00p 137
07/03/2007 800.00p 800.00p 800.00p 800.00p 0
06/03/2007 800.00p 800.00p 800.00p 800.00p 0
05/03/2007 800.00p 800.00p 800.00p 800.00p 0
02/03/2007 800.00p 800.00p 800.00p 800.00p 0
01/03/2007 800.00p 800.00p 800.00p 800.00p 4
28/02/2007 800.00p 950.00p 800.00p 800.00p 0
27/02/2007 800.00p 950.00p 800.00p 800.00p 0
26/02/2007 800.00p 800.00p 800.00p 800.00p 0
23/02/2007 800.00p 800.00p 800.00p 800.00p 0
22/02/2007 800.00p 800.00p 800.00p 800.00p 17
21/02/2007 800.00p 800.00p 800.00p 800.00p 25
20/02/2007 800.00p 800.00p 800.00p 800.00p 41
19/02/2007 850.00p 850.00p 850.00p 850.00p 39
16/02/2007 875.00p 875.00p 850.00p 850.00p 350
15/02/2007 875.00p 875.00p 850.00p 875.00p 2
14/02/2007 875.00p 875.00p 875.00p 875.00p 151
13/02/2007 875.00p 875.00p 875.00p 875.00p 558
12/02/2007 875.00p 875.00p 875.00p 875.00p 55
09/02/2007 900.00p 900.00p 875.00p 875.00p 64
08/02/2007 900.00p 900.00p 900.00p 900.00p 223
07/02/2007 900.00p 900.00p 900.00p 900.00p 0
06/02/2007 900.00p 900.00p 900.00p 900.00p 393
05/02/2007 1,050.00p 1,050.00p 900.00p 900.00p 793
02/02/2007 900.00p 1,075.00p 900.00p 1,075.00p 1818
01/02/2007 775.00p 900.00p 775.00p 900.00p 702
31/01/2007 775.00p 775.00p 775.00p 775.00p 1151
30/01/2007 725.00p 775.00p 725.00p 775.00p 2121
29/01/2007 700.00p 725.00p 700.00p 725.00p 3906
26/01/2007 700.00p 700.00p 700.00p 700.00p 0
25/01/2007 700.00p 700.00p 700.00p 700.00p 0
24/01/2007 700.00p 700.00p 700.00p 700.00p 0
23/01/2007 700.00p 700.00p 700.00p 700.00p 0
22/01/2007 700.00p 700.00p 700.00p 700.00p 0
19/01/2007 700.00p 700.00p 700.00p 700.00p 43
18/01/2007 700.00p 700.00p 700.00p 700.00p 0
17/01/2007 700.00p 700.00p 700.00p 700.00p 72
16/01/2007 700.00p 700.00p 700.00p 700.00p 17
15/01/2007 687.50p 700.00p 687.50p 700.00p 0
12/01/2007 687.50p 687.50p 687.50p 687.50p 0
11/01/2007 687.50p 687.50p 687.50p 687.50p 0
10/01/2007 687.50p 687.50p 687.50p 687.50p 0
09/01/2007 687.50p 687.50p 687.50p 687.50p 68
08/01/2007 687.50p 687.50p 687.50p 687.50p 0
05/01/2007 662.50p 687.50p 662.50p 687.50p 26
04/01/2007 662.50p 662.50p 662.50p 662.50p 33
03/01/2007 650.00p 662.50p 650.00p 662.50p 0
02/01/2007 650.00p 650.00p 600.00p 650.00p 0
29/12/2006 650.00p 650.00p 650.00p 650.00p 0
28/12/2006 650.00p 650.00p 650.00p 650.00p 0
27/12/2006 650.00p 650.00p 650.00p 650.00p 0
22/12/2006 650.00p 650.00p 650.00p 650.00p 0
21/12/2006 650.00p 675.00p 650.00p 650.00p 0
20/12/2006 650.00p 650.00p 600.00p 650.00p 0
19/12/2006 650.00p 650.00p 650.00p 650.00p 18
18/12/2006 650.00p 650.00p 650.00p 650.00p 0
15/12/2006 650.00p 650.00p 650.00p 650.00p 15
14/12/2006 650.00p 650.00p 600.00p 650.00p 0
13/12/2006 650.00p 650.00p 650.00p 650.00p 247
12/12/2006 650.00p 650.00p 650.00p 650.00p 236
11/12/2006 725.00p 725.00p 650.00p 650.00p 393
08/12/2006 725.00p 725.00p 725.00p 725.00p 0
07/12/2006 725.00p 725.00p 725.00p 725.00p 0
06/12/2006 725.00p 725.00p 725.00p 725.00p 0
05/12/2006 725.00p 725.00p 675.00p 750.00p 6091
04/12/2006 725.00p 725.00p 725.00p 725.00p 0
01/12/2006 800.00p 850.00p 725.00p 725.00p 0
30/11/2006 800.00p 800.00p 800.00p 800.00p 0
