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
30/03/2016 18.00p 18.50p 18.00p 18.50p 31250
29/03/2016 17.50p 18.60p 16.20p 18.00p 33629
24/03/2016 18.00p 18.60p 16.60p 17.50p 41987
23/03/2016 18.50p 18.50p 17.32p 18.00p 27000
22/03/2016 18.50p 18.50p 18.11p 18.50p 105
21/03/2016 18.50p 20.50p 18.11p 18.50p 135
18/03/2016 18.50p 19.00p 17.30p 18.50p 39848
17/03/2016 19.00p 19.40p 17.20p 18.50p 64352
16/03/2016 18.00p 18.10p 17.15p 17.50p 64427
15/03/2016 18.50p 19.40p 17.20p 17.50p 102228
14/03/2016 16.50p 18.90p 16.00p 18.50p 199421
11/03/2016 16.50p 16.50p 16.22p 16.50p 300
10/03/2016 16.50p 16.88p 16.05p 16.50p 49218
09/03/2016 16.50p 16.83p 16.22p 16.50p 12709
08/03/2016 16.50p 18.50p 16.22p 16.50p 12119
07/03/2016 17.00p 17.40p 16.05p 16.50p 8757
04/03/2016 17.50p 17.50p 16.50p 17.00p 21993
03/03/2016 16.00p 18.50p 16.00p 17.50p 100355
02/03/2016 16.00p 16.50p 16.00p 16.00p 10546
01/03/2016 17.00p 17.16p 14.00p 16.00p 63900
29/02/2016 17.00p 17.16p 16.90p 17.00p 7238
26/02/2016 16.50p 17.00p 16.49p 17.00p 6843
25/02/2016 16.50p 16.70p 16.00p 16.50p 8266
24/02/2016 17.00p 17.20p 16.00p 16.50p 16631
23/02/2016 16.50p 17.40p 16.00p 17.00p 26685
22/02/2016 17.50p 17.50p 15.40p 16.50p 14542
19/02/2016 17.00p 17.95p 17.00p 17.50p 487
18/02/2016 17.50p 17.50p 16.00p 17.50p 5000
17/02/2016 17.50p 18.50p 13.00p 17.50p 67112
16/02/2016 17.50p 17.50p 16.00p 17.50p 7337
15/02/2016 17.50p 18.50p 16.50p 17.50p 2299
12/02/2016 16.50p 17.50p 16.50p 17.50p 0
11/02/2016 16.50p 16.50p 16.00p 16.50p 2519
10/02/2016 16.50p 16.70p 16.50p 16.50p 2167
09/02/2016 16.50p 16.50p 16.05p 16.50p 2992
08/02/2016 16.50p 17.00p 16.50p 16.50p 14647
05/02/2016 17.00p 18.50p 17.00p 17.00p 4000
04/02/2016 17.00p 17.00p 16.00p 17.00p 10000
03/02/2016 17.50p 17.50p 17.00p 17.00p 25094
02/02/2016 16.50p 17.50p 16.20p 17.50p 26115
01/02/2016 16.50p 17.00p 16.00p 16.50p 8129
29/01/2016 16.00p 17.00p 15.40p 16.50p 20535
28/01/2016 17.00p 17.50p 16.00p 16.00p 14360
27/01/2016 17.00p 18.50p 17.00p 17.00p 650
26/01/2016 17.00p 18.50p 16.00p 17.00p 4075
25/01/2016 17.00p 18.50p 17.00p 17.00p 0
22/01/2016 17.50p 17.50p 16.60p 17.00p 256
21/01/2016 17.00p 17.00p 16.00p 17.00p 10000
20/01/2016 17.50p 17.50p 17.00p 17.00p 0
19/01/2016 17.50p 17.50p 17.50p 17.50p 0
18/01/2016 17.50p 18.50p 16.50p 17.50p 7338
15/01/2016 17.50p 17.90p 17.50p 17.50p 2592
14/01/2016 17.50p 17.50p 16.15p 17.50p 500
13/01/2016 17.50p 17.50p 17.50p 17.50p 0
12/01/2016 18.00p 18.00p 16.00p 17.50p 8893
11/01/2016 18.00p 19.00p 16.50p 18.00p 19573
08/01/2016 17.50p 19.50p 17.26p 18.00p 7015
07/01/2016 18.50p 18.50p 17.11p 17.50p 8452
06/01/2016 18.50p 18.50p 18.00p 18.50p 697
05/01/2016 18.50p 18.50p 18.00p 18.50p 732
04/01/2016 18.50p 18.50p 18.40p 18.50p 5408
31/12/2015 18.50p 18.50p 18.40p 18.50p 479
30/12/2015 18.50p 18.50p 18.00p 18.50p 10000
29/12/2015 18.50p 18.84p 18.20p 18.50p 21533
24/12/2015 18.50p 18.50p 18.50p 18.50p 0
23/12/2015 18.50p 19.50p 18.50p 18.50p 5280
