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
02/12/2013 103.50p 103.50p 102.44p 103.50p 133872
29/11/2013 103.50p 103.50p 102.50p 103.50p 186839
28/11/2013 103.25p 103.50p 102.47p 103.50p 24873
27/11/2013 102.50p 103.20p 102.00p 102.87p 130143
26/11/2013 102.00p 102.50p 101.88p 102.50p 23303
25/11/2013 103.00p 103.25p 102.00p 102.00p 57959
22/11/2013 102.00p 103.25p 102.00p 103.25p 182247
21/11/2013 102.75p 103.12p 102.75p 102.75p 14908
20/11/2013 103.00p 103.09p 102.50p 102.75p 89865
19/11/2013 103.00p 103.11p 102.75p 103.00p 99083
18/11/2013 102.50p 103.05p 102.50p 102.75p 178803
15/11/2013 102.25p 102.92p 102.25p 102.50p 6503
14/11/2013 102.25p 103.25p 102.25p 102.25p 80354
13/11/2013 102.00p 102.50p 102.00p 102.25p 22078
12/11/2013 102.00p 103.25p 102.00p 102.00p 315948
11/11/2013 102.00p 103.00p 102.00p 102.25p 18036
08/11/2013 102.25p 103.20p 102.25p 102.25p 232103
07/11/2013 102.00p 103.00p 102.00p 102.25p 35330
06/11/2013 102.00p 102.75p 102.00p 102.00p 81360
05/11/2013 102.00p 103.00p 102.00p 102.25p 93476
04/11/2013 102.00p 102.75p 102.00p 102.00p 198909
01/11/2013 103.25p 103.25p 101.75p 102.00p 264716
31/10/2013 102.50p 102.50p 102.00p 102.00p 19831
30/10/2013 102.00p 102.00p 102.00p 102.00p 1803
29/10/2013 102.25p 102.73p 102.25p 102.25p 12187
28/10/2013 102.50p 102.73p 102.25p 102.25p 40403
25/10/2013 102.50p 103.00p 102.25p 102.25p 40154
24/10/2013 102.50p 103.15p 102.50p 102.87p 75844
23/10/2013 102.75p 102.89p 102.50p 102.50p 79330
22/10/2013 102.50p 102.75p 102.50p 102.50p 2633
21/10/2013 102.91p 103.25p 102.61p 102.75p 65005
18/10/2013 103.25p 103.25p 103.25p 103.25p 3709
17/10/2013 103.00p 103.25p 103.00p 103.25p 17622
16/10/2013 103.25p 103.25p 102.61p 103.25p 69464
15/10/2013 103.00p 103.25p 102.25p 103.25p 157371
14/10/2013 103.00p 103.25p 102.25p 103.00p 159518
11/10/2013 103.25p 103.25p 102.25p 103.25p 37681
10/10/2013 102.50p 103.25p 102.50p 103.25p 139367
09/10/2013 102.75p 103.25p 102.25p 102.25p 84167
08/10/2013 103.00p 103.25p 102.75p 102.75p 163210
07/10/2013 102.75p 103.50p 102.75p 102.75p 119402
04/10/2013 102.75p 103.00p 102.75p 102.75p 82284
03/10/2013 103.00p 103.00p 103.00p 103.00p 4768
02/10/2013 103.25p 103.75p 102.86p 103.75p 66104
01/10/2013 103.50p 103.75p 103.00p 103.50p 871387
30/09/2013 103.75p 103.75p 102.75p 103.00p 716743
27/09/2013 103.00p 103.75p 102.75p 102.75p 3419
26/09/2013 103.75p 103.75p 102.73p 103.75p 52216
25/09/2013 103.00p 103.75p 103.00p 103.75p 364050
24/09/2013 103.00p 103.75p 102.50p 103.75p 309107
23/09/2013 103.00p 103.00p 103.00p 103.00p 1741
20/09/2013 102.25p 103.00p 102.25p 103.00p 96047
19/09/2013 103.00p 103.00p 102.25p 102.25p 5693
18/09/2013 102.00p 103.00p 102.00p 102.75p 151981
17/09/2013 102.50p 102.75p 102.25p 102.75p 111021
16/09/2013 102.50p 102.75p 102.50p 102.50p 99391
13/09/2013 102.50p 102.50p 101.50p 102.00p 331366
12/09/2013 102.00p 102.25p 101.50p 101.50p 175708
11/09/2013 102.00p 102.50p 101.25p 102.50p 65084
10/09/2013 101.63p 102.25p 101.25p 102.25p 586491
09/09/2013 101.25p 101.70p 101.00p 101.25p 15523
06/09/2013 101.75p 101.75p 100.75p 101.75p 1193316
05/09/2013 101.25p 101.75p 100.75p 100.75p 134170
04/09/2013 101.25p 102.00p 101.00p 101.37p 96464
03/09/2013 101.25p 102.00p 101.25p 102.00p 15273
02/09/2013 102.00p 102.00p 101.04p 101.63p 77573
