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
19/03/2024 21.50p 21.60p 20.58p 21.55p 414334
18/03/2024 20.70p 21.00p 20.50p 21.00p 105693
15/03/2024 20.50p 21.73p 20.50p 21.20p 138819
14/03/2024 20.50p 21.00p 20.20p 20.75p 458915
13/03/2024 20.60p 21.35p 20.50p 21.35p 291801
12/03/2024 20.60p 21.25p 20.50p 21.25p 45462
11/03/2024 20.60p 20.85p 20.50p 20.85p 27629
08/03/2024 20.60p 21.90p 20.40p 20.85p 44906
07/03/2024 22.70p 21.90p 21.00p 21.30p 146
06/03/2024 22.70p 22.70p 20.75p 21.15p 8404
05/03/2024 20.40p 23.10p 20.38p 22.25p 106525
04/03/2024 22.00p 23.10p 20.50p 20.90p 161170
01/03/2024 22.20p 22.45p 22.20p 22.45p 2400
29/02/2024 20.50p 22.04p 21.70p 21.70p 1161
28/02/2024 20.50p 21.70p 21.70p 21.70p 0
27/02/2024 20.50p 22.04p 20.38p 21.70p 4937
26/02/2024 20.50p 22.10p 20.35p 21.60p 39995
23/02/2024 20.50p 21.85p 21.28p 21.85p 26019
22/02/2024 20.50p 22.01p 21.08p 21.70p 12001
21/02/2024 20.50p 21.97p 20.43p 21.65p 162231
20/02/2024 20.50p 21.70p 20.60p 21.65p 47734
19/02/2024 20.50p 21.97p 20.60p 21.65p 9010
16/02/2024 20.50p 22.05p 21.75p 21.75p 1
15/02/2024 20.50p 23.00p 20.50p 21.75p 30258
14/02/2024 20.50p 21.75p 20.43p 21.75p 3103
13/02/2024 20.50p 21.65p 21.65p 21.65p 0
12/02/2024 20.50p 21.97p 20.60p 21.65p 1226
09/02/2024 20.50p 22.00p 20.30p 21.75p 63138
08/02/2024 20.50p 21.50p 20.50p 21.50p 15
07/02/2024 20.50p 21.40p 20.50p 21.40p 125000
06/02/2024 20.50p 22.50p 20.40p 20.50p 25153
05/02/2024 20.50p 23.00p 20.50p 21.65p 22112
02/02/2024 20.40p 21.65p 20.30p 21.65p 15000
01/02/2024 20.40p 23.00p 20.30p 21.65p 12560
31/01/2024 20.40p 23.10p 20.30p 21.30p 47102
30/01/2024 22.30p 22.90p 20.24p 21.50p 146
29/01/2024 22.30p 22.30p 20.30p 21.20p 10057
26/01/2024 19.65p 21.77p 19.95p 21.38p 406
25/01/2024 19.65p 22.70p 20.00p 21.30p 32026
24/01/2024 19.65p 21.33p 21.28p 21.33p 0
23/01/2024 19.65p 22.70p 20.11p 21.28p 69415
22/01/2024 19.65p 21.10p 19.89p 21.00p 696112
19/01/2024 19.65p 20.85p 19.88p 20.20p 188342
18/01/2024 19.65p 20.79p 19.65p 20.38p 83620
17/01/2024 20.40p 21.10p 19.85p 20.60p 7573
16/01/2024 20.40p 20.67p 19.81p 20.28p 132342
15/01/2024 20.40p 20.87p 20.40p 20.40p 271881
12/01/2024 21.00p 22.00p 20.48p 21.15p 5136
11/01/2024 21.00p 21.90p 20.40p 21.15p 10166
10/01/2024 20.00p 21.30p 19.40p 20.65p 38900
09/01/2024 21.10p 20.45p 19.69p 20.45p 40442
08/01/2024 21.10p 21.40p 19.82p 20.35p 33212
05/01/2024 21.10p 21.30p 19.75p 20.38p 25783
04/01/2024 20.10p 21.30p 20.07p 20.65p 15428
03/01/2024 21.30p 21.40p 20.56p 20.65p 3586
02/01/2024 21.30p 20.79p 20.20p 20.65p 169812
29/12/2023 21.30p 20.35p 20.35p 20.35p 0
28/12/2023 21.30p 21.30p 19.50p 20.35p 225667
27/12/2023 19.85p 20.90p 19.80p 20.80p 74175
22/12/2023 21.30p 21.90p 21.30p 21.30p 16975
21/12/2023 20.20p 21.17p 20.20p 20.85p 177519
20/12/2023 20.30p 20.90p 20.20p 20.90p 48348
19/12/2023 20.30p 20.90p 20.20p 20.85p 35198
18/12/2023 20.30p 21.13p 20.20p 20.75p 37660
15/12/2023 20.00p 21.20p 19.90p 20.85p 51261
14/12/2023 20.20p 20.81p 20.18p 20.20p 178742
