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
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
01/07/2022 0.95p 0.95p 0.91p 0.95p 30190
30/06/2022 0.98p 0.98p 0.95p 0.95p 3449649
29/06/2022 0.98p 0.98p 0.98p 0.98p 0
28/06/2022 0.98p 0.98p 0.95p 0.98p 50000
27/06/2022 0.98p 0.98p 0.95p 0.98p 620546
24/06/2022 0.93p 0.99p 0.93p 0.98p 3669372
23/06/2022 0.93p 0.93p 0.90p 0.93p 2948253
22/06/2022 0.95p 0.95p 0.93p 0.93p 5263337
21/06/2022 0.93p 1.00p 0.93p 0.95p 5626693
20/06/2022 0.95p 0.95p 0.92p 0.93p 3838364
17/06/2022 0.98p 0.98p 0.94p 0.95p 961893
16/06/2022 0.98p 0.99p 0.95p 0.98p 1662010
15/06/2022 0.98p 1.00p 0.95p 0.98p 3081085
14/06/2022 0.98p 0.99p 0.95p 0.98p 924838
13/06/2022 1.08p 1.08p 0.95p 0.98p 3905262
10/06/2022 1.08p 1.08p 1.05p 1.08p 139951
09/06/2022 1.08p 1.08p 1.08p 1.08p 0
08/06/2022 1.08p 1.08p 1.05p 1.08p 419657
07/06/2022 1.08p 1.08p 1.05p 1.08p 1783859
06/06/2022 1.13p 1.13p 1.05p 1.08p 3226239
03/06/2022 1.13p 1.19p 1.11p 1.13p 13110743
02/06/2022 1.13p 1.19p 1.11p 1.13p 13110743
01/06/2022 1.13p 1.19p 1.11p 1.13p 13110743
31/05/2022 1.13p 1.13p 1.10p 1.13p 199409
30/05/2022 1.13p 1.14p 1.10p 1.13p 800362
27/05/2022 1.08p 1.15p 1.08p 1.13p 1922390
26/05/2022 1.08p 1.10p 1.05p 1.08p 2126969
25/05/2022 1.08p 1.10p 1.05p 1.08p 2729398
24/05/2022 1.08p 1.10p 1.04p 1.08p 4334918
23/05/2022 1.03p 1.09p 1.03p 1.08p 3665471
20/05/2022 1.00p 1.03p 1.00p 1.03p 1133744
19/05/2022 1.03p 1.03p 0.96p 1.00p 4004064
18/05/2022 1.03p 1.03p 1.02p 1.03p 196078
17/05/2022 1.03p 1.03p 1.00p 1.03p 4322347
16/05/2022 1.03p 1.03p 1.00p 1.03p 100000
13/05/2022 1.05p 1.05p 1.00p 1.03p 644888
12/05/2022 1.08p 1.08p 1.00p 1.05p 2512002
11/05/2022 1.08p 1.09p 1.05p 1.08p 1232665
10/05/2022 1.08p 1.08p 1.06p 1.08p 485998
09/05/2022 1.15p 1.15p 1.06p 1.08p 7874662
06/05/2022 1.18p 1.18p 1.15p 1.15p 1735508
05/05/2022 1.18p 1.19p 1.18p 1.18p 3208
04/05/2022 1.23p 1.23p 1.17p 1.18p 968837
03/05/2022 1.23p 1.23p 1.20p 1.23p 885310
02/05/2022 1.20p 1.23p 1.15p 1.23p 1239228
29/04/2022 1.20p 1.23p 1.15p 1.23p 1239228
28/04/2022 1.20p 1.22p 1.15p 1.20p 198406
27/04/2022 1.20p 1.21p 1.15p 1.20p 611404
26/04/2022 1.20p 1.20p 1.15p 1.20p 648311
25/04/2022 1.20p 1.22p 1.15p 1.20p 2168745
22/04/2022 1.18p 1.23p 1.15p 1.20p 4164622
21/04/2022 1.13p 1.19p 1.13p 1.18p 2089006
20/04/2022 1.13p 1.15p 1.11p 1.13p 2943627
19/04/2022 1.13p 1.15p 1.10p 1.13p 4460827
18/04/2022 1.13p 1.17p 1.10p 1.13p 7794417
15/04/2022 1.13p 1.17p 1.10p 1.13p 7794417
14/04/2022 1.13p 1.17p 1.10p 1.13p 7794417
13/04/2022 1.10p 1.10p 1.06p 1.10p 494623
12/04/2022 1.10p 1.11p 1.06p 1.10p 949133
11/04/2022 1.10p 1.10p 1.05p 1.10p 2049073
08/04/2022 1.10p 1.11p 1.05p 1.10p 1420406
07/04/2022 1.10p 1.12p 1.07p 1.10p 1094514
06/04/2022 1.03p 1.15p 1.03p 1.10p 8045398
05/04/2022 1.03p 1.05p 1.03p 1.03p 1703171
04/04/2022 1.03p 1.05p 1.03p 1.03p 1170643
01/04/2022 1.03p 1.05p 1.03p 1.03p 396408
31/03/2022 1.08p 1.10p 1.03p 1.03p 1901262
30/03/2022 1.08p 1.10p 1.07p 1.08p 191782
29/03/2022 1.08p 1.10p 1.07p 1.08p 1085287
28/03/2022 1.10p 1.12p 1.06p 1.08p 3520820
25/03/2022 1.13p 1.15p 1.06p 1.10p 1044900
24/03/2022 1.13p 1.13p 1.10p 1.13p 766252

*Close Price adjusted for both dividends and splits