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
17/12/2020 0.90p 0.90p 0.85p 0.90p 688400
16/12/2020 0.90p 0.90p 0.90p 0.90p 71467
15/12/2020 0.90p 0.90p 0.90p 0.90p 500000
14/12/2020 0.90p 0.90p 0.90p 0.90p 0
11/12/2020 0.88p 0.90p 0.87p 0.90p 723216
10/12/2020 0.88p 0.88p 0.88p 0.88p 0
09/12/2020 0.88p 0.88p 0.88p 0.88p 78620
08/12/2020 0.89p 0.89p 0.85p 0.88p 411320
07/12/2020 0.89p 0.89p 0.85p 0.89p 1000000
04/12/2020 0.89p 0.91p 0.89p 0.89p 109158
03/12/2020 0.92p 0.92p 0.89p 0.89p 120880
02/12/2020 0.92p 0.92p 0.90p 0.92p 122516
01/12/2020 0.92p 0.94p 0.90p 0.92p 94680
30/11/2020 0.89p 0.92p 0.89p 0.92p 237086
27/11/2020 0.89p 0.92p 0.87p 0.89p 83598
26/11/2020 0.89p 0.89p 0.87p 0.89p 2176
25/11/2020 0.89p 0.92p 0.89p 0.89p 137500
24/11/2020 0.89p 0.91p 0.87p 0.89p 237157
23/11/2020 0.90p 0.95p 0.89p 0.89p 117044
20/11/2020 0.93p 0.93p 0.93p 0.93p 0
19/11/2020 0.93p 0.94p 0.93p 0.93p 394580
18/11/2020 0.93p 0.94p 0.90p 0.93p 321489
17/11/2020 0.93p 0.93p 0.90p 0.93p 318669
16/11/2020 0.93p 0.93p 0.90p 0.93p 552370
13/11/2020 0.93p 0.94p 0.90p 0.93p 55947
12/11/2020 0.93p 0.95p 0.90p 0.93p 77800
10/11/2020 0.94p 0.95p 0.93p 0.94p 1233759
09/11/2020 0.93p 0.94p 0.90p 0.94p 546578
06/11/2020 0.93p 0.93p 0.80p 0.93p 500000
05/11/2020 0.93p 0.95p 0.90p 0.93p 380975
04/11/2020 0.83p 0.95p 0.83p 0.93p 1539271
03/11/2020 0.83p 0.88p 0.83p 0.83p 253456
02/11/2020 0.80p 0.88p 0.78p 0.83p 2654720
30/10/2020 0.80p 0.80p 0.76p 0.80p 15016
29/10/2020 0.80p 0.80p 0.80p 0.80p 0
28/10/2020 0.80p 0.80p 0.79p 0.80p 215189
27/10/2020 0.80p 0.80p 0.80p 0.80p 9584
26/10/2020 0.83p 0.83p 0.80p 0.80p 246947
23/10/2020 0.83p 0.83p 0.83p 0.83p 0
22/10/2020 0.83p 0.83p 0.76p 0.83p 324375
21/10/2020 0.83p 0.83p 0.83p 0.83p 0
20/10/2020 0.83p 0.83p 0.80p 0.83p 56400
19/10/2020 0.84p 0.84p 0.77p 0.83p 100000
16/10/2020 0.84p 0.84p 0.84p 0.84p 50000
15/10/2020 0.84p 0.87p 0.84p 0.84p 388728
14/10/2020 0.84p 0.84p 0.80p 0.84p 250000
13/10/2020 0.84p 0.87p 0.80p 0.84p 556333
12/10/2020 0.87p 0.87p 0.80p 0.84p 1798475
09/10/2020 0.87p 0.87p 0.84p 0.87p 136700
08/10/2020 0.87p 0.90p 0.87p 0.87p 221001
07/10/2020 0.87p 0.89p 0.87p 0.87p 111016
06/10/2020 0.87p 0.87p 0.87p 0.87p 0
05/10/2020 0.87p 0.87p 0.87p 0.87p 0
02/10/2020 0.87p 0.87p 0.87p 0.87p 0
01/10/2020 0.87p 0.90p 0.87p 0.87p 361500
30/09/2020 0.87p 0.87p 0.87p 0.87p 0
29/09/2020 0.87p 0.87p 0.84p 0.87p 200000
28/09/2020 0.88p 0.90p 0.84p 0.87p 1289321
25/09/2020 0.88p 0.88p 0.88p 0.88p 217911
24/09/2020 0.92p 0.93p 0.85p 0.88p 809000
23/09/2020 0.92p 0.94p 0.90p 0.92p 1258791
22/09/2020 0.82p 0.94p 0.79p 0.92p 13957424
21/09/2020 0.82p 0.82p 0.82p 0.82p 0
18/09/2020 0.82p 0.82p 0.82p 0.82p 824108
17/09/2020 0.82p 0.82p 0.81p 0.82p 833678
