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
12/11/2013 37.00p 38.50p 32.85p 37.50p 51155
11/11/2013 39.00p 39.10p 35.50p 37.00p 22271
08/11/2013 39.00p 39.40p 38.00p 39.00p 32966
07/11/2013 39.00p 39.70p 38.55p 39.00p 11859
06/11/2013 37.50p 40.00p 33.07p 39.00p 116531
05/11/2013 39.00p 39.00p 34.50p 37.50p 31932
04/11/2013 40.00p 40.00p 37.80p 39.00p 24027
01/11/2013 40.00p 41.50p 38.30p 40.00p 35258
31/10/2013 41.50p 42.90p 35.30p 40.00p 88575
30/10/2013 38.00p 44.96p 38.00p 41.50p 126391
29/10/2013 39.50p 41.00p 36.00p 38.00p 47357
28/10/2013 40.00p 42.00p 37.90p 39.50p 19641
25/10/2013 38.00p 41.00p 36.50p 40.00p 20656
24/10/2013 39.00p 39.50p 36.50p 38.00p 5037
23/10/2013 38.00p 38.50p 36.00p 38.00p 16708
22/10/2013 37.50p 42.96p 36.55p 38.00p 93616
21/10/2013 36.50p 39.95p 35.03p 37.50p 62298
18/10/2013 36.50p 36.87p 36.40p 36.50p 9926
17/10/2013 36.00p 36.88p 35.50p 36.50p 12218
16/10/2013 36.50p 37.85p 34.29p 36.00p 22622
15/10/2013 40.00p 41.40p 36.50p 36.50p 31170
14/10/2013 41.50p 42.50p 37.10p 40.00p 79517
11/10/2013 36.50p 45.95p 36.00p 41.50p 192435
10/10/2013 33.00p 39.99p 33.00p 36.50p 68851
09/10/2013 33.00p 33.00p 29.00p 29.00p 33019
08/10/2013 33.50p 34.00p 32.00p 33.00p 64716
07/10/2013 35.00p 35.00p 32.01p 33.50p 22986
04/10/2013 35.50p 35.50p 32.00p 33.50p 23678
03/10/2013 35.50p 35.70p 33.00p 35.50p 5017
02/10/2013 31.50p 35.90p 31.20p 35.50p 30598
01/10/2013 33.50p 34.50p 30.05p 31.50p 31091
30/09/2013 36.50p 36.50p 32.01p 33.50p 73888
27/09/2013 37.00p 37.50p 35.80p 36.50p 22111
26/09/2013 37.00p 37.00p 34.20p 37.00p 4586
25/09/2013 37.00p 37.00p 34.50p 37.00p 11019
24/09/2013 37.50p 37.50p 33.10p 37.00p 24294
23/09/2013 37.50p 38.40p 35.60p 37.50p 10750
20/09/2013 37.50p 38.90p 35.00p 37.50p 12376
19/09/2013 37.50p 37.50p 36.20p 37.50p 410
18/09/2013 37.50p 39.00p 36.00p 37.50p 24111
17/09/2013 36.00p 38.00p 35.00p 37.50p 24570
16/09/2013 37.50p 39.00p 34.00p 36.00p 34042
13/09/2013 37.50p 39.60p 35.05p 37.50p 14884
12/09/2013 39.00p 41.50p 37.08p 37.50p 10969
11/09/2013 39.00p 39.00p 37.00p 39.00p 3000
10/09/2013 39.00p 40.00p 35.40p 39.00p 25894
09/09/2013 40.00p 44.50p 37.00p 39.00p 38888
06/09/2013 42.50p 44.00p 38.10p 40.00p 73658
05/09/2013 35.50p 47.00p 35.10p 42.50p 197913
04/09/2013 35.50p 35.88p 33.00p 35.50p 7962
03/09/2013 35.50p 35.50p 33.00p 35.50p 2350
02/09/2013 35.50p 36.00p 33.00p 35.50p 3943
30/08/2013 36.50p 36.50p 33.00p 35.50p 7300
29/08/2013 36.50p 36.50p 31.00p 36.50p 55954
28/08/2013 35.50p 37.50p 33.00p 36.50p 16446
27/08/2013 36.50p 37.40p 32.00p 35.50p 95628
23/08/2013 35.50p 37.10p 31.10p 36.50p 65426
22/08/2013 37.50p 37.50p 31.00p 35.50p 56940
21/08/2013 37.50p 38.35p 35.10p 37.50p 13915
20/08/2013 37.50p 39.40p 35.00p 37.50p 24403
19/08/2013 37.50p 38.39p 35.05p 37.50p 31803
16/08/2013 36.50p 39.00p 36.00p 37.50p 36639
15/08/2013 34.50p 38.50p 34.50p 36.50p 104008
14/08/2013 37.50p 38.00p 33.10p 35.50p 225575
13/08/2013 40.50p 40.50p 34.50p 37.50p 262952
12/08/2013 40.50p 40.60p 35.50p 40.50p 52822
09/08/2013 54.00p 54.75p 37.00p 40.50p 478335
