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
14/04/2023 0.68p 0.74p 0.68p 0.70p 249466
13/04/2023 0.68p 0.70p 0.66p 0.68p 1410000
12/04/2023 0.68p 0.68p 0.66p 0.68p 0
11/04/2023 0.68p 0.70p 0.66p 0.68p 386682
06/04/2023 0.68p 0.69p 0.66p 0.68p 3515654
05/04/2023 0.70p 0.70p 0.66p 0.68p 1737612
04/04/2023 0.70p 0.70p 0.66p 0.70p 800043
03/04/2023 0.70p 0.70p 0.66p 0.70p 900565
31/03/2023 0.70p 0.70p 0.66p 0.70p 201956
30/03/2023 0.70p 0.70p 0.66p 0.70p 2872533
29/03/2023 0.70p 0.70p 0.66p 0.70p 1700000
28/03/2023 0.70p 0.70p 0.66p 0.70p 14254
27/03/2023 0.70p 0.70p 0.65p 0.70p 87272
24/03/2023 0.70p 0.70p 0.65p 0.70p 1628693
23/03/2023 0.70p 0.70p 0.66p 0.70p 510000
22/03/2023 0.70p 0.70p 0.66p 0.70p 870000
21/03/2023 0.70p 0.70p 0.70p 0.70p 49564
20/03/2023 0.70p 0.71p 0.70p 0.70p 0
17/03/2023 0.70p 0.71p 0.70p 0.70p 0
16/03/2023 0.70p 0.70p 0.66p 0.70p 30000
15/03/2023 0.70p 0.70p 0.66p 0.70p 184844
14/03/2023 0.70p 0.70p 0.65p 0.70p 21368
13/03/2023 0.70p 0.72p 0.66p 0.70p 723047
10/03/2023 0.70p 0.70p 0.66p 0.70p 2458883
09/03/2023 0.70p 0.70p 0.68p 0.70p 701253
08/03/2023 0.70p 0.73p 0.68p 0.70p 1437368
07/03/2023 0.70p 0.70p 0.65p 0.70p 18000
06/03/2023 0.70p 0.72p 0.70p 0.70p 0
03/03/2023 0.69p 0.73p 0.66p 0.70p 1003385
02/03/2023 0.69p 0.69p 0.65p 0.69p 920198
01/03/2023 0.69p 0.69p 0.66p 0.69p 554431
28/02/2023 0.69p 0.73p 0.69p 0.69p 275862
27/02/2023 0.69p 0.69p 0.65p 0.69p 172737
24/02/2023 0.68p 0.69p 0.68p 0.69p 455044
23/02/2023 0.68p 0.70p 0.67p 0.68p 3100000
22/02/2023 0.68p 0.69p 0.66p 0.68p 718978
21/02/2023 0.68p 0.70p 0.65p 0.68p 4288350
20/02/2023 0.68p 0.68p 0.67p 0.68p 750000
17/02/2023 0.68p 0.68p 0.68p 0.68p 0
16/02/2023 0.68p 0.68p 0.65p 0.68p 200500
15/02/2023 0.68p 0.68p 0.68p 0.68p 0
14/02/2023 0.68p 0.68p 0.68p 0.68p 70000
13/02/2023 0.70p 0.70p 0.62p 0.68p 4750000
10/02/2023 0.70p 0.70p 0.66p 0.70p 306388
09/02/2023 0.70p 0.70p 0.65p 0.70p 50000
08/02/2023 0.70p 0.72p 0.70p 0.70p 0
07/02/2023 0.70p 0.72p 0.70p 0.70p 0
06/02/2023 0.70p 0.70p 0.69p 0.70p 6895
03/02/2023 0.70p 0.70p 0.66p 0.70p 26904
02/02/2023 0.68p 0.70p 0.66p 0.70p 2083546
01/02/2023 0.70p 0.70p 0.62p 0.68p 1250000
31/01/2023 0.70p 0.74p 0.67p 0.70p 20907
30/01/2023 0.70p 0.70p 0.67p 0.70p 19208
27/01/2023 0.70p 0.73p 0.70p 0.70p 27448
26/01/2023 0.65p 0.73p 0.65p 0.70p 804827
25/01/2023 0.65p 0.68p 0.65p 0.65p 580378
24/01/2023 0.68p 0.68p 0.65p 0.65p 800000
23/01/2023 0.73p 0.73p 0.66p 0.68p 700800
20/01/2023 0.73p 0.73p 0.70p 0.73p 3600
19/01/2023 0.73p 0.75p 0.70p 0.73p 96571
18/01/2023 0.73p 0.75p 0.70p 0.73p 940271
17/01/2023 0.73p 0.73p 0.70p 0.73p 535320
16/01/2023 0.73p 0.74p 0.70p 0.73p 702000
13/01/2023 0.73p 0.73p 0.71p 0.73p 0
12/01/2023 0.73p 0.73p 0.71p 0.73p 0
11/01/2023 0.73p 0.73p 0.70p 0.73p 161326
10/01/2023 0.73p 0.73p 0.70p 0.73p 70948