16/09/2020 0.82p 0.82p 0.82p 0.82p 0
15/09/2020 0.82p 0.82p 0.82p 0.82p 0
14/09/2020 0.82p 0.85p 0.82p 0.82p 128082
11/09/2020 0.82p 0.82p 0.81p 0.82p 1648696
10/09/2020 0.82p 0.82p 0.82p 0.82p 0
09/09/2020 0.82p 0.82p 0.81p 0.82p 194600
08/09/2020 0.82p 0.84p 0.80p 0.82p 601511
07/09/2020 0.82p 0.85p 0.80p 0.82p 892270
04/09/2020 0.82p 0.82p 0.79p 0.82p 114635
03/09/2020 0.82p 0.82p 0.82p 0.82p 0
02/09/2020 0.83p 0.85p 0.82p 0.82p 234594
01/09/2020 0.83p 0.88p 0.83p 0.83p 114550
31/08/2020 0.83p 0.83p 0.83p 0.83p 0
28/08/2020 0.83p 0.83p 0.83p 0.83p 0
27/08/2020 0.83p 0.83p 0.79p 0.83p 50000
26/08/2020 0.83p 0.83p 0.79p 0.83p 14753
25/08/2020 0.83p 0.83p 0.82p 0.83p 249200
24/08/2020 0.80p 0.88p 0.80p 0.83p 1915230
21/08/2020 0.80p 0.80p 0.80p 0.80p 0
20/08/2020 0.80p 0.85p 0.80p 0.80p 914951
19/08/2020 0.80p 0.84p 0.80p 0.80p 50000
18/08/2020 0.80p 0.80p 0.77p 0.80p 20000
17/08/2020 0.80p 0.84p 0.80p 0.80p 238095
14/08/2020 0.80p 0.80p 0.80p 0.80p 0
13/08/2020 0.80p 0.80p 0.80p 0.80p 0
12/08/2020 0.83p 0.83p 0.80p 0.80p 500000
11/08/2020 0.83p 0.85p 0.82p 0.83p 86359
10/08/2020 0.83p 0.85p 0.83p 0.83p 28712
07/08/2020 0.83p 0.83p 0.83p 0.83p 0
06/08/2020 0.80p 0.85p 0.80p 0.83p 775985
05/08/2020 0.80p 0.80p 0.80p 0.80p 0
04/08/2020 0.80p 0.84p 0.76p 0.80p 144140
03/08/2020 0.80p 0.80p 0.76p 0.80p 20000
31/07/2020 0.80p 0.80p 0.80p 0.80p 0
30/07/2020 0.80p 0.80p 0.80p 0.80p 0
29/07/2020 0.80p 0.84p 0.80p 0.80p 119047
28/07/2020 0.80p 0.80p 0.80p 0.80p 0
27/07/2020 0.80p 0.84p 0.76p 0.80p 516666
24/07/2020 0.83p 0.83p 0.80p 0.80p 934853
23/07/2020 0.83p 0.83p 0.80p 0.83p 13515406
22/07/2020 0.83p 0.83p 0.83p 0.83p 0
21/07/2020 0.83p 0.83p 0.80p 0.83p 59965
20/07/2020 0.83p 0.83p 0.83p 0.83p 0
17/07/2020 0.83p 0.83p 0.83p 0.83p 0
16/07/2020 0.83p 0.83p 0.83p 0.83p 0
15/07/2020 0.83p 0.83p 0.80p 0.83p 14800
14/07/2020 0.85p 0.85p 0.80p 0.83p 24800
13/07/2020 0.85p 0.85p 0.80p 0.85p 60000
10/07/2020 0.85p 0.85p 0.85p 0.85p 0
09/07/2020 0.85p 0.85p 0.85p 0.85p 0
08/07/2020 0.85p 0.87p 0.85p 0.85p 2758
07/07/2020 0.85p 0.85p 0.80p 0.85p 2800
06/07/2020 0.85p 0.85p 0.85p 0.85p 0
03/07/2020 0.85p 0.85p 0.80p 0.85p 991107
02/07/2020 0.85p 0.85p 0.85p 0.85p 0
01/07/2020 0.85p 0.85p 0.81p 0.85p 250000
30/06/2020 0.85p 0.85p 0.82p 0.85p 500000
29/06/2020 0.85p 0.85p 0.85p 0.85p 0
26/06/2020 0.85p 0.85p 0.85p 0.85p 0
25/06/2020 0.85p 0.85p 0.85p 0.85p 0
24/06/2020 0.85p 0.89p 0.85p 0.85p 100000
23/06/2020 0.85p 0.88p 0.84p 0.85p 326243
22/06/2020 0.80p 0.85p 0.80p 0.85p 1156152
19/06/2020 0.80p 0.85p 0.80p 0.80p 20000
18/06/2020 0.75p 0.85p 0.75p 0.80p 465000
17/06/2020 0.75p 0.80p 0.72p 0.75p 715700
16/06/2020 0.75p 0.78p 0.75p 0.75p 400000
15/06/2020 0.75p 0.75p 0.70p 0.75p 3002000