08/08/2013 53.00p 58.50p 52.00p 53.50p 82469
07/08/2013 54.00p 56.50p 48.00p 55.00p 142452
06/08/2013 42.00p 64.00p 40.90p 53.50p 688935
05/08/2013 42.50p 43.96p 40.00p 42.00p 28786
02/08/2013 46.50p 48.00p 41.11p 42.50p 34748
01/08/2013 47.50p 49.50p 42.08p 46.50p 69999
31/07/2013 41.00p 49.95p 37.24p 47.50p 119067
30/07/2013 44.50p 44.50p 37.21p 41.00p 37348
29/07/2013 45.50p 45.50p 41.10p 44.50p 37089
26/07/2013 47.50p 50.00p 45.00p 45.50p 57141
25/07/2013 42.50p 50.00p 40.81p 47.50p 165773
24/07/2013 37.50p 44.00p 37.50p 43.00p 86260
23/07/2013 38.00p 40.00p 35.50p 37.50p 30121
22/07/2013 41.50p 42.00p 36.10p 38.00p 36542
19/07/2013 35.00p 44.20p 35.00p 41.50p 113057
18/07/2013 29.00p 40.00p 29.00p 35.00p 186321
17/07/2013 31.50p 32.50p 27.10p 29.00p 21489
16/07/2013 32.50p 34.95p 30.00p 31.50p 27000
15/07/2013 30.50p 34.00p 30.00p 33.00p 76797
12/07/2013 30.50p 30.50p 26.00p 30.50p 28772
11/07/2013 30.50p 30.50p 26.25p 30.50p 11641
10/07/2013 28.50p 30.50p 25.15p 30.50p 80902
09/07/2013 28.50p 30.00p 27.00p 28.50p 43369
08/07/2013 29.50p 30.40p 28.00p 28.50p 20952
05/07/2013 30.50p 30.90p 28.50p 29.50p 30311
04/07/2013 31.50p 34.10p 28.50p 30.50p 145666
03/07/2013 29.00p 33.00p 27.00p 31.50p 106511
02/07/2013 32.50p 32.50p 27.30p 29.00p 35820
01/07/2013 31.50p 33.00p 30.00p 32.50p 33813
28/06/2013 36.50p 36.50p 30.30p 35.00p 28062
27/06/2013 33.00p 36.50p 33.00p 36.50p 21284
26/06/2013 33.00p 36.50p 32.00p 33.00p 41376
25/06/2013 36.50p 36.50p 31.70p 33.00p 82320
24/06/2013 37.50p 39.90p 33.10p 36.50p 39540
21/06/2013 34.00p 39.40p 30.98p 37.50p 128251
20/06/2013 37.50p 37.50p 31.00p 34.00p 207233
19/06/2013 38.50p 39.95p 31.10p 37.50p 214005
18/06/2013 52.00p 52.00p 37.10p 38.50p 237371
17/06/2013 55.50p 55.50p 45.80p 52.00p 186881
14/06/2013 60.00p 60.00p 52.50p 55.50p 164876
13/06/2013 61.50p 61.50p 57.00p 60.00p 83291
12/06/2013 65.00p 71.00p 60.00p 61.50p 226737
11/06/2013 59.00p 69.95p 58.00p 65.00p 199545
10/06/2013 56.00p 64.00p 56.00p 59.00p 60352
07/06/2013 57.50p 60.00p 51.60p 56.00p 55523
06/06/2013 56.50p 60.00p 54.10p 57.50p 66630
05/06/2013 56.50p 60.00p 51.00p 56.50p 87307
04/06/2013 59.00p 59.00p 52.20p 56.50p 58537
03/06/2013 51.50p 64.00p 48.50p 59.00p 152337
31/05/2013 57.00p 59.40p 50.00p 52.50p 140540
30/05/2013 51.50p 67.77p 50.00p 57.00p 498686
29/05/2013 48.50p 52.00p 45.50p 51.50p 109510
28/05/2013 52.00p 57.00p 45.00p 48.50p 230411
24/05/2013 59.50p 63.00p 50.00p 52.00p 847447
23/05/2013 63.00p 87.94p 60.00p 61.00p 1628981
22/05/2013 47.50p 70.00p 47.50p 62.00p 674576
21/05/2013 42.50p 50.00p 42.22p 46.50p 333270
20/05/2013 35.50p 44.70p 34.90p 41.50p 209195
17/05/2013 36.00p 38.00p 34.65p 35.50p 40751
16/05/2013 34.50p 37.50p 34.50p 36.00p 33605
15/05/2013 34.50p 36.00p 32.20p 34.50p 64757
14/05/2013 35.50p 36.00p 32.50p 34.50p 55103
13/05/2013 37.00p 37.00p 34.00p 35.00p 33830
10/05/2013 34.50p 38.90p 34.02p 37.00p 106131
09/05/2013 35.50p 38.00p 31.80p 34.50p 28376
08/05/2013 33.50p 35.50p 32.15p 35.50p 64841
07/05/2013 31.00p 36.01p 31.00p 33.50p 76548
