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
29/01/2013 40.00p 40.00p 36.00p 37.50p 43417
28/01/2013 38.00p 44.30p 37.75p 40.00p 83893
25/01/2013 37.50p 39.00p 36.50p 38.00p 57453
24/01/2013 41.00p 41.00p 36.55p 37.50p 38258
23/01/2013 41.00p 41.00p 38.20p 41.00p 11981
22/01/2013 42.00p 42.10p 36.50p 41.00p 111612
21/01/2013 40.00p 43.20p 36.00p 42.00p 196991
18/01/2013 43.00p 45.60p 38.50p 40.00p 313344
17/01/2013 37.50p 47.00p 35.10p 43.00p 802848
16/01/2013 33.50p 42.00p 32.10p 37.50p 178263
15/01/2013 32.50p 35.60p 30.00p 33.50p 48692
14/01/2013 32.50p 36.00p 31.00p 32.50p 99249
11/01/2013 29.50p 35.00p 28.50p 32.50p 56560
10/01/2013 28.00p 29.50p 27.00p 29.50p 69979
09/01/2013 30.50p 30.50p 27.00p 28.00p 27762
08/01/2013 30.50p 31.90p 27.50p 30.50p 4743
07/01/2013 31.00p 31.00p 27.50p 30.50p 4570
04/01/2013 31.00p 32.20p 28.30p 31.00p 6495
03/01/2013 31.00p 32.20p 28.00p 31.00p 87827
02/01/2013 31.00p 32.50p 31.00p 31.00p 6118
31/12/2012 31.00p 32.90p 28.00p 31.00p 9095
28/12/2012 30.50p 33.30p 26.98p 31.00p 11397
27/12/2012 31.50p 33.30p 29.01p 30.50p 10263
24/12/2012 30.50p 34.00p 29.00p 31.50p 43288
21/12/2012 27.50p 32.00p 27.50p 30.50p 37951
20/12/2012 26.50p 29.50p 24.40p 27.50p 19800
19/12/2012 26.50p 27.20p 24.40p 26.50p 19993
18/12/2012 26.50p 27.19p 24.20p 26.50p 5165
17/12/2012 26.00p 28.00p 24.00p 26.50p 21290
14/12/2012 27.50p 27.50p 24.30p 26.00p 117472
13/12/2012 27.00p 28.50p 25.00p 27.50p 31395
12/12/2012 27.00p 28.50p 27.00p 27.00p 12354
11/12/2012 25.50p 27.00p 23.20p 27.00p 12896
10/12/2012 27.50p 27.50p 24.20p 25.50p 14748
07/12/2012 28.50p 28.50p 25.50p 27.50p 45451
06/12/2012 24.50p 31.00p 23.10p 28.50p 88800
05/12/2012 26.50p 26.50p 23.70p 24.50p 48704
04/12/2012 27.00p 27.00p 25.00p 26.50p 6280
03/12/2012 27.50p 27.50p 25.00p 27.00p 12067
30/11/2012 26.50p 27.50p 25.10p 27.50p 14924
29/11/2012 26.00p 26.50p 25.00p 26.50p 63473
28/11/2012 26.00p 26.14p 25.00p 26.00p 3888
27/11/2012 24.50p 26.25p 24.50p 26.00p 23865
26/11/2012 28.00p 28.00p 25.00p 28.00p 21875
23/11/2012 28.00p 28.40p 27.10p 28.00p 31670
22/11/2012 28.00p 28.60p 26.00p 28.00p 52232
21/11/2012 28.00p 28.00p 27.00p 28.00p 6714
20/11/2012 27.00p 29.00p 26.02p 28.00p 34493
19/11/2012 27.50p 28.20p 26.20p 28.00p 35336
16/11/2012 27.50p 27.90p 26.01p 27.50p 18847
15/11/2012 29.50p 29.50p 26.00p 27.50p 20587
14/11/2012 30.00p 30.00p 27.30p 29.50p 14755
13/11/2012 31.00p 31.00p 30.00p 30.00p 6712
12/11/2012 31.50p 31.50p 30.00p 31.00p 8726
09/11/2012 33.00p 34.00p 30.60p 31.50p 49483
08/11/2012 31.50p 34.00p 30.61p 33.00p 28230
07/11/2012 32.50p 39.25p 26.00p 31.50p 428501
06/11/2012 27.50p 28.50p 26.20p 27.50p 9645
05/11/2012 27.50p 28.50p 26.16p 27.50p 3761
02/11/2012 28.50p 28.50p 25.14p 27.50p 25092
01/11/2012 28.50p 29.53p 26.10p 28.50p 23411
31/10/2012 28.50p 31.30p 25.10p 28.50p 25352
30/10/2012 28.50p 29.00p 28.50p 28.50p 3548
29/10/2012 29.50p 30.20p 25.10p 29.50p 20773
26/10/2012 30.50p 30.70p 27.00p 29.50p 16735
25/10/2012 28.50p 30.85p 27.60p 30.50p 19967
