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
15/06/2021 1.85p 1.88p 1.80p 1.83p 4933453
14/06/2021 1.85p 1.88p 1.80p 1.85p 6794511
11/06/2021 1.85p 1.89p 1.81p 1.85p 7190958
10/06/2021 1.83p 1.85p 1.70p 1.85p 8170498
09/06/2021 1.83p 1.83p 1.80p 1.81p 2552720
08/06/2021 1.95p 1.97p 1.80p 1.83p 8602990
07/06/2021 2.05p 2.06p 1.91p 1.93p 3270336
04/06/2021 2.05p 2.07p 2.02p 2.05p 1252785
03/06/2021 2.05p 2.08p 2.00p 2.05p 1915818
02/06/2021 1.98p 2.05p 1.98p 2.05p 2015702
01/06/2021 1.95p 2.00p 1.95p 1.98p 189475
31/05/2021 2.05p 2.07p 1.94p 1.95p 2859557
28/05/2021 2.05p 2.07p 1.94p 1.95p 2859557
27/05/2021 2.10p 2.12p 2.00p 2.05p 4939271
26/05/2021 2.10p 2.14p 2.00p 2.10p 1944964
25/05/2021 2.00p 2.17p 1.97p 2.10p 3684117
24/05/2021 2.00p 2.08p 1.92p 2.00p 8274087
21/05/2021 1.95p 2.07p 1.87p 2.05p 7331893
20/05/2021 1.95p 2.00p 1.90p 1.95p 2326911
19/05/2021 2.05p 2.05p 1.90p 1.95p 3918619
18/05/2021 2.10p 2.13p 2.00p 2.05p 847517
17/05/2021 2.10p 2.14p 2.01p 2.10p 1082336
14/05/2021 2.00p 2.14p 1.90p 2.10p 2119244
13/05/2021 2.10p 2.18p 1.98p 2.00p 8177646
12/05/2021 2.05p 2.20p 2.00p 2.15p 7389758
11/05/2021 2.10p 2.18p 1.93p 2.05p 5420962
10/05/2021 1.80p 2.40p 1.80p 2.10p 23552552
07/05/2021 1.70p 1.97p 1.60p 1.95p 9843075
06/05/2021 1.65p 1.74p 1.63p 1.70p 3439488
05/05/2021 1.75p 1.77p 1.65p 1.65p 2544236
04/05/2021 1.75p 1.79p 1.62p 1.75p 5528777
03/05/2021 1.75p 1.75p 1.70p 1.75p 781276
30/04/2021 1.75p 1.75p 1.70p 1.75p 781276
29/04/2021 1.75p 1.75p 1.66p 1.75p 1710934
28/04/2021 1.80p 1.80p 1.70p 1.75p 2683226
27/04/2021 1.90p 1.94p 1.74p 1.80p 3527575
26/04/2021 1.90p 1.95p 1.85p 1.90p 413687
23/04/2021 1.95p 2.00p 1.85p 1.90p 1426297
22/04/2021 1.85p 2.00p 1.85p 1.95p 971823
21/04/2021 1.85p 1.90p 1.82p 1.85p 1448436
20/04/2021 1.80p 1.89p 1.74p 1.85p 2661895
19/04/2021 2.00p 2.00p 1.66p 1.81p 8110171
16/04/2021 2.10p 2.12p 1.90p 2.00p 5785577
15/04/2021 2.10p 2.26p 1.96p 2.10p 6512580
14/04/2021 2.20p 2.73p 1.83p 2.10p 30456954
13/04/2021 2.25p 2.40p 2.16p 2.20p 4702038
12/04/2021 2.05p 2.30p 2.05p 2.25p 4447771
09/04/2021 1.95p 2.10p 1.95p 2.05p 1764807
08/04/2021 1.95p 2.23p 1.87p 1.95p 1825448
07/04/2021 2.00p 2.02p 1.90p 1.95p 2394562
06/04/2021 2.05p 2.06p 1.90p 2.00p 1955455
05/04/2021 2.10p 2.11p 2.00p 2.05p 1772420
02/04/2021 2.10p 2.11p 2.00p 2.05p 1772420
01/04/2021 2.10p 2.11p 2.00p 2.05p 1772420
31/03/2021 2.10p 2.17p 2.02p 2.10p 1964544
30/03/2021 2.15p 2.20p 2.07p 2.10p 1601300
29/03/2021 1.95p 2.27p 1.93p 2.15p 4236543
26/03/2021 1.85p 2.00p 1.85p 1.95p 1924118
25/03/2021 2.05p 2.06p 1.80p 1.85p 6940348
24/03/2021 1.88p 2.19p 1.88p 2.05p 7818057
23/03/2021 1.95p 1.95p 1.80p 1.88p 6259045
22/03/2021 2.05p 2.10p 1.90p 1.95p 4704787
19/03/2021 2.15p 2.39p 1.90p 2.05p 14767956
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

*Close Price adjusted for both dividends and splits