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
16/06/2015 20.50p 20.58p 20.00p 20.50p 9155
15/06/2015 20.50p 20.70p 20.06p 20.50p 10761
12/06/2015 21.00p 21.00p 20.07p 20.50p 8660
11/06/2015 21.00p 22.50p 21.00p 21.00p 0
10/06/2015 21.00p 21.00p 20.10p 21.00p 57250
09/06/2015 22.00p 22.89p 20.15p 21.00p 27289
08/06/2015 20.50p 20.99p 20.50p 20.50p 60000
05/06/2015 21.50p 21.50p 20.00p 20.50p 15577
04/06/2015 20.50p 20.64p 20.21p 20.50p 2824
03/06/2015 20.50p 20.70p 20.20p 20.50p 43092
02/06/2015 23.00p 23.00p 20.00p 20.50p 106651
01/06/2015 20.00p 20.00p 19.61p 20.00p 5000
29/05/2015 20.00p 20.40p 20.00p 20.00p 4716
28/05/2015 20.00p 20.10p 19.35p 20.00p 4271
27/05/2015 21.00p 21.00p 19.35p 20.00p 29006
26/05/2015 21.00p 21.20p 20.00p 21.00p 10684
22/05/2015 20.00p 21.20p 20.00p 21.00p 39682
21/05/2015 21.00p 21.00p 19.30p 20.00p 81571
20/05/2015 20.00p 21.00p 20.00p 21.00p 38740
19/05/2015 19.50p 20.20p 19.50p 20.00p 27295
18/05/2015 20.00p 20.20p 19.40p 19.50p 5074
15/05/2015 21.00p 21.00p 19.40p 20.00p 40443
14/05/2015 21.00p 21.20p 20.20p 21.00p 15304
13/05/2015 20.50p 21.68p 20.20p 21.00p 38832
12/05/2015 21.50p 21.50p 20.00p 20.50p 57481
11/05/2015 22.00p 22.00p 20.40p 21.50p 29587
08/05/2015 23.50p 25.00p 20.40p 22.00p 107540
07/05/2015 20.50p 24.50p 20.50p 23.50p 195685
06/05/2015 20.00p 21.80p 19.62p 21.00p 77268
05/05/2015 20.00p 20.00p 19.60p 20.00p 19007
01/05/2015 20.00p 20.70p 19.60p 20.00p 9795
30/04/2015 20.00p 20.50p 20.00p 20.00p 4000
29/04/2015 19.50p 20.50p 19.50p 20.00p 10274
28/04/2015 20.00p 20.50p 19.50p 19.50p 23164
27/04/2015 20.50p 21.00p 19.40p 20.00p 24839
24/04/2015 21.00p 21.00p 19.45p 20.50p 28289
23/04/2015 21.50p 21.50p 19.45p 21.00p 23000
22/04/2015 21.50p 22.00p 20.78p 21.50p 82313
21/04/2015 23.00p 23.00p 20.40p 21.50p 58605
20/04/2015 21.00p 24.00p 20.15p 23.00p 137490
17/04/2015 20.50p 20.99p 20.30p 20.50p 93696
16/04/2015 20.50p 20.99p 20.30p 20.50p 119369
15/04/2015 21.50p 22.80p 20.25p 20.50p 150736
14/04/2015 20.50p 22.30p 20.50p 21.50p 37571
13/04/2015 20.50p 20.70p 19.61p 20.50p 80495
10/04/2015 20.50p 20.50p 20.01p 20.50p 16077
09/04/2015 21.00p 21.00p 20.20p 20.50p 72849
08/04/2015 21.50p 21.80p 20.01p 21.00p 43000
07/04/2015 19.50p 21.80p 19.50p 21.50p 69991
02/04/2015 20.00p 20.90p 17.12p 19.50p 380529
01/04/2015 19.50p 20.00p 19.50p 20.00p 14600
31/03/2015 20.00p 20.50p 19.20p 19.50p 88139
30/03/2015 20.00p 20.40p 19.00p 20.00p 29645
27/03/2015 20.00p 20.30p 19.30p 20.00p 34000
26/03/2015 20.00p 20.40p 19.70p 20.00p 40981
25/03/2015 20.00p 21.50p 19.60p 20.00p 24646
24/03/2015 20.00p 20.40p 19.60p 20.00p 10045
23/03/2015 20.00p 20.10p 19.60p 20.00p 5431
20/03/2015 20.50p 20.50p 19.40p 20.00p 55421
19/03/2015 19.50p 20.80p 19.00p 20.50p 114751
18/03/2015 20.50p 21.50p 19.00p 19.50p 62054
17/03/2015 20.00p 21.00p 19.30p 20.50p 75656
16/03/2015 19.00p 20.80p 19.00p 20.00p 72500
13/03/2015 19.00p 19.70p 18.30p 19.00p 84886
12/03/2015 20.00p 20.20p 19.00p 19.00p 18219
11/03/2015 20.50p 20.50p 19.20p 20.00p 12207