24/10/2012 28.50p 28.50p 25.00p 28.50p 92198
23/10/2012 28.50p 28.50p 27.00p 28.50p 0
22/10/2012 27.00p 28.50p 27.00p 28.50p 3654
19/10/2012 27.50p 27.50p 25.50p 27.00p 16817
18/10/2012 28.50p 28.50p 25.00p 27.50p 35354
17/10/2012 29.00p 29.44p 27.70p 28.50p 28162
16/10/2012 29.50p 29.50p 27.20p 29.00p 46449
15/10/2012 29.50p 33.00p 28.00p 29.50p 36420
12/10/2012 29.50p 30.50p 25.00p 29.50p 53499
11/10/2012 29.50p 29.50p 28.00p 29.50p 18650
10/10/2012 31.50p 31.50p 28.00p 29.50p 16820
09/10/2012 31.50p 31.50p 30.00p 31.50p 0
08/10/2012 31.50p 31.50p 30.00p 31.50p 10500
05/10/2012 32.50p 33.50p 30.00p 31.50p 20639
04/10/2012 32.50p 34.00p 31.10p 32.50p 1573
03/10/2012 32.50p 35.00p 31.10p 32.50p 12000
02/10/2012 32.50p 32.50p 30.50p 32.50p 1250
01/10/2012 34.50p 35.00p 29.80p 32.50p 55007
28/09/2012 35.00p 35.00p 31.00p 34.50p 9734
27/09/2012 35.00p 35.00p 31.87p 35.00p 10259
26/09/2012 35.00p 35.20p 32.10p 35.00p 1208
25/09/2012 35.00p 35.55p 32.00p 35.00p 13660
24/09/2012 35.50p 35.99p 32.00p 35.00p 5649
21/09/2012 35.50p 36.75p 33.00p 35.50p 4623
20/09/2012 35.50p 35.50p 33.00p 35.50p 17352
19/09/2012 36.50p 36.50p 33.05p 35.50p 20456
18/09/2012 36.00p 40.00p 34.05p 36.50p 28541
17/09/2012 34.50p 37.00p 32.00p 36.00p 38392
14/09/2012 34.50p 36.75p 32.00p 34.50p 45221
13/09/2012 35.00p 36.00p 32.00p 34.50p 20025
12/09/2012 37.50p 37.50p 35.00p 35.00p 14239
11/09/2012 37.50p 38.40p 35.10p 37.50p 18744
10/09/2012 32.50p 42.50p 32.00p 37.50p 84549
07/09/2012 30.50p 35.00p 30.50p 32.50p 39718
06/09/2012 29.50p 32.30p 28.00p 30.50p 32498
05/09/2012 31.50p 31.50p 27.70p 29.50p 25606
04/09/2012 32.50p 32.50p 30.00p 31.50p 7316
03/09/2012 34.00p 40.00p 32.50p 32.50p 36124
31/08/2012 30.50p 35.00p 29.75p 34.00p 62126
30/08/2012 27.50p 33.50p 27.40p 30.50p 121614
29/08/2012 31.50p 31.50p 25.14p 27.50p 17277
28/08/2012 31.50p 31.50p 31.40p 31.50p 6378
24/08/2012 33.50p 33.50p 27.10p 31.50p 32400
23/08/2012 35.50p 35.50p 27.90p 33.50p 31675
22/08/2012 39.50p 39.50p 31.40p 35.50p 114917
21/08/2012 42.50p 45.00p 36.20p 39.50p 64130
20/08/2012 41.00p 49.00p 40.00p 42.50p 341606
17/08/2012 35.50p 44.00p 35.50p 37.50p 114551
16/08/2012 31.00p 40.00p 31.00p 35.50p 226073
15/08/2012 26.50p 32.05p 26.50p 31.00p 44054
14/08/2012 25.00p 27.80p 25.00p 26.50p 26001
13/08/2012 23.50p 26.05p 23.50p 25.00p 39915
10/08/2012 24.50p 25.00p 22.00p 23.50p 29512
09/08/2012 24.50p 24.50p 22.00p 24.50p 10911
08/08/2012 25.50p 26.50p 23.00p 24.50p 4441
07/08/2012 25.50p 27.00p 22.01p 25.50p 23694
06/08/2012 27.00p 27.60p 22.20p 25.50p 17152
03/08/2012 27.00p 28.80p 24.01p 27.00p 0
02/08/2012 28.00p 28.80p 24.01p 27.00p 23433
01/08/2012 27.50p 29.00p 25.50p 28.00p 9995
31/07/2012 24.00p 27.50p 24.00p 27.50p 14224
30/07/2012 24.00p 25.00p 23.50p 24.00p 16200
27/07/2012 24.00p 25.00p 23.00p 24.00p 52451
26/07/2012 23.50p 24.00p 23.10p 24.00p 60557
25/07/2012 23.50p 24.94p 22.06p 23.50p 9598
24/07/2012 26.00p 26.00p 21.90p 23.50p 51997
23/07/2012 26.00p 26.00p 26.00p 26.00p 11538
20/07/2012 26.00p 26.00p 23.00p 26.00p 18992