13/12/2023 20.00p 20.62p 20.00p 20.00p 257873
12/12/2023 20.50p 21.18p 20.00p 20.85p 128938
11/12/2023 20.90p 21.14p 20.30p 21.00p 127736
08/12/2023 20.60p 22.10p 21.00p 21.30p 8335
07/12/2023 20.60p 21.99p 20.60p 21.75p 577075
06/12/2023 21.10p 21.75p 20.72p 21.75p 19233
05/12/2023 21.10p 21.88p 20.87p 21.50p 12228
04/12/2023 21.10p 22.90p 20.43p 21.75p 19505
01/12/2023 21.10p 22.16p 20.70p 21.70p 22252
30/11/2023 22.00p 22.15p 21.10p 22.15p 28989
29/11/2023 22.00p 22.15p 21.40p 22.15p 1885
28/11/2023 21.40p 22.35p 21.20p 22.35p 387389
27/11/2023 21.20p 23.30p 21.20p 22.25p 14120
24/11/2023 21.40p 23.30p 22.25p 22.25p 12
23/11/2023 21.40p 22.25p 21.20p 22.25p 125981
22/11/2023 21.40p 23.30p 21.61p 22.25p 2305
21/11/2023 21.40p 23.30p 21.20p 22.35p 204850
20/11/2023 21.40p 22.69p 21.40p 22.35p 14
17/11/2023 21.10p 23.60p 22.35p 22.35p 4
16/11/2023 21.10p 23.20p 21.10p 22.60p 124443
15/11/2023 22.20p 23.04p 22.20p 22.55p 83974
14/11/2023 22.00p 22.60p 21.51p 22.60p 28620
13/11/2023 22.00p 22.70p 21.98p 22.50p 2989
10/11/2023 22.00p 22.83p 21.00p 22.40p 106834
09/11/2023 22.00p 22.40p 22.25p 22.25p 0
08/11/2023 22.00p 23.50p 21.20p 22.40p 51054
07/11/2023 22.00p 22.35p 21.00p 22.35p 23232
06/11/2023 22.00p 23.60p 21.20p 22.30p 38504
03/11/2023 22.00p 22.44p 20.80p 22.10p 169325
02/11/2023 22.00p 23.60p 21.20p 21.20p 515040
01/11/2023 21.80p 22.25p 21.20p 22.25p 13742
31/10/2023 23.10p 23.90p 21.88p 22.85p 10659
30/10/2023 23.10p 23.20p 21.77p 22.50p 16082
27/10/2023 22.00p 23.20p 21.77p 22.60p 46115
26/10/2023 22.00p 23.06p 22.26p 22.60p 11234
25/10/2023 22.00p 23.20p 22.00p 22.50p 42444
24/10/2023 22.00p 23.00p 22.00p 22.00p 71287
23/10/2023 22.20p 23.20p 22.00p 22.00p 160498
20/10/2023 22.20p 23.90p 22.80p 23.35p 43125
19/10/2023 22.20p 23.90p 22.00p 23.05p 35151
18/10/2023 22.20p 23.05p 22.00p 23.05p 54379
17/10/2023 22.20p 24.18p 22.51p 23.20p 14561
16/10/2023 22.20p 24.20p 22.10p 22.20p 21892
13/10/2023 23.10p 24.20p 22.00p 23.10p 119675
12/10/2023 23.40p 23.25p 22.81p 23.25p 6500
11/10/2023 23.40p 23.43p 22.58p 23.00p 19231
10/10/2023 23.40p 23.40p 22.23p 22.75p 50500
09/10/2023 21.50p 23.10p 21.50p 22.60p 38439
06/10/2023 21.50p 22.30p 22.26p 22.30p 73091
05/10/2023 21.50p 22.80p 21.40p 22.30p 63360
04/10/2023 25.00p 22.74p 21.68p 22.20p 32570
03/10/2023 25.00p 26.90p 20.00p 22.50p 242634
02/10/2023 26.30p 26.90p 26.20p 26.20p 2046
29/09/2023 26.30p 26.95p 26.30p 26.95p 39873
28/09/2023 26.30p 27.45p 25.98p 27.45p 58279
27/09/2023 27.10p 28.29p 26.80p 26.90p 26377
26/09/2023 27.50p 27.80p 26.80p 27.25p 40608
25/09/2023 28.90p 28.90p 28.00p 28.10p 146645
22/09/2023 27.80p 29.70p 28.94p 29.10p 405006
21/09/2023 27.80p 29.00p 28.31p 29.00p 11525
20/09/2023 27.80p 29.70p 28.02p 29.05p 4732
19/09/2023 27.80p 29.70p 27.80p 28.95p 5143
18/09/2023 27.30p 28.28p 27.30p 27.80p 8771
15/09/2023 29.50p 29.70p 27.30p 28.85p 461950
14/09/2023 29.50p 30.20p 28.16p 28.95p 332856
13/09/2023 29.00p 29.67p 28.58p 29.35p 79733
12/09/2023 29.00p 29.95p 29.00p 29.95p 29303
11/09/2023 29.00p 30.05p 29.40p 30.05p 139495