30/08/2013 101.75p 102.00p 101.50p 102.00p 139009
29/08/2013 101.75p 102.00p 101.26p 102.00p 94907
28/08/2013 101.49p 101.63p 101.00p 101.63p 6148
27/08/2013 101.25p 101.75p 101.00p 101.00p 130620
23/08/2013 101.75p 101.75p 101.38p 101.63p 22230
22/08/2013 101.00p 101.75p 101.00p 101.50p 4718
21/08/2013 102.00p 102.00p 101.50p 101.75p 88178
20/08/2013 101.00p 101.75p 101.00p 101.00p 44322
19/08/2013 101.75p 101.87p 101.36p 101.50p 37280
16/08/2013 102.00p 102.25p 101.75p 101.87p 128898
15/08/2013 102.00p 102.00p 101.50p 101.75p 139304
14/08/2013 102.00p 102.00p 101.87p 101.87p 154856
13/08/2013 102.00p 102.00p 101.87p 101.87p 237272
12/08/2013 102.00p 102.25p 101.85p 101.87p 268152
09/08/2013 102.25p 102.25p 102.00p 102.00p 144585
08/08/2013 102.00p 102.25p 102.00p 102.00p 184596
07/08/2013 101.92p 102.00p 101.35p 101.87p 12639
06/08/2013 101.56p 102.48p 101.56p 102.00p 21446
05/08/2013 102.50p 102.50p 102.00p 102.13p 53335
02/08/2013 102.50p 102.50p 102.50p 102.50p 57
01/08/2013 101.75p 102.13p 101.75p 102.13p 400037
31/07/2013 102.00p 103.00p 101.75p 101.75p 28585
30/07/2013 103.00p 103.00p 102.25p 102.37p 52897
29/07/2013 102.67p 102.67p 102.37p 102.37p 9800
26/07/2013 103.00p 103.00p 101.75p 102.37p 6000
25/07/2013 102.50p 102.50p 101.75p 101.75p 150224
24/07/2013 102.50p 103.00p 102.25p 102.25p 69502
23/07/2013 103.00p 103.00p 102.50p 103.00p 204000
22/07/2013 104.00p 104.00p 103.50p 103.50p 10566
19/07/2013 103.63p 103.75p 103.50p 103.50p 2398
18/07/2013 103.75p 104.25p 103.75p 103.75p 75220
17/07/2013 104.50p 104.50p 103.80p 104.12p 0
16/07/2013 104.50p 104.50p 103.80p 104.12p 8004
15/07/2013 104.50p 104.50p 103.75p 104.12p 244027
12/07/2013 103.76p 104.12p 103.75p 104.12p 12000
11/07/2013 103.75p 104.50p 103.75p 103.75p 16573
10/07/2013 103.75p 104.50p 103.75p 104.50p 63862
09/07/2013 103.75p 104.00p 103.50p 103.75p 2384
08/07/2013 103.75p 104.12p 103.75p 104.00p 98
05/07/2013 103.75p 104.12p 103.75p 104.00p 17267
04/07/2013 104.25p 104.25p 104.12p 104.25p 29261
03/07/2013 103.75p 103.75p 103.75p 103.75p 386
02/07/2013 104.00p 104.12p 103.88p 104.00p 22500
01/07/2013 103.75p 104.12p 103.75p 103.88p 22270
28/06/2013 104.25p 104.25p 103.80p 104.00p 82272
27/06/2013 103.75p 104.50p 103.75p 104.50p 29328
26/06/2013 103.75p 104.12p 103.75p 103.75p 35289
25/06/2013 105.00p 105.00p 104.12p 104.12p 564
24/06/2013 105.00p 105.00p 104.38p 104.38p 43288
21/06/2013 105.00p 105.00p 104.56p 105.00p 63777
20/06/2013 104.25p 104.67p 104.25p 104.62p 17168
19/06/2013 104.00p 104.99p 104.00p 104.62p 7003
18/06/2013 105.00p 105.00p 104.12p 104.62p 62846
17/06/2013 104.75p 105.24p 104.25p 104.88p 114974
14/06/2013 105.08p 105.29p 104.75p 104.75p 26743
13/06/2013 105.09p 105.09p 105.00p 105.00p 25800
12/06/2013 105.10p 105.50p 104.61p 105.00p 26724
11/06/2013 105.50p 105.75p 104.72p 105.50p 76760
10/06/2013 105.00p 105.75p 105.00p 105.75p 19741
07/06/2013 105.00p 105.69p 105.00p 105.50p 12200
06/06/2013 106.00p 106.00p 105.50p 105.50p 109101
05/06/2013 105.25p 105.85p 105.25p 105.75p 120220
04/06/2013 105.75p 106.00p 105.25p 105.75p 9555
03/06/2013 105.80p 106.12p 105.50p 106.00p 12875
31/05/2013 106.00p 106.12p 105.50p 106.12p 33185
30/05/2013 105.75p 106.50p 105.75p 106.00p 44529
29/05/2013 106.25p 106.75p 106.25p 106.25p 106020
28/05/2013 106.50p 106.50p 106.10p 106.25p 12107