03/05/2013 31.00p 33.00p 29.31p 31.00p 68024
02/05/2013 31.50p 32.90p 30.00p 31.00p 33442
01/05/2013 34.00p 34.00p 30.75p 31.50p 33444
30/04/2013 30.00p 37.00p 29.06p 34.00p 205342
29/04/2013 32.50p 32.50p 28.21p 30.00p 57428
26/04/2013 29.50p 32.50p 29.11p 32.50p 14639
25/04/2013 29.50p 31.00p 28.10p 29.50p 45170
24/04/2013 30.00p 31.00p 29.20p 29.50p 46875
23/04/2013 30.50p 31.07p 27.75p 30.00p 25831
22/04/2013 31.50p 32.20p 29.00p 30.50p 24153
19/04/2013 32.50p 33.25p 30.12p 31.50p 66927
18/04/2013 37.50p 39.50p 30.10p 32.50p 166187
17/04/2013 34.50p 36.77p 34.50p 36.50p 10010
16/04/2013 33.50p 36.50p 33.50p 34.50p 31165
15/04/2013 35.50p 36.74p 33.50p 35.00p 53516
12/04/2013 34.50p 37.50p 33.50p 35.50p 25275
11/04/2013 36.00p 36.00p 33.00p 34.50p 14057
10/04/2013 37.50p 37.50p 34.00p 36.00p 19574
09/04/2013 37.50p 39.75p 34.90p 37.50p 68236
08/04/2013 35.50p 40.00p 35.00p 37.50p 29148
05/04/2013 35.50p 37.00p 34.00p 35.50p 17691
04/04/2013 37.50p 37.50p 34.00p 35.50p 99753
03/04/2013 33.00p 38.00p 29.00p 37.50p 183191
02/04/2013 33.00p 33.20p 31.00p 33.00p 16086
28/03/2013 33.00p 34.40p 30.00p 33.00p 60321
27/03/2013 32.50p 34.00p 31.10p 33.00p 9962
26/03/2013 34.00p 34.00p 30.60p 32.50p 12422
25/03/2013 36.50p 36.50p 32.40p 34.00p 11991
22/03/2013 36.00p 36.50p 33.00p 36.50p 28010
21/03/2013 35.00p 36.90p 33.00p 36.00p 34838
20/03/2013 35.50p 35.50p 33.00p 35.00p 22045
19/03/2013 36.50p 36.50p 33.00p 35.50p 62002
18/03/2013 36.50p 37.50p 33.50p 36.50p 29749
15/03/2013 39.50p 39.50p 33.60p 36.50p 69534
14/03/2013 33.00p 41.25p 33.00p 39.50p 218870
13/03/2013 33.50p 33.50p 32.00p 33.00p 55159
12/03/2013 33.50p 33.90p 32.00p 33.50p 24151
11/03/2013 34.00p 34.00p 32.00p 33.50p 23769
08/03/2013 34.00p 35.00p 33.10p 34.00p 30830
07/03/2013 35.50p 35.50p 33.00p 34.00p 73953
06/03/2013 33.50p 36.00p 33.50p 35.50p 63010
05/03/2013 33.50p 34.20p 32.50p 33.50p 4219
04/03/2013 33.50p 34.40p 32.40p 33.50p 16576
01/03/2013 34.50p 34.50p 32.00p 33.50p 28138
28/02/2013 35.00p 35.00p 32.61p 34.50p 11850
27/02/2013 34.00p 36.00p 32.00p 35.00p 40222
26/02/2013 35.00p 35.50p 30.80p 34.00p 49328
25/02/2013 35.50p 35.50p 33.00p 35.00p 9412
22/02/2013 35.50p 36.40p 34.00p 35.50p 39060
21/02/2013 36.50p 36.50p 34.00p 35.50p 68785
20/02/2013 36.50p 37.50p 34.00p 36.50p 73363
19/02/2013 34.50p 36.50p 34.04p 36.50p 17874
18/02/2013 34.50p 34.50p 34.00p 34.50p 14931
15/02/2013 35.00p 35.50p 34.00p 34.50p 38865
14/02/2013 35.50p 37.50p 34.30p 35.00p 133803
13/02/2013 36.00p 36.00p 34.00p 35.50p 30902
12/02/2013 36.00p 36.00p 33.00p 36.00p 36643
11/02/2013 37.00p 37.00p 33.01p 36.00p 58748
08/02/2013 37.50p 37.50p 33.00p 37.00p 97713
07/02/2013 36.50p 40.00p 34.00p 38.00p 154963
06/02/2013 37.00p 37.00p 33.60p 36.50p 96740
05/02/2013 37.00p 37.00p 33.50p 37.00p 48005
04/02/2013 37.00p 37.40p 35.00p 37.00p 29368
01/02/2013 40.00p 41.80p 36.00p 37.00p 103238
31/01/2013 37.00p 41.50p 33.60p 40.00p 107215
30/01/2013 37.50p 38.77p 35.30p 37.00p 34359

*Close Price adjusted for both dividends and splits