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
19/07/2023 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
06/07/2023 0.63p 0.63p 0.60p 0.61p 350000
05/07/2023 0.63p 0.63p 0.63p 0.63p 1760
04/07/2023 0.63p 0.63p 0.60p 0.63p 13333332
03/07/2023 0.63p 0.63p 0.63p 0.63p 0
30/06/2023 0.63p 0.65p 0.60p 0.63p 7085
29/06/2023 0.63p 0.63p 0.62p 0.63p 0
28/06/2023 0.63p 0.63p 0.61p 0.63p 24213
27/06/2023 0.63p 0.65p 0.61p 0.63p 782363
26/06/2023 0.63p 0.63p 0.61p 0.63p 137499
23/06/2023 0.68p 0.70p 0.60p 0.63p 2758354
22/06/2023 0.68p 0.68p 0.66p 0.68p 449186
21/06/2023 0.68p 0.70p 0.68p 0.68p 2014074
20/06/2023 0.68p 0.68p 0.66p 0.68p 44000
19/06/2023 0.68p 0.68p 0.66p 0.68p 40000
16/06/2023 0.68p 0.68p 0.66p 0.68p 500000
15/06/2023 0.68p 0.68p 0.66p 0.68p 0
14/06/2023 0.68p 0.68p 0.66p 0.68p 0
13/06/2023 0.68p 0.68p 0.66p 0.68p 0
12/06/2023 0.68p 0.70p 0.66p 0.68p 314400
09/06/2023 0.70p 0.70p 0.66p 0.68p 1605680
08/06/2023 0.70p 0.70p 0.69p 0.70p 0
07/06/2023 0.70p 0.70p 0.69p 0.70p 0
06/06/2023 0.70p 0.75p 0.70p 0.70p 4600000
05/06/2023 0.70p 0.70p 0.65p 0.70p 89827
02/06/2023 0.70p 0.70p 0.69p 0.70p 0
01/06/2023 0.70p 0.70p 0.69p 0.70p 0
31/05/2023 0.70p 0.70p 0.67p 0.70p 500000
30/05/2023 0.70p 0.70p 0.67p 0.70p 22634
26/05/2023 0.70p 0.70p 0.67p 0.70p 1277547
25/05/2023 0.70p 0.70p 0.67p 0.70p 14316
24/05/2023 0.70p 0.70p 0.69p 0.70p 0
23/05/2023 0.70p 0.70p 0.68p 0.70p 0
22/05/2023 0.70p 0.70p 0.67p 0.70p 1131607
19/05/2023 0.70p 0.73p 0.67p 0.70p 49261
18/05/2023 0.70p 0.70p 0.67p 0.70p 10000
17/05/2023 0.70p 0.70p 0.67p 0.70p 1473299
16/05/2023 0.70p 0.70p 0.67p 0.70p 57300
15/05/2023 0.70p 0.70p 0.69p 0.70p 0
12/05/2023 0.70p 0.70p 0.65p 0.70p 2761713
11/05/2023 0.70p 0.70p 0.68p 0.70p 0
10/05/2023 0.73p 0.73p 0.65p 0.70p 481585
09/05/2023 0.73p 0.73p 0.73p 0.73p 0
05/05/2023 0.73p 0.74p 0.70p 0.73p 60646
04/05/2023 0.73p 0.74p 0.71p 0.73p 230000
03/05/2023 0.73p 0.73p 0.73p 0.73p 0
02/05/2023 0.73p 0.74p 0.71p 0.73p 49808
28/04/2023 0.73p 0.74p 0.71p 0.73p 397447
27/04/2023 0.70p 0.74p 0.70p 0.73p 849121
26/04/2023 0.73p 0.73p 0.67p 0.70p 139901
25/04/2023 0.73p 0.73p 0.71p 0.73p 195040
24/04/2023 0.73p 0.74p 0.73p 0.73p 0
21/04/2023 0.70p 0.74p 0.70p 0.73p 150000
20/04/2023 0.70p 0.70p 0.69p 0.70p 0
19/04/2023 0.70p 0.74p 0.70p 0.70p 96916
18/04/2023 0.70p 0.70p 0.67p 0.70p 263538
17/04/2023 0.70p 0.74p 0.67p 0.70p 61476
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

*Close Price adjusted for both dividends and splits