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
18/03/2021 1.75p 2.20p 1.71p 2.15p 10125559
17/03/2021 1.75p 1.79p 1.71p 1.75p 4810514
16/03/2021 1.70p 1.80p 1.70p 1.75p 6153777
15/03/2021 1.70p 1.84p 1.67p 1.70p 15269874
12/03/2021 1.58p 1.75p 1.57p 1.70p 8723079
11/03/2021 1.60p 1.65p 1.51p 1.58p 2481228
10/03/2021 1.50p 1.60p 1.50p 1.60p 3635615
09/03/2021 1.43p 1.50p 1.42p 1.50p 2216175
08/03/2021 1.45p 1.45p 1.35p 1.43p 1517661
05/03/2021 1.45p 1.50p 1.40p 1.45p 2141988
04/03/2021 1.38p 1.49p 1.38p 1.45p 5049957
03/03/2021 1.40p 1.45p 1.30p 1.38p 1248481
02/03/2021 1.40p 1.40p 1.33p 1.40p 856676
01/03/2021 1.40p 1.45p 1.35p 1.40p 1429117
26/02/2021 1.38p 1.44p 1.33p 1.40p 592529
25/02/2021 1.38p 1.40p 1.30p 1.38p 892522
24/02/2021 1.43p 1.45p 1.31p 1.38p 3624817
23/02/2021 1.48p 1.49p 1.40p 1.43p 2204836
22/02/2021 1.45p 1.55p 1.43p 1.48p 4137279
19/02/2021 1.48p 1.50p 1.41p 1.45p 2878889
18/02/2021 1.58p 1.60p 1.45p 1.48p 5553346
17/02/2021 1.50p 1.60p 1.42p 1.58p 9329592
16/02/2021 1.65p 1.67p 1.45p 1.50p 14913863
15/02/2021 1.30p 1.79p 1.30p 1.65p 35339896
12/02/2021 1.25p 1.30p 1.22p 1.30p 18664648
11/02/2021 1.25p 1.25p 1.20p 1.25p 340770
10/02/2021 1.25p 1.28p 1.21p 1.25p 1031410
09/02/2021 1.25p 1.28p 1.22p 1.25p 1026912
08/02/2021 1.25p 1.29p 1.22p 1.25p 10208176
05/02/2021 1.25p 1.28p 1.20p 1.25p 6087305
04/02/2021 1.23p 1.30p 1.23p 1.25p 3844702
03/02/2021 1.20p 1.30p 1.16p 1.23p 3111711
02/02/2021 1.20p 1.22p 1.15p 1.20p 424960
01/02/2021 1.20p 1.21p 1.20p 1.20p 200000
29/01/2021 1.20p 1.21p 1.15p 1.20p 835597
28/01/2021 1.18p 1.23p 1.10p 1.20p 2718514
27/01/2021 1.25p 1.25p 1.15p 1.18p 2136446
26/01/2021 1.33p 1.33p 1.20p 1.25p 2488666
25/01/2021 1.33p 1.33p 1.30p 1.33p 199615
22/01/2021 1.35p 1.35p 1.30p 1.33p 691066
21/01/2021 1.35p 1.38p 1.30p 1.35p 874927
20/01/2021 1.35p 1.40p 1.30p 1.35p 5095211
19/01/2021 1.33p 1.40p 1.30p 1.35p 8121249
18/01/2021 1.35p 1.40p 1.22p 1.33p 4346894
15/01/2021 1.18p 1.44p 1.15p 1.35p 39797932
14/01/2021 1.18p 1.19p 1.15p 1.18p 3128388
13/01/2021 1.18p 1.19p 1.15p 1.18p 2443147
12/01/2021 1.18p 1.18p 1.15p 1.18p 577153
11/01/2021 1.25p 1.28p 1.15p 1.18p 4332843
08/01/2021 1.13p 1.29p 1.12p 1.25p 7561165
07/01/2021 1.13p 1.15p 1.10p 1.13p 7601167
06/01/2021 1.08p 1.15p 1.06p 1.13p 12924072
05/01/2021 1.02p 1.10p 1.02p 1.08p 18348512
04/01/2021 0.97p 1.10p 0.97p 1.02p 7750856
01/01/2021 0.97p 0.97p 0.95p 0.97p 6497781
31/12/2020 0.97p 0.97p 0.95p 0.97p 6497781
30/12/2020 0.97p 0.97p 0.95p 0.97p 2649413
29/12/2020 0.97p 0.98p 0.97p 0.97p 2037054
28/12/2020 0.97p 0.97p 0.96p 0.97p 209368
25/12/2020 0.97p 0.97p 0.96p 0.97p 209368
24/12/2020 0.97p 0.97p 0.96p 0.97p 209368
23/12/2020 1.00p 1.00p 0.95p 0.97p 1327532
22/12/2020 0.97p 1.05p 0.95p 1.00p 2652159
21/12/2020 0.90p 0.99p 0.85p 0.97p 4754641
18/12/2020 0.90p 0.90p 0.85p 0.88p 250000
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

*Close Price adjusted for both dividends and splits