12/06/2020 0.75p 0.75p 0.75p 0.75p 0
11/06/2020 0.75p 0.75p 0.75p 0.75p 0
10/06/2020 0.75p 0.75p 0.70p 0.75p 27600
09/06/2020 0.75p 0.75p 0.70p 0.75p 73049
08/06/2020 0.75p 0.75p 0.70p 0.75p 771743
05/06/2020 0.75p 0.79p 0.70p 0.75p 2168066
04/06/2020 0.75p 0.75p 0.72p 0.75p 4800
03/06/2020 0.75p 0.75p 0.75p 0.75p 0
02/06/2020 0.75p 0.75p 0.72p 0.75p 123808
01/06/2020 0.75p 0.75p 0.72p 0.75p 613600
29/05/2020 0.75p 0.75p 0.75p 0.75p 0
28/05/2020 0.75p 0.75p 0.72p 0.75p 500000
27/05/2020 0.75p 0.75p 0.72p 0.75p 23200
26/05/2020 0.75p 0.75p 0.72p 0.75p 84000
25/05/2020 0.75p 0.77p 0.72p 0.75p 626181
22/05/2020 0.75p 0.77p 0.72p 0.75p 626181
21/05/2020 0.75p 0.75p 0.72p 0.75p 4800
20/05/2020 0.75p 0.75p 0.75p 0.75p 0
19/05/2020 0.75p 0.75p 0.72p 0.75p 84000
18/05/2020 0.75p 0.75p 0.75p 0.75p 1000000
15/05/2020 0.75p 0.75p 0.72p 0.75p 24800
14/05/2020 0.75p 0.75p 0.72p 0.75p 477462
13/05/2020 0.73p 0.78p 0.73p 0.75p 67820
12/05/2020 0.73p 0.75p 0.73p 0.73p 426666
11/05/2020 0.73p 0.73p 0.71p 0.73p 257925
08/05/2020 0.73p 0.73p 0.73p 0.73p 0
07/05/2020 0.73p 0.73p 0.73p 0.73p 0
06/05/2020 0.73p 0.73p 0.73p 0.73p 0
05/05/2020 0.73p 0.73p 0.73p 0.73p 0
04/05/2020 0.73p 0.75p 0.70p 0.73p 1117015
01/05/2020 0.73p 0.75p 0.73p 0.73p 1006
30/04/2020 0.73p 0.75p 0.73p 0.73p 89381
29/04/2020 0.73p 0.75p 0.73p 0.73p 490907
28/04/2020 0.73p 0.74p 0.73p 0.73p 1934364
27/04/2020 0.68p 0.74p 0.68p 0.73p 2453975
24/04/2020 0.65p 0.68p 0.60p 0.68p 3337600
23/04/2020 0.65p 0.65p 0.60p 0.65p 10000
22/04/2020 0.65p 0.65p 0.65p 0.65p 0
21/04/2020 0.65p 0.65p 0.65p 0.65p 0
20/04/2020 0.60p 0.65p 0.55p 0.65p 264000
17/04/2020 0.60p 0.60p 0.60p 0.60p 0
16/04/2020 0.60p 0.60p 0.60p 0.60p 0
15/04/2020 0.60p 0.60p 0.60p 0.60p 0
14/04/2020 0.60p 0.60p 0.60p 0.60p 0
13/04/2020 0.60p 0.60p 0.60p 0.60p 72271
10/04/2020 0.60p 0.60p 0.60p 0.60p 72271
09/04/2020 0.60p 0.60p 0.60p 0.60p 72271
08/04/2020 0.60p 0.60p 0.60p 0.60p 160000
07/04/2020 0.59p 0.59p 0.52p 0.59p 9600
06/04/2020 0.59p 0.59p 0.59p 0.59p 0
03/04/2020 0.59p 0.59p 0.52p 0.59p 2400
02/04/2020 0.55p 0.59p 0.52p 0.59p 42305
01/04/2020 0.55p 0.55p 0.55p 0.55p 6000000
31/03/2020 0.55p 0.58p 0.50p 0.55p 377470
30/03/2020 0.55p 0.55p 0.55p 0.55p 0
27/03/2020 0.55p 0.55p 0.50p 0.55p 1600
26/03/2020 0.55p 0.55p 0.55p 0.55p 0
25/03/2020 0.55p 0.55p 0.50p 0.55p 22000
24/03/2020 0.55p 0.55p 0.55p 0.55p 0
23/03/2020 0.55p 0.55p 0.50p 0.55p 14000
20/03/2020 0.55p 0.55p 0.50p 0.55p 670000
19/03/2020 0.55p 0.55p 0.46p 0.55p 653316
18/03/2020 0.57p 0.57p 0.52p 0.55p 86970
17/03/2020 0.59p 0.59p 0.55p 0.57p 5000
16/03/2020 0.61p 0.61p 0.55p 0.59p 10158
13/03/2020 0.61p 0.61p 0.60p 0.61p 7083
12/03/2020 0.70p 0.70p 0.50p 0.61p 1709136

*Close Price adjusted for both dividends and splits