08/09/2023 29.00p 30.40p 29.00p 29.00p 75892
07/09/2023 29.00p 30.90p 29.00p 30.25p 9714
06/09/2023 29.30p 30.10p 28.50p 29.80p 16048
05/09/2023 29.80p 32.00p 29.70p 29.70p 47796
04/09/2023 29.80p 31.90p 29.30p 30.80p 36443
01/09/2023 30.00p 31.10p 29.80p 30.50p 22240
31/08/2023 31.30p 31.60p 30.60p 31.15p 35520
30/08/2023 30.60p 31.35p 30.60p 31.35p 10100
29/08/2023 30.60p 30.90p 30.32p 30.65p 69311
25/08/2023 30.60p 31.41p 30.50p 31.40p 18756
24/08/2023 30.60p 30.62p 30.40p 30.60p 22606
23/08/2023 30.90p 31.28p 30.80p 31.05p 7734
22/08/2023 33.00p 32.20p 30.50p 31.55p 73554
21/08/2023 33.00p 32.20p 30.65p 31.55p 326257
18/08/2023 33.00p 31.40p 30.22p 30.70p 10402
17/08/2023 33.00p 35.90p 30.50p 30.50p 159873
16/08/2023 39.60p 40.65p 39.00p 39.75p 235652
15/08/2023 39.90p 41.00p 38.50p 38.50p 213567
14/08/2023 40.00p 41.00p 39.00p 39.00p 317477
11/08/2023 37.10p 39.05p 35.00p 39.05p 259746
10/08/2023 35.10p 35.55p 35.55p 35.55p 10000
09/08/2023 35.10p 37.20p 34.00p 35.60p 805628
08/08/2023 35.10p 37.10p 34.50p 35.50p 203456
07/08/2023 35.10p 36.40p 34.54p 35.40p 4590
04/08/2023 35.10p 35.80p 35.65p 35.80p 0
03/08/2023 35.10p 37.10p 34.62p 35.65p 148060
02/08/2023 35.10p 36.71p 34.54p 35.50p 23179
01/08/2023 35.10p 37.20p 34.00p 36.00p 1063
31/07/2023 35.10p 36.05p 35.00p 36.05p 50839
28/07/2023 35.10p 36.05p 35.00p 36.05p 15054
27/07/2023 35.10p 36.84p 36.05p 36.05p 4000
26/07/2023 35.10p 36.50p 35.00p 35.75p 18047
25/07/2023 35.40p 36.05p 34.60p 36.05p 814372
24/07/2023 35.40p 37.10p 35.40p 36.00p 7752
21/07/2023 35.50p 37.10p 34.63p 35.50p 1766
20/07/2023 34.50p 37.10p 34.50p 34.50p 28767
19/07/2023 35.60p 36.22p 35.25p 35.45p 29745
18/07/2023 35.60p 37.10p 35.60p 36.30p 48021
17/07/2023 35.60p 36.35p 35.68p 36.35p 1
14/07/2023 35.60p 37.10p 35.60p 36.50p 20426
13/07/2023 35.70p 36.80p 35.46p 35.70p 573
12/07/2023 35.70p 37.10p 35.60p 36.25p 586
11/07/2023 34.70p 36.25p 34.70p 36.25p 11960
10/07/2023 35.00p 36.64p 34.70p 35.80p 38263
07/07/2023 35.00p 35.80p 34.70p 35.80p 18750
06/07/2023 35.00p 36.90p 34.70p 35.80p 8507
05/07/2023 34.70p 36.28p 34.70p 34.70p 44887
04/07/2023 35.00p 35.05p 35.00p 35.05p 3000
03/07/2023 35.00p 36.40p 34.60p 35.00p 191166
30/06/2023 33.70p 36.40p 35.06p 35.55p 1544
29/06/2023 33.70p 35.92p 34.60p 35.35p 9126
28/06/2023 33.70p 35.65p 34.60p 35.65p 19
27/06/2023 33.70p 35.30p 33.70p 34.60p 5425
26/06/2023 34.60p 36.50p 34.60p 35.40p 1114
23/06/2023 36.30p 35.79p 35.00p 35.45p 2604
22/06/2023 36.30p 36.30p 34.50p 35.75p 316217
21/06/2023 35.20p 36.00p 35.20p 36.00p 25456
20/06/2023 34.00p 35.58p 34.00p 34.90p 32441
19/06/2023 34.00p 35.30p 34.00p 34.90p 3494
16/06/2023 34.00p 35.30p 34.00p 35.30p 15690
15/06/2023 34.00p 35.10p 33.70p 34.55p 59110
14/06/2023 33.50p 35.10p 33.16p 34.30p 181438
13/06/2023 33.00p 34.58p 33.00p 34.05p 76215
12/06/2023 33.10p 34.00p 33.10p 34.00p 63150
09/06/2023 33.10p 34.90p 32.90p 34.10p 210774
08/06/2023 34.50p 35.00p 33.50p 33.90p 156459

*Close Price adjusted for both dividends and splits