22/12/2015 19.50p 19.50p 18.50p 18.50p 0
21/12/2015 20.00p 20.50p 18.30p 19.50p 15329
18/12/2015 21.00p 21.00p 19.00p 20.00p 22844
17/12/2015 21.00p 21.50p 19.40p 21.00p 1000
16/12/2015 19.50p 21.00p 19.50p 21.00p 16000
15/12/2015 19.50p 19.50p 19.10p 19.50p 435
14/12/2015 19.50p 19.50p 19.00p 19.50p 17808
11/12/2015 20.50p 20.50p 19.10p 19.50p 14200
10/12/2015 20.50p 20.50p 20.05p 20.50p 1337
09/12/2015 20.50p 20.50p 20.00p 20.50p 1101
08/12/2015 20.50p 20.50p 18.50p 20.50p 4952
07/12/2015 20.50p 21.50p 20.00p 20.50p 4361
04/12/2015 21.00p 21.00p 18.50p 20.50p 5471
03/12/2015 21.00p 21.00p 20.10p 21.00p 19171
02/12/2015 21.00p 21.00p 20.00p 21.00p 366
01/12/2015 21.50p 21.50p 20.00p 21.00p 22319
30/11/2015 21.50p 21.50p 20.70p 21.50p 14432
27/11/2015 21.50p 21.50p 20.50p 21.50p 12195
26/11/2015 21.50p 21.50p 20.15p 21.50p 7500
25/11/2015 21.50p 21.50p 20.70p 21.50p 11607
24/11/2015 20.50p 21.50p 19.50p 21.50p 3523
23/11/2015 23.50p 23.50p 22.66p 23.00p 9838
20/11/2015 24.00p 24.00p 22.66p 23.50p 10881
19/11/2015 25.50p 25.50p 23.60p 24.00p 21880
18/11/2015 25.50p 26.50p 24.30p 25.50p 4718
17/11/2015 25.50p 25.50p 25.20p 25.50p 1250
16/11/2015 25.50p 25.50p 24.18p 25.50p 6119
13/11/2015 25.50p 25.65p 24.18p 25.50p 34634
12/11/2015 25.50p 25.77p 24.10p 25.50p 19566
11/11/2015 25.50p 25.50p 24.45p 25.50p 1830
10/11/2015 25.50p 26.50p 25.50p 25.50p 0
09/11/2015 25.50p 25.77p 24.36p 25.50p 11291
06/11/2015 25.50p 25.95p 24.33p 25.50p 25718
05/11/2015 25.00p 26.00p 25.00p 25.50p 59337
04/11/2015 24.00p 25.80p 23.80p 25.00p 20729
03/11/2015 23.00p 25.00p 22.30p 23.50p 24851
02/11/2015 23.00p 24.00p 22.00p 23.00p 46755
30/10/2015 23.00p 23.00p 22.94p 23.00p 1000
29/10/2015 25.00p 25.00p 22.00p 23.00p 28688
28/10/2015 26.50p 26.52p 25.00p 25.00p 55857
27/10/2015 26.00p 27.00p 25.45p 26.50p 133004
26/10/2015 25.50p 26.00p 25.41p 26.00p 3000
23/10/2015 25.50p 26.00p 25.30p 25.50p 1816
22/10/2015 25.50p 25.50p 25.21p 25.50p 2000
21/10/2015 26.00p 26.00p 24.50p 25.50p 97607
20/10/2015 27.00p 27.10p 25.80p 26.00p 59611
19/10/2015 27.00p 27.47p 26.30p 27.00p 29620
16/10/2015 27.00p 27.50p 26.11p 27.00p 67061
15/10/2015 24.50p 27.00p 24.20p 27.00p 129871
14/10/2015 22.00p 25.00p 22.00p 24.50p 165343
13/10/2015 21.50p 22.50p 20.00p 22.00p 87909
12/10/2015 22.00p 22.90p 20.50p 21.50p 59783
09/10/2015 21.50p 24.00p 21.50p 22.50p 19192
08/10/2015 20.00p 21.90p 19.10p 21.50p 122571
07/10/2015 20.00p 20.80p 19.55p 20.00p 36743
06/10/2015 20.00p 20.88p 18.50p 20.00p 73197
05/10/2015 19.00p 20.40p 19.00p 20.00p 108462
02/10/2015 17.00p 19.30p 17.00p 19.00p 102837
01/10/2015 16.50p 17.38p 16.20p 17.00p 36967
30/09/2015 17.00p 17.00p 15.00p 16.50p 16455
29/09/2015 17.50p 17.50p 15.50p 17.00p 30000
28/09/2015 19.50p 19.90p 17.00p 17.50p 85923
25/09/2015 17.00p 18.50p 16.60p 17.00p 11094
24/09/2015 17.00p 17.00p 17.00p 17.00p 0
23/09/2015 17.00p 17.00p 17.00p 17.00p 0
22/09/2015 17.00p 17.00p 17.00p 17.00p 0
21/09/2015 17.00p 17.00p 16.80p 17.00p 194
