UK markets closed

RiverFort Global Opportunities Ord (RGO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.22000.0000 (0.00%)
At close: 11:34AM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.22000.22000.22000.22000.2200-
27 Mar 20240.22000.22000.22000.22000.2200-
26 Mar 20240.22000.22000.22000.22000.2200-
25 Mar 20240.22000.22000.22000.22000.2200-
22 Mar 20240.22000.22000.22000.22000.2200-
21 Mar 20240.22000.22000.22000.22000.2200-
20 Mar 20240.22000.21100.21100.22000.22002,400
19 Mar 20240.22500.23400.23400.22000.22008,536
18 Mar 20240.22500.21100.21100.22500.225068,269
15 Mar 20240.22500.21100.21100.22500.2250318,238
14 Mar 20240.22500.23700.23700.22500.225021,097
13 Mar 20240.22500.21100.21100.22500.22504,043
12 Mar 20240.24500.24000.24000.22500.2250128,694
11 Mar 20240.24500.24000.24000.24500.245069,849
08 Mar 20240.24500.24100.24000.24500.2450625,000
07 Mar 20240.24500.24500.24500.24500.2450-
06 Mar 20240.24500.25000.24000.24500.24505,735,304
05 Mar 20240.24500.24000.24000.24500.2450923
04 Mar 20240.24500.25000.25000.24500.245078,435
01 Mar 20240.24500.24500.24500.24500.2450-
29 Feb 20240.24500.25000.24000.24500.2450705,492
28 Feb 20240.24500.25000.24000.24500.24506,779,566
27 Feb 20240.24000.24600.23000.24500.24505,103,017
26 Feb 20240.22500.25000.23000.24000.2400292,273
23 Feb 20240.22500.22000.21000.22500.22505,850,000
22 Feb 20240.22500.22300.21000.22500.2250265,296
21 Feb 20240.25500.24000.20000.22500.22503,133,499
20 Feb 20240.26000.25000.24000.25500.2550338,601
19 Feb 20240.26000.25000.23000.26000.26003,685,883
16 Feb 20240.26000.27000.27000.26000.2600485
15 Feb 20240.26000.25600.25600.26000.2600181,589
14 Feb 20240.26000.25600.25600.26000.2600195,465
13 Feb 20240.28500.26100.23000.26000.2600894,920
12 Feb 20240.28500.28500.28500.28500.2850-
09 Feb 20240.28500.28500.28500.28500.2850-
08 Feb 20240.30500.30400.25100.28500.28501,821,404
07 Feb 20240.35500.35000.27100.30500.30509,160,787
06 Feb 20240.35500.35000.35000.35500.355072,150
05 Feb 20240.35500.35000.35000.35500.355084,000
02 Feb 20240.35500.35000.35000.35500.3550100,000
01 Feb 20240.37000.35000.30000.35500.355013,000,000
31 Jan 20240.37000.35000.35000.37000.3700500,500
30 Jan 20240.38000.36000.35100.37000.37002,000,000
29 Jan 20240.38500.37000.37000.37500.3750375,182
26 Jan 20240.38500.37000.37000.37500.3750442,282
25 Jan 20240.37500.37500.37500.37500.3750-
24 Jan 20240.37500.37500.37500.37500.3750-
23 Jan 20240.37500.37500.37500.37500.3750-
22 Jan 20240.38500.38500.38500.38500.3850-
19 Jan 20240.38500.38400.38400.37500.375025,638
18 Jan 20240.39500.37000.37000.38500.38505,600
17 Jan 20240.38500.37000.37000.38500.38506,020
16 Jan 20240.38500.38000.37000.38500.3850570,000
15 Jan 20240.38500.38500.38500.38500.3850-
12 Jan 20240.38500.37000.37000.38500.3850250,000
11 Jan 20240.38500.38500.38500.38500.3850-
10 Jan 20240.38500.37000.37000.38500.3850205,230
09 Jan 20240.38500.38500.38500.38500.3850-
08 Jan 20240.38500.37000.37000.38500.385025,388
05 Jan 20240.38500.37000.37000.38500.3850303,262
04 Jan 20240.38500.38500.38500.38500.3850-
03 Jan 20240.38500.38500.37000.38500.38506,671,927
02 Jan 20240.38500.37000.37000.38500.38501,420,600
29 Dec 20230.38500.37000.37000.38500.3850114,652
28 Dec 20230.39500.38000.37000.38500.3850216,535
27 Dec 20230.38500.38000.38000.38500.3850261,252
22 Dec 20230.38500.40000.40000.38500.3850100,000
21 Dec 20230.38500.39500.37300.38500.38501,510,000
20 Dec 20230.38500.38500.37300.38500.3850958,198
19 Dec 20230.41000.40500.38500.38500.3850736,897
18 Dec 20230.41000.41000.41000.41000.4100-
15 Dec 20230.41000.41100.41000.41000.41001,560,452
14 Dec 20230.41000.40000.40000.41000.410024,800
13 Dec 20230.41000.40000.40000.41000.4100150,000
12 Dec 20230.41000.40000.40000.41000.4100400,000
11 Dec 20230.41000.40000.40000.41000.41001,020,981
08 Dec 20230.41000.41100.40000.41000.41001,075,000
07 Dec 20230.41000.41000.41000.41000.4100-
06 Dec 20230.41000.40000.40000.41000.410011,845,200
05 Dec 20230.41000.41000.41000.41000.4100-
04 Dec 20230.41000.40000.40000.41000.4100120,900
01 Dec 20230.41000.40000.40000.41000.4100605,264
30 Nov 20230.41000.44400.40000.41000.41003,276,969
29 Nov 20230.41000.42000.40000.41000.410011,529,495
28 Nov 20230.41000.41000.41000.41000.4100-
27 Nov 20230.41000.41000.41000.41000.4100-
24 Nov 20230.41000.41000.41000.41000.4100-
23 Nov 20230.41000.40200.40200.41000.410020,000
22 Nov 20230.41000.40200.40200.41000.4100306,550
21 Nov 20230.41000.41400.41400.41000.410023,780
20 Nov 20230.41000.41500.41500.41000.4100180,722
17 Nov 20230.41000.40700.40000.41000.41002,934,730
16 Nov 20230.41500.45000.40600.41000.41001,204,080
15 Nov 20230.41500.41000.41000.41500.4150100,000
14 Nov 20230.41500.42900.42900.41500.4150215,789
13 Nov 20230.42500.43300.40700.41500.41505,560,291
10 Nov 20230.42500.45000.44900.42500.42501,050,000
09 Nov 20230.45500.50000.43300.42500.42505,748,051
08 Nov 20230.52500.50000.44900.45500.45508,834,828
07 Nov 20230.52500.52500.52500.52500.5250-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...