24/05/2013 105.94p 106.12p 105.80p 106.12p 2450
23/05/2013 106.50p 106.50p 105.75p 106.12p 115927
22/05/2013 106.50p 106.90p 106.50p 106.75p 88753
21/05/2013 106.00p 106.50p 106.00p 106.50p 155142
20/05/2013 106.00p 106.00p 105.75p 105.75p 6944
17/05/2013 106.00p 106.00p 105.75p 105.75p 104676
16/05/2013 105.75p 106.00p 105.50p 105.75p 106910
15/05/2013 105.00p 105.75p 104.99p 105.38p 204927
14/05/2013 104.95p 105.00p 104.71p 104.88p 94679
13/05/2013 104.50p 104.75p 104.45p 104.75p 173080
10/05/2013 104.10p 104.50p 104.10p 104.50p 107850
09/05/2013 104.11p 104.48p 104.11p 104.25p 20000
08/05/2013 104.50p 104.50p 104.25p 104.25p 78915
07/05/2013 104.25p 104.50p 103.86p 104.50p 183612
03/05/2013 104.00p 104.25p 104.00p 104.00p 185579
02/05/2013 103.94p 104.00p 103.75p 104.00p 23418
01/05/2013 103.75p 104.00p 103.75p 104.00p 32617
30/04/2013 104.00p 104.00p 103.75p 103.75p 59422
29/04/2013 104.00p 104.00p 103.75p 103.75p 89615
26/04/2013 103.90p 103.90p 103.75p 103.75p 10500
25/04/2013 103.50p 103.90p 103.50p 103.75p 69300
24/04/2013 103.90p 103.90p 103.75p 103.75p 46000
23/04/2013 103.90p 103.90p 103.75p 103.75p 24938
22/04/2013 104.00p 104.00p 103.50p 103.75p 0
19/04/2013 104.00p 104.00p 103.50p 104.00p 10722
18/04/2013 103.50p 103.90p 103.50p 103.75p 28410
17/04/2013 103.90p 103.90p 103.55p 103.75p 43500
16/04/2013 103.90p 103.90p 103.55p 103.75p 48661
15/04/2013 103.69p 104.00p 103.69p 103.75p 47278
12/04/2013 104.00p 104.00p 103.75p 103.75p 363407
11/04/2013 103.95p 104.00p 103.25p 104.00p 153408
10/04/2013 103.89p 104.00p 103.25p 104.00p 114799
09/04/2013 103.74p 104.00p 103.63p 104.00p 31240
08/04/2013 103.50p 103.89p 103.50p 103.63p 93496
05/04/2013 103.50p 103.75p 103.50p 103.50p 100303
04/04/2013 103.90p 103.92p 103.50p 103.75p 61300
03/04/2013 104.00p 104.00p 103.71p 103.75p 93807
02/04/2013 103.75p 104.00p 103.75p 103.75p 83250
28/03/2013 103.75p 104.00p 103.74p 104.00p 143626
27/03/2013 103.63p 103.63p 103.50p 103.50p 10000
26/03/2013 103.75p 103.75p 103.15p 103.50p 59706
25/03/2013 103.50p 103.75p 103.11p 103.50p 107911
22/03/2013 103.75p 103.75p 103.38p 103.50p 45732
21/03/2013 103.75p 103.75p 103.00p 103.38p 45895
20/03/2013 103.50p 103.50p 103.38p 103.38p 46000
19/03/2013 103.50p 103.50p 102.95p 103.25p 97500
18/03/2013 103.44p 103.50p 103.44p 103.50p 32375
15/03/2013 104.00p 104.00p 104.00p 104.00p 1228855
14/03/2013 103.00p 103.50p 103.00p 103.50p 97349
13/03/2013 103.05p 103.50p 103.00p 103.50p 17967
12/03/2013 103.00p 103.25p 102.61p 103.00p 151884
11/03/2013 103.13p 103.13p 102.63p 103.13p 25200
08/03/2013 103.13p 103.50p 102.63p 103.13p 51530
07/03/2013 103.00p 103.13p 102.96p 103.13p 19500
06/03/2013 102.87p 103.00p 102.87p 103.00p 31754
05/03/2013 102.87p 102.87p 102.86p 102.87p 9500
04/03/2013 103.13p 103.13p 102.00p 102.87p 6300
01/03/2013 103.13p 103.13p 103.00p 103.13p 30000
28/02/2013 103.13p 103.13p 103.06p 103.13p 14264
27/02/2013 103.25p 103.25p 102.61p 103.13p 15800
26/02/2013 103.25p 103.25p 102.65p 103.25p 14250
25/02/2013 102.87p 103.85p 102.84p 103.25p 34750
22/02/2013 102.37p 102.75p 102.34p 102.75p 53901
21/02/2013 102.25p 102.54p 102.15p 102.37p 69655
20/02/2013 102.25p 102.25p 102.00p 102.25p 59100
19/02/2013 102.25p 102.25p 101.87p 102.25p 70400

*Close Price adjusted for both dividends and splits