18/09/2015 17.00p 17.00p 17.00p 17.00p 0
17/09/2015 17.00p 17.00p 17.00p 17.00p 0
16/09/2015 17.00p 17.30p 16.80p 17.00p 6732
15/09/2015 17.00p 17.00p 17.00p 17.00p 576
14/09/2015 17.00p 17.00p 17.00p 17.00p 489
11/09/2015 17.00p 17.29p 16.81p 17.00p 3700
10/09/2015 17.00p 17.35p 16.63p 17.00p 10953
09/09/2015 17.00p 17.14p 16.77p 17.00p 3051
08/09/2015 17.00p 18.50p 16.81p 17.00p 3413
07/09/2015 17.00p 17.00p 16.77p 17.00p 858
04/09/2015 17.00p 17.00p 17.00p 17.00p 0
03/09/2015 17.00p 17.00p 16.72p 17.00p 410
02/09/2015 17.00p 17.18p 17.00p 17.00p 1900
01/09/2015 17.50p 17.50p 16.35p 17.00p 17341
28/08/2015 17.50p 17.50p 17.12p 17.50p 2781
27/08/2015 17.50p 17.50p 17.40p 17.50p 1652
26/08/2015 17.50p 17.50p 17.50p 17.50p 0
25/08/2015 17.50p 17.50p 17.40p 17.50p 2325
24/08/2015 18.00p 18.00p 17.40p 17.50p 4366
21/08/2015 18.00p 18.00p 18.00p 18.00p 0
20/08/2015 18.00p 18.20p 18.00p 18.00p 1247
19/08/2015 18.00p 19.00p 18.00p 18.00p 1030
18/08/2015 17.50p 18.18p 17.40p 18.00p 6734
17/08/2015 18.00p 18.16p 17.50p 17.50p 567
14/08/2015 18.00p 18.50p 17.50p 18.00p 1965
13/08/2015 18.00p 18.00p 18.00p 18.00p 0
12/08/2015 18.00p 18.00p 17.42p 18.00p 1176
11/08/2015 18.00p 18.00p 17.40p 18.00p 10057
10/08/2015 18.00p 18.00p 17.42p 17.50p 8814
07/08/2015 18.00p 18.00p 17.42p 18.00p 100
06/08/2015 18.00p 18.20p 18.00p 18.00p 10000
05/08/2015 17.50p 18.20p 17.50p 18.00p 1250
04/08/2015 17.50p 17.88p 16.52p 17.50p 21102
03/08/2015 18.50p 18.50p 16.46p 17.50p 16172
31/07/2015 18.50p 18.50p 18.10p 18.50p 15408
30/07/2015 18.50p 18.50p 18.10p 18.50p 21476
29/07/2015 18.50p 20.50p 18.31p 18.50p 5000
28/07/2015 18.50p 18.80p 18.50p 18.50p 6217
27/07/2015 18.50p 18.63p 18.50p 18.50p 5196
24/07/2015 18.50p 20.50p 18.50p 18.50p 100
23/07/2015 18.50p 18.94p 18.50p 18.50p 22500
22/07/2015 19.00p 19.00p 18.50p 18.50p 28784
21/07/2015 19.50p 19.50p 19.00p 19.00p 17988
20/07/2015 19.50p 19.50p 19.35p 19.50p 6556
17/07/2015 19.50p 19.50p 19.01p 19.50p 14319
16/07/2015 19.50p 19.50p 19.16p 19.50p 4919
15/07/2015 19.50p 19.78p 19.15p 19.50p 30357
14/07/2015 19.50p 19.88p 19.18p 19.50p 14331
13/07/2015 19.50p 21.50p 19.18p 19.50p 7551
10/07/2015 19.50p 19.50p 19.50p 19.50p 0
09/07/2015 19.50p 19.50p 19.50p 19.50p 0
08/07/2015 19.50p 20.50p 19.18p 19.50p 4107
07/07/2015 19.50p 19.70p 19.17p 19.50p 28893
06/07/2015 19.50p 21.50p 19.15p 19.50p 4226
03/07/2015 19.50p 19.64p 19.50p 19.50p 3500
02/07/2015 19.50p 19.50p 19.15p 19.50p 3010
01/07/2015 20.50p 20.50p 19.11p 19.50p 31378
30/06/2015 19.50p 20.50p 19.48p 20.50p 15153
29/06/2015 19.50p 19.50p 19.00p 19.50p 9808
26/06/2015 19.50p 19.50p 19.50p 19.50p 0
25/06/2015 20.00p 20.00p 19.20p 19.50p 16008
24/06/2015 20.00p 20.00p 20.00p 20.00p 0
23/06/2015 20.00p 20.40p 19.40p 20.00p 15008
22/06/2015 20.50p 20.50p 19.65p 20.00p 6143
19/06/2015 20.00p 20.50p 19.61p 20.50p 19264
18/06/2015 20.50p 20.50p 20.00p 20.00p 16101
17/06/2015 20.50p 22.50p 20.50p 20.50p 0

*Close Price adjusted for both dividends and splits