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
19/04/2024 0.22p 0.22p 0.22p 0.22p 0
18/04/2024 0.22p 0.22p 0.22p 0.22p 0
17/04/2024 0.22p 0.22p 0.22p 0.22p 0
16/04/2024 0.22p 0.22p 0.22p 0.22p 0
15/04/2024 0.22p 0.22p 0.22p 0.22p 0
12/04/2024 0.22p 0.22p 0.22p 0.22p 0
11/04/2024 0.22p 0.22p 0.22p 0.22p 0
10/04/2024 0.22p 0.22p 0.22p 0.22p 0
09/04/2024 0.22p 0.22p 0.22p 0.22p 0
08/04/2024 0.22p 0.22p 0.22p 0.22p 0
05/04/2024 0.22p 0.22p 0.22p 0.22p 0
04/04/2024 0.22p 0.22p 0.22p 0.22p 0
03/04/2024 0.22p 0.22p 0.22p 0.22p 0
02/04/2024 0.22p 0.22p 0.22p 0.22p 0
28/03/2024 0.22p 0.22p 0.22p 0.22p 0
27/03/2024 0.22p 0.22p 0.22p 0.22p 0
26/03/2024 0.22p 0.22p 0.22p 0.22p 0
25/03/2024 0.22p 0.22p 0.22p 0.22p 0
22/03/2024 0.22p 0.22p 0.22p 0.22p 0
21/03/2024 0.22p 0.22p 0.22p 0.22p 0
20/03/2024 0.23p 0.23p 0.22p 0.22p 2400
19/03/2024 0.23p 0.23p 0.22p 0.22p 8536
18/03/2024 0.23p 0.23p 0.21p 0.23p 68269
15/03/2024 0.23p 0.23p 0.21p 0.23p 318238
14/03/2024 0.23p 0.24p 0.23p 0.23p 21097
13/03/2024 0.23p 0.23p 0.21p 0.23p 4043
12/03/2024 0.25p 0.25p 0.23p 0.23p 128694
11/03/2024 0.25p 0.25p 0.24p 0.25p 69849
08/03/2024 0.25p 0.25p 0.24p 0.25p 625000
07/03/2024 0.25p 0.25p 0.25p 0.25p 0
06/03/2024 0.25p 0.25p 0.24p 0.25p 4235304
05/03/2024 0.25p 0.25p 0.24p 0.25p 923
04/03/2024 0.25p 0.25p 0.25p 0.25p 78435
01/03/2024 0.25p 0.25p 0.25p 0.25p 0
29/02/2024 0.25p 0.25p 0.24p 0.25p 705492
28/02/2024 0.25p 0.25p 0.25p 0.25p 1779566
27/02/2024 0.24p 0.25p 0.23p 0.25p 5103017
26/02/2024 0.23p 0.25p 0.23p 0.24p 292273
23/02/2024 0.23p 0.23p 0.21p 0.23p 5850000
22/02/2024 0.23p 0.23p 0.21p 0.23p 265296
21/02/2024 0.26p 0.26p 0.20p 0.23p 3133499
20/02/2024 0.26p 0.26p 0.24p 0.26p 338601
19/02/2024 0.26p 0.26p 0.23p 0.26p 3685883
16/02/2024 0.26p 0.27p 0.26p 0.26p 485
15/02/2024 0.26p 0.26p 0.26p 0.26p 181589
14/02/2024 0.26p 0.26p 0.26p 0.26p 195465
13/02/2024 0.29p 0.29p 0.23p 0.26p 894920
12/02/2024 0.29p 0.29p 0.29p 0.29p 0
09/02/2024 0.29p 0.29p 0.29p 0.29p 0
08/02/2024 0.31p 0.31p 0.25p 0.29p 1821404
07/02/2024 0.36p 0.36p 0.27p 0.31p 9160787
06/02/2024 0.36p 0.36p 0.35p 0.36p 72150
05/02/2024 0.36p 0.36p 0.35p 0.36p 84000
02/02/2024 0.36p 0.36p 0.35p 0.36p 100000
01/02/2024 0.37p 0.37p 0.30p 0.36p 13000000
31/01/2024 0.37p 0.37p 0.35p 0.37p 500500
30/01/2024 0.38p 0.38p 0.35p 0.37p 2000000
29/01/2024 0.39p 0.39p 0.37p 0.38p 375182
26/01/2024 0.39p 0.39p 0.37p 0.38p 442282
25/01/2024 0.39p 0.39p 0.36p 0.38p 0
24/01/2024 0.39p 0.39p 0.36p 0.38p 0
23/01/2024 0.39p 0.39p 0.36p 0.38p 0
22/01/2024 0.39p 0.39p 0.39p 0.39p 0
19/01/2024 0.39p 0.39p 0.38p 0.38p 128190
18/01/2024 0.40p 0.40p 0.37p 0.39p 44800
17/01/2024 0.39p 0.39p 0.37p 0.39p 6020
16/01/2024 0.39p 0.39p 0.37p 0.39p 570000
