ICG-Longbow Senior Secured UK Property Debt Investments Ltd (LBOW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ICG-Longbow Senior Secured UK Property Debt Investments Ltd

Date Open High Low Close* Volume
16/11/2017 102.50p 103.25p 103.00p 103.25p 12500
15/11/2017 102.50p 103.25p 102.50p 102.50p 104252
14/11/2017 103.00p 103.74p 103.00p 103.25p 44020
13/11/2017 103.50p 103.88p 103.00p 103.00p 133688
10/11/2017 104.50p 104.50p 103.00p 104.25p 22571
09/11/2017 103.00p 104.03p 103.00p 103.00p 53928
08/11/2017 103.00p 104.03p 103.00p 103.00p 29355
07/11/2017 104.00p 104.00p 103.00p 103.75p 104961
06/11/2017 104.00p 104.00p 102.50p 102.50p 82218
03/11/2017 104.00p 104.00p 102.94p 104.00p 107035
02/11/2017 104.00p 104.00p 102.74p 104.00p 41291
01/11/2017 102.50p 103.25p 102.73p 103.25p 46060
31/10/2017 102.50p 103.25p 102.50p 102.50p 11867
30/10/2017 102.50p 104.00p 102.50p 104.00p 27303
27/10/2017 104.00p 104.00p 103.25p 104.00p 618
26/10/2017 102.50p 103.25p 102.00p 102.50p 46663
25/10/2017 102.50p 104.00p 102.50p 103.25p 53697
24/10/2017 102.25p 102.50p 102.25p 102.37p 124179
23/10/2017 102.75p 102.75p 102.00p 102.00p 19713
20/10/2017 102.00p 102.50p 102.49p 102.50p 5550
19/10/2017 102.00p 102.75p 102.00p 102.00p 19526
18/10/2017 102.25p 103.25p 102.00p 102.25p 244465
17/10/2017 103.00p 103.02p 102.63p 102.75p 73094
16/10/2017 103.50p 103.50p 102.79p 103.50p 45915
13/10/2017 103.00p 103.50p 103.00p 103.00p 55092
12/10/2017 103.50p 103.50p 103.50p 103.50p 1
11/10/2017 101.75p 102.63p 102.63p 102.63p 20145
10/10/2017 101.75p 102.63p 101.75p 102.63p 1
09/10/2017 101.75p 102.63p 101.75p 102.63p 2000
06/10/2017 101.75p 101.75p 101.75p 101.75p 1
05/10/2017 103.25p 103.25p 101.50p 102.37p 424
04/10/2017 104.50p 104.50p 102.50p 102.50p 3252
03/10/2017 103.50p 103.50p 102.50p 103.50p 9247
02/10/2017 103.25p 103.25p 103.25p 103.25p 2374
29/09/2017 102.50p 102.87p 102.00p 102.87p 341694
28/09/2017 102.50p 102.50p 102.00p 102.00p 76665
27/09/2017 102.50p 103.00p 102.50p 103.00p 328
26/09/2017 103.00p 103.00p 102.50p 102.50p 29959
25/09/2017 102.50p 103.00p 102.50p 103.00p 2586
22/09/2017 103.50p 103.50p 102.75p 103.13p 10823
21/09/2017 102.50p 102.50p 102.50p 102.50p 235
20/09/2017 102.50p 102.50p 102.50p 102.50p 297
19/09/2017 102.75p 103.13p 102.75p 103.13p 357
18/09/2017 102.50p 103.50p 102.25p 102.25p 5109
15/09/2017 102.25p 102.25p 102.25p 102.25p 512
14/09/2017 103.25p 103.25p 102.25p 102.25p 127
13/09/2017 103.50p 103.50p 102.50p 103.00p 7412
12/09/2017 102.25p 103.50p 102.25p 102.87p 2609
11/09/2017 103.50p 103.50p 102.87p 102.87p 98
08/09/2017 102.50p 103.00p 102.50p 103.00p 98
07/09/2017 103.50p 103.50p 103.00p 103.00p 98
06/09/2017 102.00p 103.00p 102.00p 103.00p 5584
05/09/2017 103.25p 103.25p 102.25p 102.75p 4383
04/09/2017 102.00p 102.00p 102.00p 102.00p 197
01/09/2017 102.00p 102.75p 102.00p 102.75p 99
31/08/2017 102.50p 102.50p 102.00p 102.00p 3573
30/08/2017 102.50p 102.50p 102.00p 102.00p 66564
29/08/2017 103.00p 103.25p 102.50p 103.25p 65100
25/08/2017 103.50p 104.12p 104.00p 104.00p 20500
24/08/2017 103.50p 104.12p 103.50p 104.12p 2500
23/08/2017 103.50p 104.00p 103.50p 104.00p 13
22/08/2017 103.50p 105.00p 103.00p 103.88p 59015
21/08/2017 103.50p 103.50p 103.50p 103.50p 3
18/08/2017 103.50p 103.75p 103.50p 103.75p 19444
17/08/2017 103.50p 104.25p 103.75p 103.75p 1733300