10/03/2015 21.00p 21.00p 20.00p 20.50p 37568
09/03/2015 21.00p 21.00p 19.02p 21.00p 89858
06/03/2015 22.50p 22.50p 20.30p 21.00p 200699
05/03/2015 21.50p 22.00p 21.00p 22.00p 7533
04/03/2015 21.00p 22.60p 20.20p 21.50p 46089
03/03/2015 22.00p 22.00p 20.41p 21.00p 22805
02/03/2015 22.00p 22.00p 21.00p 22.00p 14925
27/02/2015 22.00p 22.00p 21.00p 22.00p 19980
26/02/2015 21.50p 22.79p 20.60p 22.00p 56956
25/02/2015 23.00p 23.00p 21.30p 21.50p 45753
24/02/2015 24.00p 24.00p 22.10p 23.00p 28403
23/02/2015 24.50p 25.00p 22.01p 24.00p 43663
20/02/2015 22.50p 27.00p 22.50p 24.50p 117461
19/02/2015 23.50p 23.50p 20.05p 22.50p 72179
18/02/2015 23.50p 24.00p 21.11p 23.50p 53192
17/02/2015 24.50p 24.80p 22.51p 23.50p 16617
16/02/2015 23.50p 26.80p 23.40p 24.50p 121369
13/02/2015 26.00p 26.20p 22.30p 23.50p 95960
12/02/2015 23.00p 27.00p 22.60p 26.00p 203059
11/02/2015 22.50p 23.10p 21.31p 23.00p 86073
10/02/2015 23.00p 23.44p 21.50p 22.50p 51802
09/02/2015 21.00p 23.00p 21.00p 23.00p 82082
06/02/2015 21.00p 21.50p 20.80p 21.00p 19540
05/02/2015 22.00p 22.00p 20.95p 21.00p 71312
04/02/2015 22.00p 22.68p 21.70p 22.00p 41413
03/02/2015 21.50p 24.40p 21.50p 22.00p 225054
02/02/2015 21.50p 22.28p 20.81p 21.50p 20773
30/01/2015 20.50p 23.00p 20.50p 21.50p 248157
29/01/2015 21.50p 21.74p 19.02p 20.50p 134416
28/01/2015 22.50p 22.50p 20.20p 21.50p 31585
27/01/2015 22.00p 25.00p 21.30p 22.50p 108219
26/01/2015 21.50p 22.50p 20.31p 22.00p 52489
23/01/2015 21.50p 21.50p 19.60p 21.50p 23412
22/01/2015 21.50p 21.50p 20.20p 21.50p 8862
21/01/2015 22.50p 22.50p 21.15p 21.50p 21000
20/01/2015 23.00p 24.00p 21.40p 22.50p 45025
19/01/2015 23.00p 24.00p 22.00p 23.00p 14427
16/01/2015 23.50p 23.70p 21.10p 23.00p 17992
15/01/2015 25.50p 25.50p 23.01p 23.50p 15120
14/01/2015 22.50p 25.95p 21.51p 25.50p 30668
13/01/2015 22.50p 25.00p 22.50p 22.50p 37559
12/01/2015 24.50p 25.00p 20.31p 22.50p 63446
09/01/2015 23.00p 26.80p 21.51p 24.50p 147530
08/01/2015 22.50p 23.00p 22.50p 23.00p 18239
07/01/2015 24.50p 24.50p 20.40p 22.50p 51892
06/01/2015 24.50p 24.50p 23.50p 24.50p 11229
05/01/2015 24.50p 26.45p 24.00p 24.50p 57959
02/01/2015 24.50p 25.50p 23.00p 24.50p 36864
31/12/2014 24.50p 25.50p 23.50p 24.50p 4000
30/12/2014 24.50p 26.00p 22.20p 24.50p 29880
29/12/2014 24.50p 24.70p 22.22p 24.50p 6465
24/12/2014 24.50p 24.50p 22.22p 24.50p 711
23/12/2014 23.50p 24.50p 22.22p 24.50p 21543
22/12/2014 24.50p 27.00p 22.00p 23.50p 64374
19/12/2014 24.50p 27.00p 22.01p 24.00p 200978
18/12/2014 23.50p 24.50p 22.00p 24.50p 224641
17/12/2014 24.50p 25.29p 20.61p 23.50p 125040
16/12/2014 25.50p 26.60p 23.00p 24.00p 68377
15/12/2014 26.50p 27.70p 24.00p 25.50p 49247
12/12/2014 28.25p 28.25p 25.20p 26.50p 107004
11/12/2014 26.50p 28.74p 26.50p 28.25p 281515
10/12/2014 26.50p 26.80p 25.10p 26.50p 115750
09/12/2014 27.00p 27.50p 26.00p 26.50p 58615
08/12/2014 30.50p 31.00p 27.84p 29.00p 65189
05/12/2014 27.50p 31.70p 27.50p 30.50p 74869
04/12/2014 27.50p 28.00p 25.00p 27.50p 15393