15/01/2024 0.40p 0.40p 0.37p 0.39p 1000000
12/01/2024 0.39p 0.39p 0.37p 0.39p 250000
11/01/2024 0.40p 0.40p 0.39p 0.39p 0
10/01/2024 0.39p 0.39p 0.37p 0.39p 205230
09/01/2024 0.39p 0.39p 0.39p 0.39p 0
08/01/2024 0.39p 0.39p 0.37p 0.39p 25388
05/01/2024 0.39p 0.39p 0.37p 0.39p 303262
04/01/2024 0.39p 0.39p 0.39p 0.39p 0
03/01/2024 0.39p 0.39p 0.37p 0.39p 6671927
02/01/2024 0.39p 0.39p 0.37p 0.39p 1420600
29/12/2023 0.39p 0.39p 0.37p 0.39p 114652
28/12/2023 0.40p 0.40p 0.37p 0.39p 216535
27/12/2023 0.39p 0.39p 0.38p 0.39p 261252
22/12/2023 0.39p 0.40p 0.39p 0.39p 100000
21/12/2023 0.39p 0.40p 0.37p 0.39p 1510000
20/12/2023 0.39p 0.39p 0.37p 0.39p 958198
19/12/2023 0.41p 0.41p 0.39p 0.39p 736897
18/12/2023 0.41p 0.41p 0.41p 0.41p 0
15/12/2023 0.41p 0.41p 0.41p 0.41p 1560452
14/12/2023 0.41p 0.41p 0.40p 0.41p 24800
13/12/2023 0.41p 0.41p 0.40p 0.41p 150000
12/12/2023 0.41p 0.41p 0.40p 0.41p 400000
11/12/2023 0.41p 0.41p 0.40p 0.41p 1020981
08/12/2023 0.41p 0.41p 0.40p 0.41p 1075000
07/12/2023 0.41p 0.41p 0.41p 0.41p 0
06/12/2023 0.41p 0.41p 0.40p 0.41p 11845200
05/12/2023 0.41p 0.41p 0.41p 0.41p 0
04/12/2023 0.41p 0.41p 0.40p 0.41p 120900
01/12/2023 0.41p 0.41p 0.40p 0.41p 605264
30/11/2023 0.41p 0.44p 0.40p 0.41p 3276969
29/11/2023 0.41p 0.42p 0.40p 0.41p 11529495
28/11/2023 0.41p 0.41p 0.41p 0.41p 0
27/11/2023 0.41p 0.41p 0.41p 0.41p 0
24/11/2023 0.41p 0.41p 0.41p 0.41p 0
23/11/2023 0.41p 0.41p 0.40p 0.41p 20000
22/11/2023 0.41p 0.41p 0.40p 0.41p 306550
21/11/2023 0.41p 0.41p 0.41p 0.41p 23780
20/11/2023 0.41p 0.42p 0.41p 0.41p 180722
17/11/2023 0.41p 0.41p 0.40p 0.41p 2934730
16/11/2023 0.42p 0.45p 0.41p 0.41p 1204080
15/11/2023 0.42p 0.42p 0.41p 0.42p 100000
14/11/2023 0.42p 0.43p 0.42p 0.42p 215789
13/11/2023 0.43p 0.43p 0.41p 0.42p 5560291
10/11/2023 0.43p 0.45p 0.43p 0.43p 1050000
09/11/2023 0.46p 0.46p 0.43p 0.43p 5748051
08/11/2023 0.53p 0.53p 0.45p 0.46p 8834828
07/11/2023 0.53p 0.53p 0.52p 0.53p 0
06/11/2023 0.53p 0.53p 0.52p 0.53p 0
03/11/2023 0.53p 0.53p 0.52p 0.53p 0
02/11/2023 0.53p 0.53p 0.50p 0.53p 475675
01/11/2023 0.53p 0.53p 0.52p 0.53p 0
31/10/2023 0.53p 0.53p 0.52p 0.53p 0
30/10/2023 0.53p 0.53p 0.50p 0.53p 1148
27/10/2023 0.53p 0.53p 0.52p 0.53p 0
26/10/2023 0.53p 0.53p 0.52p 0.53p 0
25/10/2023 0.53p 0.53p 0.52p 0.53p 0
24/10/2023 0.53p 0.53p 0.50p 0.53p 1257325
23/10/2023 0.53p 0.53p 0.50p 0.53p 500
20/10/2023 0.53p 0.53p 0.51p 0.53p 500000
19/10/2023 0.53p 0.55p 0.53p 0.53p 902193
18/10/2023 0.57p 0.57p 0.53p 0.53p 1101640
17/10/2023 0.57p 0.57p 0.56p 0.57p 1393
16/10/2023 0.57p 0.57p 0.57p 0.57p 0
13/10/2023 0.57p 0.57p 0.55p 0.57p 31828
12/10/2023 0.57p 0.57p 0.55p 0.57p 414936
11/10/2023 0.57p 0.57p 0.57p 0.57p 0
10/10/2023 0.57p 0.57p 0.55p 0.57p 75000