09/01/2023 0.73p 0.73p 0.71p 0.73p 0
06/01/2023 0.75p 0.76p 0.71p 0.73p 0
05/01/2023 0.75p 0.75p 0.67p 0.75p 40000
04/01/2023 0.75p 0.75p 0.70p 0.75p 1580000
03/01/2023 0.75p 0.75p 0.70p 0.75p 100000
30/12/2022 0.75p 0.76p 0.75p 0.75p 0
29/12/2022 0.75p 0.78p 0.71p 0.75p 53286
28/12/2022 0.75p 0.75p 0.70p 0.75p 806767
23/12/2022 0.75p 0.75p 0.70p 0.75p 370792
22/12/2022 0.75p 0.75p 0.72p 0.75p 639826
21/12/2022 0.75p 0.80p 0.72p 0.75p 43681
20/12/2022 0.75p 0.75p 0.75p 0.75p 122705
19/12/2022 0.75p 0.80p 0.75p 0.75p 271440
16/12/2022 0.78p 0.78p 0.70p 0.75p 1254590
15/12/2022 0.78p 0.80p 0.75p 0.78p 1388995
14/12/2022 0.78p 0.78p 0.75p 0.78p 320171
13/12/2022 0.75p 0.80p 0.75p 0.78p 559921
12/12/2022 0.75p 0.80p 0.72p 0.75p 164445
09/12/2022 0.75p 0.80p 0.75p 0.75p 16751
08/12/2022 0.75p 0.75p 0.74p 0.75p 0
07/12/2022 0.75p 0.79p 0.72p 0.75p 220000
06/12/2022 0.75p 0.79p 0.72p 0.75p 481605
05/12/2022 0.75p 0.75p 0.72p 0.75p 50000
02/12/2022 0.75p 0.79p 0.72p 0.75p 181500
01/12/2022 0.70p 0.80p 0.70p 0.75p 651239
30/11/2022 0.68p 0.74p 0.68p 0.70p 867099
29/11/2022 0.68p 0.69p 0.65p 0.68p 767823
28/11/2022 0.68p 0.68p 0.67p 0.68p 8290
25/11/2022 0.68p 0.68p 0.65p 0.68p 944268
24/11/2022 0.68p 0.68p 0.62p 0.68p 146388
23/11/2022 0.68p 0.68p 0.68p 0.68p 200000
22/11/2022 0.68p 0.70p 0.66p 0.68p 594545
21/11/2022 0.68p 0.68p 0.66p 0.68p 51113
18/11/2022 0.68p 0.70p 0.65p 0.68p 1459312
17/11/2022 0.68p 0.68p 0.65p 0.68p 3030
16/11/2022 0.65p 0.70p 0.65p 0.68p 903653
15/11/2022 0.63p 0.69p 0.63p 0.65p 785492
14/11/2022 0.63p 0.69p 0.63p 0.63p 1317843
11/11/2022 0.63p 0.64p 0.60p 0.63p 582982
10/11/2022 0.63p 0.64p 0.63p 0.63p 336
09/11/2022 0.63p 0.64p 0.61p 0.63p 888306
08/11/2022 0.63p 0.64p 0.61p 0.63p 402200
07/11/2022 0.63p 0.65p 0.63p 0.63p 365
04/11/2022 0.63p 0.63p 0.61p 0.63p 1110506
03/11/2022 0.63p 0.63p 0.60p 0.63p 1200100
02/11/2022 0.63p 0.65p 0.63p 0.63p 1623074
01/11/2022 0.63p 0.63p 0.60p 0.63p 4492
31/10/2022 0.63p 0.63p 0.60p 0.63p 4518
28/10/2022 0.63p 0.64p 0.60p 0.63p 12270
27/10/2022 0.58p 0.64p 0.58p 0.63p 2778346
26/10/2022 0.58p 0.59p 0.56p 0.58p 1180558
25/10/2022 0.58p 0.58p 0.55p 0.58p 150000
24/10/2022 0.58p 0.58p 0.55p 0.58p 195309
21/10/2022 0.58p 0.58p 0.55p 0.58p 814832
20/10/2022 0.58p 0.58p 0.56p 0.58p 700000
19/10/2022 0.58p 0.59p 0.55p 0.58p 3856324
18/10/2022 0.63p 0.63p 0.58p 0.58p 850459
17/10/2022 0.63p 0.63p 0.63p 0.63p 0
14/10/2022 0.63p 0.63p 0.60p 0.63p 548681
13/10/2022 0.63p 0.64p 0.61p 0.63p 34400
12/10/2022 0.63p 0.63p 0.61p 0.63p 0
11/10/2022 0.63p 0.63p 0.61p 0.63p 0
10/10/2022 0.65p 0.65p 0.61p 0.63p 54422
07/10/2022 0.63p 0.65p 0.60p 0.63p 101500
06/10/2022 0.63p 0.65p 0.63p 0.63p 755000
05/10/2022 0.63p 0.64p 0.61p 0.63p 2172465
04/10/2022 0.63p 0.65p 0.61p 0.63p 1980810