16/08/2017 103.50p 104.25p 103.50p 104.25p 51365
15/08/2017 103.75p 104.50p 104.38p 104.50p 24693
14/08/2017 103.75p 105.00p 104.38p 104.38p 82000
11/08/2017 103.75p 105.00p 103.50p 105.00p 42180
10/08/2017 104.50p 104.88p 104.00p 104.88p 5595
09/08/2017 105.50p 105.50p 105.50p 105.50p 509
08/08/2017 104.00p 104.00p 103.75p 103.75p 12080
07/08/2017 106.00p 106.00p 105.00p 105.00p 187
04/08/2017 104.00p 105.50p 104.00p 104.50p 13316
03/08/2017 103.75p 104.75p 104.62p 104.75p 41900
02/08/2017 103.75p 104.62p 104.38p 104.62p 7800
01/08/2017 103.75p 104.38p 104.38p 104.38p 18080
31/07/2017 103.75p 104.38p 103.75p 104.38p 29989
28/07/2017 103.75p 103.75p 103.75p 103.75p 8190
27/07/2017 103.50p 103.50p 103.50p 103.50p 244
26/07/2017 103.50p 103.50p 103.50p 103.50p 2163
25/07/2017 103.50p 105.00p 103.50p 103.50p 279
24/07/2017 105.00p 105.00p 105.00p 105.00p 10874
21/07/2017 103.50p 104.38p 103.50p 104.38p 35937
20/07/2017 103.50p 105.00p 103.50p 103.50p 10319
19/07/2017 103.00p 104.25p 103.00p 104.25p 120980
18/07/2017 103.00p 103.00p 103.00p 103.00p 6666
17/07/2017 104.75p 104.75p 103.00p 103.75p 31245
14/07/2017 103.00p 103.63p 103.38p 103.38p 124434
13/07/2017 103.00p 103.63p 103.00p 103.63p 50000
12/07/2017 106.00p 106.00p 106.00p 106.00p 119
11/07/2017 106.00p 105.12p 105.12p 105.12p 68025
10/07/2017 106.00p 105.25p 105.12p 105.12p 49202
07/07/2017 106.00p 106.00p 104.50p 105.25p 527
06/07/2017 106.00p 106.00p 105.00p 106.00p 46528
05/07/2017 105.25p 105.25p 105.25p 105.25p 3790
04/07/2017 104.00p 105.75p 105.38p 105.38p 80808
03/07/2017 104.00p 105.75p 104.00p 105.75p 13933
30/06/2017 104.00p 105.25p 104.00p 105.25p 215
29/06/2017 104.25p 105.25p 104.25p 104.88p 3252
28/06/2017 103.75p 105.00p 103.75p 104.00p 1794
27/06/2017 104.00p 104.38p 104.38p 104.38p 26211
26/06/2017 104.00p 105.00p 103.75p 104.38p 300
23/06/2017 104.00p 104.50p 104.00p 104.50p 233
22/06/2017 104.00p 105.00p 104.00p 104.00p 11447
21/06/2017 105.00p 105.00p 105.00p 105.00p 1
20/06/2017 105.00p 105.00p 104.00p 104.50p 192
19/06/2017 104.00p 105.00p 104.00p 104.50p 254
16/06/2017 105.00p 105.00p 104.00p 105.00p 163021
15/06/2017 103.50p 104.75p 103.50p 104.12p 89393
14/06/2017 103.50p 104.50p 103.50p 103.50p 97309
13/06/2017 103.75p 104.31p 103.50p 104.00p 31167
12/06/2017 103.75p 104.69p 103.75p 104.12p 53221
09/06/2017 104.00p 104.50p 103.00p 104.25p 67815
08/06/2017 103.50p 103.75p 103.50p 103.75p 27000
07/06/2017 103.88p 103.88p 103.26p 103.75p 41601
06/06/2017 103.75p 104.31p 103.00p 103.50p 91401
05/06/2017 104.25p 104.38p 103.00p 103.63p 55879
02/06/2017 104.00p 104.27p 103.00p 103.00p 87147
01/06/2017 103.00p 104.00p 103.00p 103.75p 72505
31/05/2017 102.75p 104.00p 102.75p 103.50p 95301
30/05/2017 102.50p 103.75p 102.50p 102.75p 168977
26/05/2017 103.75p 103.75p 102.19p 103.13p 110593
25/05/2017 103.31p 103.31p 102.44p 102.75p 38830
24/05/2017 102.00p 103.31p 102.00p 102.63p 2081500
23/05/2017 103.75p 103.75p 101.75p 101.75p 50044
22/05/2017 101.86p 103.10p 101.86p 102.50p 66662
19/05/2017 103.00p 103.00p 102.50p 102.50p 36500
18/05/2017 103.50p 103.50p 102.25p 102.25p 25781
17/05/2017 103.00p 106.25p 101.50p 102.37p 11084809
16/05/2017 102.00p 103.13p 102.00p 102.00p 138826
15/05/2017 101.00p 102.25p 101.00p 101.87p 78720
12/05/2017 101.89p 102.00p 101.00p 102.00p 75017