09/10/2023 0.57p 0.57p 0.57p 0.57p 0
06/10/2023 0.57p 0.57p 0.57p 0.57p 0
05/10/2023 0.57p 0.57p 0.57p 0.57p 0
04/10/2023 0.57p 0.57p 0.55p 0.57p 280336
03/10/2023 0.57p 0.57p 0.55p 0.57p 181500
02/10/2023 0.57p 0.57p 0.55p 0.57p 95000
29/09/2023 0.57p 0.57p 0.55p 0.57p 9585
28/09/2023 0.57p 0.57p 0.56p 0.57p 1053925
27/09/2023 0.59p 0.59p 0.55p 0.57p 1834261
26/09/2023 0.59p 0.59p 0.57p 0.59p 100000
25/09/2023 0.59p 0.59p 0.59p 0.59p 679740
22/09/2023 0.59p 0.59p 0.56p 0.59p 499700
21/09/2023 0.59p 0.59p 0.57p 0.59p 150000
20/09/2023 0.59p 0.60p 0.59p 0.59p 241546
19/09/2023 0.59p 0.60p 0.59p 0.59p 200000
18/09/2023 0.63p 0.63p 0.58p 0.59p 2200000
15/09/2023 0.63p 0.63p 0.62p 0.63p 0
14/09/2023 0.63p 0.63p 0.60p 0.63p 207877
13/09/2023 0.63p 0.63p 0.62p 0.63p 0
12/09/2023 0.63p 0.63p 0.60p 0.63p 503200
11/09/2023 0.63p 0.63p 0.60p 0.63p 2791000
08/09/2023 0.63p 0.63p 0.61p 0.63p 1000000
07/09/2023 0.63p 0.63p 0.62p 0.63p 0
06/09/2023 0.63p 0.63p 0.62p 0.63p 0
05/09/2023 0.63p 0.63p 0.62p 0.63p 120000
04/09/2023 0.63p 0.63p 0.61p 0.63p 500000
01/09/2023 0.63p 0.65p 0.62p 0.63p 900000
31/08/2023 0.63p 0.65p 0.61p 0.63p 2433439
30/08/2023 0.63p 0.63p 0.61p 0.63p 70000
29/08/2023 0.63p 0.63p 0.60p 0.63p 3417308
25/08/2023 0.63p 0.63p 0.63p 0.63p 1679
24/08/2023 0.63p 0.63p 0.63p 0.63p 1587
23/08/2023 0.63p 0.63p 0.62p 0.63p 0
22/08/2023 0.63p 0.63p 0.61p 0.63p 535496
21/08/2023 0.63p 0.63p 0.61p 0.63p 16344
18/08/2023 0.63p 0.63p 0.62p 0.63p 2202392
17/08/2023 0.63p 0.63p 0.62p 0.63p 0
16/08/2023 0.63p 0.63p 0.62p 0.63p 0
15/08/2023 0.63p 0.63p 0.62p 0.63p 683000
14/08/2023 0.63p 0.63p 0.62p 0.63p 0
11/08/2023 0.63p 0.63p 0.63p 0.63p 31
10/08/2023 0.63p 0.63p 0.62p 0.63p 0
09/08/2023 0.63p 0.63p 0.62p 0.63p 0
08/08/2023 0.63p 0.63p 0.63p 0.63p 2000000
07/08/2023 0.63p 0.63p 0.63p 0.63p 1200169
04/08/2023 0.63p 0.63p 0.63p 0.63p 0
03/08/2023 0.63p 0.63p 0.63p 0.63p 2050000
02/08/2023 0.63p 0.63p 0.63p 0.63p 1500000
01/08/2023 0.63p 0.63p 0.60p 0.63p 14000
31/07/2023 0.63p 0.63p 0.62p 0.63p 960104
28/07/2023 0.63p 0.63p 0.63p 0.63p 0
27/07/2023 0.63p 0.63p 0.63p 0.63p 0
26/07/2023 0.63p 0.63p 0.63p 0.63p 0
25/07/2023 0.63p 0.63p 0.61p 0.63p 103626
24/07/2023 0.63p 0.63p 0.63p 0.63p 0
21/07/2023 0.63p 0.63p 0.60p 0.63p 123000
20/07/2023 0.63p 0.63p 0.63p 0.63p 1000000
19/07/2023 0.61p 0.64p 0.57p 0.63p 1916002
18/07/2023 0.61p 0.61p 0.58p 0.61p 18000
17/07/2023 0.61p 0.62p 0.61p 0.61p 0
14/07/2023 0.61p 0.61p 0.58p 0.61p 10000
13/07/2023 0.61p 0.63p 0.58p 0.61p 59000
12/07/2023 0.61p 0.63p 0.61p 0.61p 634
11/07/2023 0.63p 0.63p 0.58p 0.61p 510400
10/07/2023 0.61p 0.63p 0.60p 0.63p 734354
07/07/2023 0.61p 0.61p 0.57p 0.61p 252659

*Close Price adjusted for both dividends and splits