29/11/2006 800.00p 800.00p 800.00p 800.00p 0
28/11/2006 800.00p 800.00p 700.00p 800.00p 0
27/11/2006 800.00p 800.00p 700.00p 800.00p 0
24/11/2006 800.00p 800.00p 800.00p 800.00p 400
23/11/2006 800.00p 850.00p 800.00p 800.00p 27
22/11/2006 800.00p 800.00p 800.00p 800.00p 0
21/11/2006 800.00p 800.00p 750.00p 800.00p 0
20/11/2006 800.00p 800.00p 800.00p 800.00p 0
17/11/2006 800.00p 800.00p 800.00p 800.00p 0
16/11/2006 850.00p 850.00p 750.00p 775.00p 3573
15/11/2006 850.00p 850.00p 850.00p 850.00p 0
14/11/2006 850.00p 850.00p 850.00p 850.00p 0
13/11/2006 850.00p 850.00p 850.00p 850.00p 0
10/11/2006 850.00p 850.00p 850.00p 850.00p 0
09/11/2006 850.00p 950.00p 850.00p 850.00p 0
08/11/2006 850.00p 850.00p 750.00p 950.00p 0
07/11/2006 850.00p 850.00p 850.00p 850.00p 0
06/11/2006 850.00p 850.00p 850.00p 850.00p 4
03/11/2006 850.00p 850.00p 850.00p 850.00p 0
02/11/2006 850.00p 850.00p 750.00p 850.00p 0
01/11/2006 850.00p 850.00p 850.00p 850.00p 0
31/10/2006 850.00p 850.00p 850.00p 850.00p 0
30/10/2006 850.00p 850.00p 850.00p 850.00p 0
27/10/2006 850.00p 850.00p 850.00p 850.00p 30
26/10/2006 850.00p 850.00p 850.00p 850.00p 80
25/10/2006 850.00p 850.00p 850.00p 850.00p 0
24/10/2006 850.00p 850.00p 850.00p 850.00p 0
23/10/2006 850.00p 850.00p 850.00p 850.00p 0
20/10/2006 850.00p 850.00p 850.00p 850.00p 0
19/10/2006 850.00p 850.00p 850.00p 850.00p 0
18/10/2006 850.00p 850.00p 850.00p 850.00p 0
17/10/2006 850.00p 850.00p 850.00p 850.00p 11
16/10/2006 850.00p 850.00p 850.00p 850.00p 0
13/10/2006 850.00p 850.00p 850.00p 850.00p 40
12/10/2006 850.00p 850.00p 850.00p 850.00p 0
11/10/2006 850.00p 850.00p 850.00p 850.00p 275
10/10/2006 850.00p 850.00p 850.00p 850.00p 5167
09/10/2006 850.00p 850.00p 850.00p 850.00p 0
06/10/2006 850.00p 850.00p 850.00p 850.00p 36
05/10/2006 850.00p 850.00p 850.00p 850.00p 2
04/10/2006 850.00p 850.00p 850.00p 850.00p 0
03/10/2006 1,000.00p 1,000.00p 875.00p 875.00p 368
02/10/2006 1,000.00p 1,000.00p 1,000.00p 1,000.00p 115
29/09/2006 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
28/09/2006 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
27/09/2006 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
26/09/2006 1,000.00p 1,000.00p 900.00p 1,000.00p 0
25/09/2006 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
22/09/2006 1,000.00p 1,000.00p 900.00p 1,000.00p 0
21/09/2006 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
20/09/2006 1,000.00p 1,000.00p 1,000.00p 1,000.00p 68
19/09/2006 1,000.00p 1,000.00p 1,000.00p 1,000.00p 10
18/09/2006 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
15/09/2006 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
14/09/2006 1,000.00p 1,000.00p 1,000.00p 1,000.00p 7
13/09/2006 1,000.00p 1,000.00p 1,000.00p 1,000.00p 149
12/09/2006 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
11/09/2006 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
08/09/2006 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
07/09/2006 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
06/09/2006 1,000.00p 1,000.00p 1,000.00p 1,000.00p 25
05/09/2006 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