19/07/2012 26.00p 26.10p 24.50p 26.00p 25990
18/07/2012 27.50p 27.50p 25.00p 26.00p 22051
17/07/2012 27.50p 27.50p 25.60p 27.50p 342
16/07/2012 27.50p 27.50p 25.00p 27.50p 3844
13/07/2012 26.50p 27.50p 25.00p 27.50p 31000
12/07/2012 28.00p 28.00p 25.00p 26.50p 8493
11/07/2012 28.00p 28.00p 25.00p 28.00p 95562
10/07/2012 27.00p 28.00p 24.80p 28.00p 22564
09/07/2012 28.00p 28.00p 25.00p 27.00p 13001
06/07/2012 28.00p 28.70p 26.00p 28.00p 18500
05/07/2012 28.00p 28.25p 26.80p 28.00p 18682
04/07/2012 27.50p 28.25p 27.50p 28.00p 9100
03/07/2012 27.50p 30.00p 25.00p 27.50p 114328
02/07/2012 27.50p 27.50p 25.00p 27.50p 28374
29/06/2012 27.50p 27.50p 23.00p 27.50p 15364
28/06/2012 27.50p 27.50p 25.50p 27.50p 5911
27/06/2012 26.00p 27.50p 26.00p 27.50p 3466
26/06/2012 27.50p 30.00p 25.00p 26.00p 92252
25/06/2012 27.50p 27.50p 25.00p 27.50p 7152
22/06/2012 27.50p 27.50p 25.00p 27.50p 5000
21/06/2012 27.50p 27.50p 25.50p 27.50p 330
20/06/2012 27.50p 27.89p 25.25p 27.50p 36910
19/06/2012 27.50p 27.50p 25.00p 27.50p 4000
18/06/2012 27.50p 28.00p 25.00p 27.50p 31500
15/06/2012 31.00p 31.00p 25.00p 27.50p 8505
14/06/2012 31.00p 31.00p 24.50p 31.00p 6990
13/06/2012 31.50p 31.50p 27.00p 31.00p 9606
12/06/2012 31.50p 31.50p 25.00p 31.50p 16837
11/06/2012 29.00p 32.40p 28.00p 31.50p 5279
08/06/2012 29.00p 31.15p 28.50p 29.00p 19876
07/06/2012 29.00p 29.40p 28.00p 29.00p 10717
06/06/2012 29.00p 29.10p 28.80p 29.00p 4064
01/06/2012 29.00p 29.00p 27.00p 29.00p 9304
31/05/2012 31.50p 32.00p 28.00p 29.00p 22722
30/05/2012 31.50p 33.00p 27.50p 31.50p 0
29/05/2012 31.00p 33.00p 27.50p 31.50p 7260
28/05/2012 31.00p 34.00p 27.50p 31.00p 30225
25/05/2012 31.00p 31.00p 25.00p 31.00p 38831
24/05/2012 31.00p 31.50p 28.00p 31.50p 10000
23/05/2012 27.50p 31.50p 27.50p 31.50p 26432
22/05/2012 30.00p 30.85p 25.00p 27.50p 68511
21/05/2012 28.50p 31.70p 28.00p 30.00p 21954
18/05/2012 32.50p 32.50p 25.00p 28.50p 51045
17/05/2012 32.50p 33.50p 27.99p 32.50p 33843
16/05/2012 32.00p 33.50p 28.00p 32.50p 11553
15/05/2012 31.00p 33.20p 28.00p 32.00p 38402
14/05/2012 33.50p 33.50p 28.03p 31.00p 97181
11/05/2012 33.50p 33.50p 30.10p 33.50p 9535
10/05/2012 35.00p 35.00p 30.55p 33.50p 43264
09/05/2012 36.50p 36.50p 32.00p 35.00p 36546
08/05/2012 38.50p 38.50p 35.00p 36.50p 11572
04/05/2012 37.50p 42.00p 33.56p 39.50p 64467
03/05/2012 37.50p 37.50p 34.00p 37.00p 17288
02/05/2012 37.00p 37.70p 35.00p 37.50p 4580
01/05/2012 37.00p 37.70p 35.90p 37.00p 2466
30/04/2012 37.00p 39.00p 34.00p 37.00p 9652
27/04/2012 37.00p 40.00p 36.00p 37.00p 11436
26/04/2012 37.00p 37.70p 34.00p 37.00p 34944
25/04/2012 34.50p 38.75p 34.40p 37.50p 16122
24/04/2012 36.50p 37.40p 34.10p 34.50p 38897
23/04/2012 33.00p 36.90p 32.70p 36.50p 69108
20/04/2012 35.50p 37.00p 33.50p 33.50p 21860
19/04/2012 37.50p 38.59p 34.90p 35.50p 45152
18/04/2012 37.50p 39.00p 36.10p 37.50p 32717
17/04/2012 40.50p 40.50p 34.20p 37.50p 42048
16/04/2012 40.50p 40.95p 36.02p 40.50p 10905

*Close Price adjusted for both dividends and splits