03/10/2022 0.63p 0.65p 0.63p 0.63p 481868
30/09/2022 0.68p 0.68p 0.57p 0.63p 29027518
29/09/2022 0.73p 0.75p 0.65p 0.65p 7443682
28/09/2022 0.78p 0.78p 0.71p 0.73p 1088466
27/09/2022 0.80p 0.80p 0.76p 0.78p 800000
26/09/2022 0.83p 0.83p 0.76p 0.80p 194803
23/09/2022 0.83p 0.83p 0.80p 0.83p 2800
22/09/2022 0.83p 0.83p 0.82p 0.83p 1014940
21/09/2022 0.83p 0.83p 0.80p 0.83p 627595
20/09/2022 0.83p 0.83p 0.80p 0.83p 233543
19/09/2022 0.83p 0.83p 0.80p 0.83p 600255
16/09/2022 0.83p 0.83p 0.80p 0.83p 600255
15/09/2022 0.83p 0.83p 0.81p 0.83p 4400000
14/09/2022 0.83p 0.83p 0.83p 0.83p 0
13/09/2022 0.80p 0.83p 0.80p 0.83p 7180179
12/09/2022 0.80p 0.83p 0.80p 0.83p 480000
09/09/2022 0.83p 0.83p 0.77p 0.80p 1200356
08/09/2022 0.85p 0.85p 0.81p 0.83p 600000
07/09/2022 0.85p 0.85p 0.81p 0.85p 1500000
06/09/2022 0.85p 0.88p 0.85p 0.85p 20288700
05/09/2022 0.83p 0.89p 0.81p 0.85p 4825990
02/09/2022 0.83p 0.85p 0.83p 0.83p 442394
01/09/2022 0.83p 0.85p 0.83p 0.83p 160255
31/08/2022 0.83p 0.85p 0.80p 0.83p 179596
30/08/2022 0.83p 0.85p 0.83p 0.83p 149929
29/08/2022 0.83p 0.83p 0.83p 0.83p 109500
26/08/2022 0.83p 0.83p 0.83p 0.83p 109500
25/08/2022 0.83p 0.85p 0.80p 0.83p 4333301
24/08/2022 0.83p 0.85p 0.82p 0.83p 2551500
23/08/2022 0.83p 0.85p 0.83p 0.83p 2250000
22/08/2022 0.83p 0.85p 0.83p 0.83p 111778
19/08/2022 0.83p 0.85p 0.80p 0.83p 123066
18/08/2022 0.83p 0.84p 0.80p 0.83p 688550
17/08/2022 0.88p 0.88p 0.81p 0.83p 1179995
16/08/2022 0.88p 0.88p 0.88p 0.88p 0
15/08/2022 0.88p 0.88p 0.86p 0.88p 120000
12/08/2022 0.88p 0.90p 0.85p 0.88p 870328
11/08/2022 0.88p 0.88p 0.85p 0.88p 178229
10/08/2022 0.88p 0.88p 0.85p 0.88p 418571
09/08/2022 0.93p 0.93p 0.85p 0.88p 1959944
08/08/2022 0.93p 0.93p 0.88p 0.93p 638000
05/08/2022 0.93p 0.93p 0.90p 0.93p 250000
04/08/2022 0.93p 0.93p 0.93p 0.93p 0
03/08/2022 0.93p 0.93p 0.90p 0.93p 137939
02/08/2022 0.93p 0.95p 0.90p 0.93p 21742
01/08/2022 0.93p 0.93p 0.90p 0.93p 157310
29/07/2022 0.93p 0.93p 0.90p 0.93p 956314
28/07/2022 0.93p 0.93p 0.90p 0.93p 216763
27/07/2022 0.93p 0.93p 0.90p 0.93p 1092
26/07/2022 0.93p 0.94p 0.90p 0.93p 1658185
25/07/2022 0.93p 0.94p 0.90p 0.93p 131214
22/07/2022 0.93p 0.94p 0.90p 0.93p 3001815
21/07/2022 0.88p 0.94p 0.86p 0.93p 2331908
20/07/2022 0.88p 0.88p 0.88p 0.88p 535938
19/07/2022 0.88p 0.90p 0.86p 0.88p 4195147
18/07/2022 0.90p 0.90p 0.85p 0.88p 43336100
15/07/2022 0.88p 0.90p 0.87p 0.88p 157208
14/07/2022 0.88p 0.88p 0.86p 0.88p 64024
13/07/2022 0.88p 0.88p 0.88p 0.88p 67891
12/07/2022 0.88p 0.88p 0.88p 0.88p 75000
11/07/2022 0.88p 0.88p 0.88p 0.88p 0
08/07/2022 0.88p 0.88p 0.85p 0.88p 1525670
07/07/2022 0.90p 0.95p 0.86p 0.90p 1814621
06/07/2022 0.93p 0.93p 0.88p 0.90p 949644
05/07/2022 0.95p 0.95p 0.90p 0.93p 3382903
04/07/2022 0.95p 0.95p 0.90p 0.95p 405677

*Close Price adjusted for both dividends and splits