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
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
10/06/2020 0.75p 0.75p 0.70p 0.75p 27600
09/06/2020 0.75p 0.75p 0.70p 0.75p 73049
08/06/2020 0.75p 0.75p 0.70p 0.75p 771743
05/06/2020 0.75p 0.79p 0.70p 0.75p 2168066
04/06/2020 0.75p 0.75p 0.72p 0.75p 4800
03/06/2020 0.75p 0.75p 0.75p 0.75p 0
02/06/2020 0.75p 0.75p 0.72p 0.75p 123808
01/06/2020 0.75p 0.75p 0.72p 0.75p 613600
29/05/2020 0.75p 0.75p 0.75p 0.75p 0
28/05/2020 0.75p 0.75p 0.72p 0.75p 500000
27/05/2020 0.75p 0.75p 0.72p 0.75p 23200
26/05/2020 0.75p 0.75p 0.72p 0.75p 84000
25/05/2020 0.75p 0.77p 0.72p 0.75p 626181
22/05/2020 0.75p 0.77p 0.72p 0.75p 626181
21/05/2020 0.75p 0.75p 0.72p 0.75p 4800
20/05/2020 0.75p 0.75p 0.75p 0.75p 0
19/05/2020 0.75p 0.75p 0.72p 0.75p 84000
18/05/2020 0.75p 0.75p 0.75p 0.75p 1000000
15/05/2020 0.75p 0.75p 0.72p 0.75p 24800
14/05/2020 0.75p 0.75p 0.72p 0.75p 477462
13/05/2020 0.73p 0.78p 0.73p 0.75p 67820
12/05/2020 0.73p 0.75p 0.73p 0.73p 426666
11/05/2020 0.73p 0.73p 0.71p 0.73p 257925
08/05/2020 0.73p 0.73p 0.73p 0.73p 0
07/05/2020 0.73p 0.73p 0.73p 0.73p 0
06/05/2020 0.73p 0.73p 0.73p 0.73p 0
05/05/2020 0.73p 0.73p 0.73p 0.73p 0
04/05/2020 0.73p 0.75p 0.70p 0.73p 1117015
01/05/2020 0.73p 0.75p 0.73p 0.73p 1006
30/04/2020 0.73p 0.75p 0.73p 0.73p 89381
29/04/2020 0.73p 0.75p 0.73p 0.73p 490907
28/04/2020 0.73p 0.74p 0.73p 0.73p 1934364
27/04/2020 0.68p 0.74p 0.68p 0.73p 2453975
24/04/2020 0.65p 0.68p 0.60p 0.68p 3337600
23/04/2020 0.65p 0.65p 0.60p 0.65p 10000
22/04/2020 0.65p 0.65p 0.65p 0.65p 0
21/04/2020 0.65p 0.65p 0.65p 0.65p 0
20/04/2020 0.60p 0.65p 0.55p 0.65p 264000
17/04/2020 0.60p 0.60p 0.60p 0.60p 0
16/04/2020 0.60p 0.60p 0.60p 0.60p 0
15/04/2020 0.60p 0.60p 0.60p 0.60p 0
14/04/2020 0.60p 0.60p 0.60p 0.60p 0
13/04/2020 0.60p 0.60p 0.60p 0.60p 72271
10/04/2020 0.60p 0.60p 0.60p 0.60p 72271
09/04/2020 0.60p 0.60p 0.60p 0.60p 72271
08/04/2020 0.60p 0.60p 0.60p 0.60p 160000
07/04/2020 0.59p 0.59p 0.52p 0.59p 9600
06/04/2020 0.59p 0.59p 0.59p 0.59p 0
03/04/2020 0.59p 0.59p 0.52p 0.59p 2400
02/04/2020 0.55p 0.59p 0.52p 0.59p 42305
01/04/2020 0.55p 0.55p 0.55p 0.55p 6000000
31/03/2020 0.55p 0.58p 0.50p 0.55p 377470
30/03/2020 0.55p 0.55p 0.55p 0.55p 0
27/03/2020 0.55p 0.55p 0.50p 0.55p 1600
26/03/2020 0.55p 0.55p 0.55p 0.55p 0
25/03/2020 0.55p 0.55p 0.50p 0.55p 22000
24/03/2020 0.55p 0.55p 0.55p 0.55p 0
23/03/2020 0.55p 0.55p 0.50p 0.55p 14000
20/03/2020 0.55p 0.55p 0.50p 0.55p 670000
19/03/2020 0.55p 0.55p 0.46p 0.55p 653316
18/03/2020 0.57p 0.57p 0.52p 0.55p 86970
17/03/2020 0.59p 0.59p 0.55p 0.57p 5000
16/03/2020 0.61p 0.61p 0.55p 0.59p 10158
13/03/2020 0.61p 0.61p 0.60p 0.61p 7083
12/03/2020 0.70p 0.70p 0.50p 0.61p 1709136
11/03/2020 0.70p 0.70p 0.65p 0.70p 24800
10/03/2020 0.75p 0.75p 0.70p 0.70p 199163