03/12/2014 28.50p 28.50p 27.00p 27.50p 2467
02/12/2014 28.50p 28.50p 28.50p 28.50p 0
01/12/2014 28.50p 28.80p 28.50p 28.50p 1
28/11/2014 28.50p 29.00p 27.00p 28.50p 6253
27/11/2014 28.50p 28.50p 27.00p 28.50p 1755
26/11/2014 28.50p 28.50p 28.50p 28.50p 0
25/11/2014 29.00p 29.50p 27.20p 28.50p 1199
24/11/2014 30.00p 30.00p 29.00p 29.00p 5000
21/11/2014 30.50p 30.50p 29.60p 30.00p 3006
20/11/2014 30.50p 30.80p 28.50p 30.50p 7214
19/11/2014 29.00p 30.50p 28.61p 30.50p 14658
18/11/2014 27.50p 32.40p 25.10p 29.00p 141718
17/11/2014 27.50p 30.00p 26.50p 27.00p 34243
14/11/2014 27.50p 27.50p 27.50p 27.50p 0
13/11/2014 27.50p 27.89p 27.50p 27.50p 645
12/11/2014 28.00p 28.00p 26.50p 27.50p 10409
11/11/2014 27.50p 28.11p 27.00p 28.00p 43254
10/11/2014 28.50p 28.50p 27.50p 27.50p 17081
07/11/2014 28.50p 28.50p 27.85p 28.50p 348
06/11/2014 28.50p 28.50p 27.85p 28.50p 208
05/11/2014 29.00p 30.00p 28.00p 28.50p 13755
04/11/2014 26.50p 28.00p 25.70p 27.00p 15200
03/11/2014 25.50p 27.70p 25.50p 26.50p 16399
31/10/2014 25.50p 25.50p 25.50p 25.50p 0
30/10/2014 23.50p 27.00p 23.50p 25.50p 13000
29/10/2014 24.00p 24.29p 23.50p 23.50p 6000
28/10/2014 25.00p 25.00p 23.61p 24.00p 3000
27/10/2014 25.00p 25.00p 25.00p 25.00p 0
24/10/2014 25.00p 25.00p 25.00p 25.00p 0
23/10/2014 25.00p 25.60p 23.55p 25.00p 6864
22/10/2014 25.00p 25.00p 25.00p 25.00p 0
21/10/2014 25.00p 25.70p 23.21p 25.00p 2939
20/10/2014 24.00p 25.00p 24.00p 25.00p 951
17/10/2014 24.00p 24.00p 24.00p 24.00p 0
16/10/2014 24.50p 25.00p 22.03p 24.00p 6678
15/10/2014 24.50p 24.50p 22.62p 24.50p 1000
14/10/2014 23.50p 25.80p 23.00p 24.50p 15943
13/10/2014 25.50p 25.50p 23.50p 23.50p 18916
10/10/2014 25.50p 25.50p 25.00p 25.50p 342
09/10/2014 25.50p 25.80p 25.00p 25.50p 5222
08/10/2014 26.50p 26.50p 25.00p 25.50p 1815
07/10/2014 26.50p 26.50p 25.20p 26.50p 6694
06/10/2014 26.50p 27.50p 26.50p 26.50p 0
03/10/2014 25.50p 26.90p 25.50p 26.50p 10281
02/10/2014 25.50p 25.50p 25.50p 25.50p 0
01/10/2014 25.50p 26.50p 24.00p 25.50p 5072
30/09/2014 26.50p 26.88p 25.50p 25.50p 3971
29/09/2014 27.00p 27.70p 25.50p 26.50p 12224
26/09/2014 26.50p 27.90p 26.00p 27.00p 3778
25/09/2014 28.00p 28.00p 26.50p 27.00p 10417
24/09/2014 28.00p 28.00p 27.00p 28.00p 3500
23/09/2014 28.50p 28.50p 27.10p 28.00p 13157
22/09/2014 28.50p 28.50p 27.10p 28.50p 5350
19/09/2014 28.50p 28.50p 27.10p 28.50p 677
18/09/2014 28.50p 28.50p 28.50p 28.50p 0
17/09/2014 27.50p 32.00p 25.94p 28.50p 166503
16/09/2014 25.50p 26.00p 25.00p 26.00p 2131
15/09/2014 26.00p 26.00p 25.00p 25.50p 9531
12/09/2014 25.50p 26.00p 25.00p 26.00p 12128
11/09/2014 26.50p 26.50p 25.01p 25.50p 28907
10/09/2014 28.50p 28.50p 25.30p 26.50p 27096
09/09/2014 28.00p 36.00p 27.00p 28.50p 304735
08/09/2014 26.50p 28.00p 26.00p 28.00p 471
05/09/2014 26.00p 26.90p 25.00p 26.50p 5708
04/09/2014 28.00p 28.00p 25.00p 26.00p 12661
03/09/2014 28.00p 28.00p 26.00p 28.00p 4063
02/09/2014 28.00p 28.00p 26.00p 28.00p 10365
01/09/2014 28.50p 28.50p 26.20p 28.00p 2937

*Close Price adjusted for both dividends and splits