04/09/2006 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
01/09/2006 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
31/08/2006 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
30/08/2006 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
29/08/2006 1,000.00p 1,000.00p 1,000.00p 1,000.00p 240
25/08/2006 1,000.00p 1,000.00p 1,000.00p 1,000.00p 19
24/08/2006 1,000.00p 1,000.00p 1,000.00p 1,000.00p 5050
23/08/2006 1,000.00p 1,000.00p 1,000.00p 1,000.00p 600
22/08/2006 1,000.00p 1,000.00p 1,000.00p 1,000.00p 58
21/08/2006 1,000.00p 1,000.00p 1,000.00p 1,000.00p 171
18/08/2006 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
17/08/2006 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
16/08/2006 975.00p 1,000.00p 975.00p 1,000.00p 11
15/08/2006 975.00p 975.00p 975.00p 975.00p 0
14/08/2006 975.00p 975.00p 975.00p 975.00p 0
11/08/2006 975.00p 975.00p 975.00p 975.00p 0
10/08/2006 950.00p 975.00p 950.00p 975.00p 0
09/08/2006 1,025.00p 1,025.00p 1,025.00p 1,025.00p 13
08/08/2006 1,025.00p 1,025.00p 1,025.00p 1,025.00p 50
07/08/2006 1,075.00p 1,075.00p 1,025.00p 1,025.00p 744
04/08/2006 1,075.00p 1,075.00p 1,075.00p 1,075.00p 82
03/08/2006 1,075.00p 1,075.00p 1,075.00p 1,075.00p 0
02/08/2006 1,000.00p 1,075.00p 1,000.00p 1,075.00p 507
01/08/2006 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
31/07/2006 1,050.00p 1,050.00p 1,000.00p 1,000.00p 65
28/07/2006 1,050.00p 1,050.00p 1,050.00p 1,050.00p 71
27/07/2006 1,050.00p 1,050.00p 950.00p 1,050.00p 0
26/07/2006 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
25/07/2006 1,050.00p 1,050.00p 1,050.00p 1,050.00p 40
24/07/2006 1,050.00p 1,050.00p 1,050.00p 1,050.00p 10
21/07/2006 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
20/07/2006 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
19/07/2006 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
18/07/2006 1,050.00p 1,050.00p 1,050.00p 1,050.00p 46
17/07/2006 1,050.00p 1,050.00p 1,050.00p 1,050.00p 100
14/07/2006 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
13/07/2006 950.00p 1,050.00p 950.00p 1,050.00p 39
12/07/2006 950.00p 950.00p 950.00p 950.00p 0
11/07/2006 950.00p 950.00p 950.00p 950.00p 100
10/07/2006 950.00p 950.00p 950.00p 950.00p 20
07/07/2006 950.00p 950.00p 950.00p 950.00p 0
06/07/2006 950.00p 950.00p 950.00p 950.00p 110
05/07/2006 950.00p 950.00p 950.00p 950.00p 0
04/07/2006 950.00p 950.00p 950.00p 950.00p 19
03/07/2006 1,050.00p 1,050.00p 950.00p 950.00p 100
30/06/2006 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
29/06/2006 950.00p 1,100.00p 950.00p 1,050.00p 50
28/06/2006 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
27/06/2006 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
26/06/2006 1,100.00p 1,100.00p 1,100.00p 1,100.00p 20
23/06/2006 1,250.00p 1,250.00p 1,100.00p 1,100.00p 250
22/06/2006 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
21/06/2006 1,250.00p 1,250.00p 1,250.00p 1,250.00p 40
20/06/2006 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0

*Close Price adjusted for both dividends and splits