11/05/2017 102.00p 103.00p 100.75p 100.75p 179373
10/05/2017 104.00p 104.75p 103.50p 104.00p 109947
09/05/2017 103.99p 103.99p 103.55p 103.75p 42070
08/05/2017 103.50p 104.25p 103.50p 103.50p 59451
05/05/2017 104.50p 104.50p 103.55p 104.50p 146032
04/05/2017 104.00p 104.25p 103.50p 103.50p 196366
03/05/2017 104.25p 104.25p 104.15p 104.25p 65112
02/05/2017 105.00p 105.00p 104.01p 105.00p 92842
28/04/2017 104.00p 104.75p 104.00p 104.38p 33906
27/04/2017 104.00p 104.75p 104.00p 104.00p 101018
26/04/2017 103.13p 103.70p 103.13p 103.63p 30474
25/04/2017 103.25p 104.25p 103.00p 103.50p 30071
24/04/2017 103.75p 103.75p 103.52p 103.75p 30907
21/04/2017 104.00p 104.00p 103.00p 103.50p 116285
20/04/2017 103.00p 103.65p 103.00p 103.50p 54615
19/04/2017 103.00p 103.65p 103.00p 103.00p 96708
18/04/2017 104.00p 104.00p 103.10p 103.50p 102997
13/04/2017 103.50p 104.00p 103.25p 104.00p 172038
12/04/2017 103.50p 104.06p 103.50p 104.00p 58653
11/04/2017 103.50p 104.50p 103.50p 104.25p 168883
10/04/2017 103.61p 103.65p 102.86p 103.50p 36646
07/04/2017 103.00p 103.80p 102.25p 102.50p 193384
06/04/2017 103.25p 104.25p 103.00p 103.63p 116134
05/04/2017 103.71p 103.88p 103.50p 103.88p 35965
04/04/2017 104.00p 104.00p 103.11p 103.50p 9606
03/04/2017 104.00p 104.00p 103.11p 104.00p 9928
31/03/2017 103.00p 103.75p 103.00p 103.75p 29575
30/03/2017 103.50p 103.75p 102.65p 103.00p 49336
29/03/2017 102.50p 103.25p 102.50p 103.13p 79594
28/03/2017 103.14p 103.31p 102.60p 103.25p 35521
27/03/2017 103.50p 103.50p 102.37p 103.50p 5751
24/03/2017 103.75p 103.75p 102.26p 103.75p 41185
23/03/2017 102.00p 103.50p 102.00p 103.50p 77094
22/03/2017 103.25p 103.25p 102.00p 103.25p 144804
21/03/2017 102.50p 103.00p 102.36p 102.50p 85751
20/03/2017 102.00p 103.25p 101.75p 102.00p 181759
17/03/2017 103.25p 103.25p 102.00p 103.25p 37862
16/03/2017 102.75p 102.75p 102.00p 102.00p 77871
15/03/2017 102.36p 102.80p 102.00p 102.63p 165980
14/03/2017 102.00p 102.50p 101.75p 102.50p 941813
13/03/2017 102.00p 102.63p 101.75p 102.63p 382860
10/03/2017 102.25p 102.77p 102.25p 102.25p 24691
09/03/2017 102.25p 103.00p 102.25p 103.00p 68165
08/03/2017 102.25p 102.80p 102.25p 102.25p 56429
07/03/2017 102.25p 102.82p 102.25p 102.25p 95422
06/03/2017 102.50p 102.91p 102.25p 102.50p 208428
03/03/2017 103.00p 103.31p 102.50p 102.50p 45398
02/03/2017 103.00p 103.17p 102.50p 103.13p 85899
01/03/2017 103.00p 104.00p 102.75p 104.00p 33050
28/02/2017 103.00p 103.75p 102.50p 102.50p 127335
27/02/2017 103.50p 104.50p 103.02p 103.75p 81089
24/02/2017 103.75p 104.49p 103.50p 104.25p 40692
23/02/2017 105.00p 105.00p 103.75p 104.38p 15687895
22/02/2017 103.75p 104.58p 103.65p 103.75p 180951
21/02/2017 105.00p 105.00p 103.65p 105.00p 116371
20/02/2017 104.49p 104.50p 103.50p 104.25p 113179
17/02/2017 104.50p 104.50p 103.88p 104.25p 55169
16/02/2017 104.57p 104.57p 103.88p 104.25p 46467
15/02/2017 103.50p 104.57p 103.50p 104.25p 53700
14/02/2017 104.58p 104.25p 104.25p 104.25p 0
13/02/2017 104.58p 104.58p 103.50p 104.25p 13899
10/02/2017 104.25p 104.61p 103.81p 104.25p 71021
09/02/2017 104.25p 104.61p 103.50p 104.25p 95803
08/02/2017 105.00p 105.00p 104.25p 104.25p 64802
07/02/2017 103.75p 105.00p 103.75p 104.25p 42554
06/02/2017 104.50p 104.75p 103.88p 104.12p 32532
03/02/2017 104.25p 104.25p 103.74p 103.75p 81833

*Close Price adjusted for both dividends and splits