09/03/2020 0.75p 0.75p 0.70p 0.75p 33897
06/03/2020 0.80p 0.80p 0.39p 0.75p 416666
05/03/2020 7.50p 7.50p 7.50p 7.50p 0
04/03/2020 7.50p 7.60p 7.05p 7.50p 37000
03/03/2020 7.50p 7.50p 7.50p 7.50p 0
02/03/2020 7.50p 7.50p 7.02p 7.50p 183
28/02/2020 7.50p 8.00p 7.02p 7.50p 101747
27/02/2020 7.50p 7.50p 7.50p 7.50p 0
26/02/2020 7.50p 7.50p 7.10p 7.50p 75000
25/02/2020 7.50p 7.98p 7.10p 7.50p 80188
24/02/2020 7.50p 7.50p 7.13p 7.50p 300
21/02/2020 7.50p 7.50p 7.35p 7.50p 51000
20/02/2020 7.50p 7.97p 7.35p 7.50p 12444
19/02/2020 7.50p 7.99p 7.35p 7.50p 130440
18/02/2020 7.75p 8.00p 7.50p 7.50p 77060
17/02/2020 8.25p 9.00p 7.61p 7.75p 95883
14/02/2020 8.50p 9.00p 7.65p 8.25p 158304
13/02/2020 7.50p 8.80p 7.37p 8.50p 135695
12/02/2020 7.50p 7.50p 7.50p 7.50p 0
11/02/2020 7.50p 7.50p 7.37p 7.50p 4357
10/02/2020 7.50p 7.50p 7.50p 7.50p 0
07/02/2020 7.50p 7.50p 7.50p 7.50p 0
06/02/2020 7.50p 7.50p 7.50p 7.50p 25000
05/02/2020 7.25p 7.50p 7.25p 7.50p 26947
04/02/2020 7.50p 7.50p 7.10p 7.25p 80312
03/02/2020 7.75p 7.75p 7.45p 7.50p 25000
31/01/2020 7.50p 7.50p 7.30p 7.50p 200
30/01/2020 7.50p 7.50p 7.30p 7.50p 10000
29/01/2020 7.50p 7.50p 7.50p 7.50p 0
28/01/2020 7.50p 7.50p 7.30p 7.50p 5958
27/01/2020 7.50p 7.60p 7.50p 7.50p 54956
24/01/2020 7.50p 7.95p 7.20p 7.50p 1474069
23/01/2020 7.50p 7.50p 7.50p 7.50p 0
22/01/2020 7.50p 8.00p 7.00p 7.50p 202091
21/01/2020 7.50p 7.50p 7.50p 7.50p 0
20/01/2020 7.50p 7.50p 7.50p 7.50p 0
17/01/2020 7.75p 7.75p 7.50p 7.50p 0
16/01/2020 7.50p 7.50p 7.50p 7.50p 0
15/01/2020 7.50p 7.51p 7.50p 7.50p 31862
14/01/2020 7.50p 7.51p 7.50p 7.50p 98
13/01/2020 7.50p 7.50p 7.50p 7.50p 0
10/01/2020 7.75p 7.75p 7.50p 7.50p 0
09/01/2020 7.50p 8.00p 7.50p 7.50p 48750
08/01/2020 7.50p 7.50p 7.50p 7.50p 0
07/01/2020 7.50p 7.50p 7.50p 7.50p 0
06/01/2020 7.50p 7.51p 7.50p 7.50p 1125
03/01/2020 7.75p 8.00p 7.50p 7.50p 12409
02/01/2020 7.50p 7.50p 7.20p 7.50p 1370000
31/12/2019 7.50p 7.75p 7.50p 7.50p 0
30/12/2019 7.50p 7.95p 7.50p 7.50p 37646
27/12/2019 7.50p 8.00p 7.50p 7.50p 1125
24/12/2019 7.50p 7.50p 7.50p 7.50p 0
23/12/2019 7.50p 7.99p 7.50p 7.50p 49914
20/12/2019 7.50p 7.51p 7.50p 7.50p 10
19/12/2019 7.50p 7.50p 7.50p 7.50p 0
18/12/2019 7.50p 7.51p 7.50p 7.50p 2733
17/12/2019 7.50p 7.50p 7.50p 7.50p 0
16/12/2019 7.50p 7.50p 7.50p 7.50p 0
13/12/2019 7.50p 7.75p 7.50p 7.50p 49212
12/12/2019 7.50p 7.80p 7.50p 7.50p 5111
11/12/2019 7.50p 7.50p 7.50p 7.50p 0
10/12/2019 7.50p 7.80p 7.50p 7.50p 3129
09/12/2019 7.50p 7.82p 7.50p 7.50p 1790
06/12/2019 7.75p 7.75p 7.50p 7.50p 0
05/12/2019 7.75p 7.82p 7.75p 7.75p 6566
04/12/2019 7.75p 8.08p 7.75p 7.75p 526
03/12/2019 7.75p 8.09p 7.75p 7.75p 76566
02/12/2019 7.75p 8.05p 7.75p 7.75p 20000
29/11/2019 7.75p 7.75p 7.75p 7.75p 0
28/11/2019 7.75p 7.82p 7.75p 7.75p 26252

*Close Price adjusted for both dividends and splits