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
07/06/2023 35.40p 37.90p 34.80p 35.15p 271686
06/06/2023 36.00p 38.00p 35.40p 36.05p 279702
05/06/2023 35.50p 36.85p 35.50p 36.30p 84932
02/06/2023 36.00p 38.00p 36.96p 37.05p 24
01/06/2023 36.00p 36.85p 35.50p 36.85p 22403
31/05/2023 36.00p 36.96p 36.00p 36.00p 6438
30/05/2023 36.10p 36.60p 35.50p 36.60p 156263
26/05/2023 35.60p 37.70p 35.50p 36.05p 62830
25/05/2023 36.60p 36.40p 36.35p 36.35p 436
24/05/2023 36.60p 36.90p 35.02p 36.35p 235029
23/05/2023 36.60p 37.93p 36.45p 36.60p 130732
22/05/2023 36.60p 38.60p 35.50p 36.15p 466712
19/05/2023 36.50p 37.05p 35.50p 37.05p 34855
18/05/2023 36.00p 37.33p 36.00p 36.70p 120086
17/05/2023 36.50p 38.60p 36.50p 37.30p 34658
16/05/2023 36.50p 37.76p 36.50p 37.20p 6958
15/05/2023 36.50p 37.50p 36.50p 37.20p 13289
12/05/2023 38.30p 39.68p 33.91p 37.20p 323501
11/05/2023 41.90p 41.90p 40.00p 40.95p 40495
10/05/2023 39.60p 41.53p 39.60p 40.95p 30821
09/05/2023 40.60p 41.70p 40.00p 40.60p 731102
05/05/2023 40.00p 41.90p 40.15p 40.15p 2
04/05/2023 40.00p 41.90p 40.00p 40.45p 29010
03/05/2023 40.00p 41.90p 40.10p 40.95p 43977
02/05/2023 40.00p 40.95p 40.35p 40.95p 36622
28/04/2023 40.00p 41.54p 40.35p 40.95p 17151
27/04/2023 40.00p 40.02p 40.00p 40.00p 25205
26/04/2023 40.00p 40.90p 40.00p 40.00p 25406
25/04/2023 39.20p 41.90p 40.00p 40.70p 65150
24/04/2023 39.20p 41.70p 39.20p 40.50p 28193
21/04/2023 40.00p 41.90p 39.00p 40.65p 20010
20/04/2023 40.00p 41.90p 39.00p 40.45p 306
19/04/2023 40.00p 40.30p 40.00p 40.00p 5057
18/04/2023 40.00p 42.60p 40.00p 41.35p 26531
17/04/2023 40.00p 42.60p 39.43p 41.30p 4340
14/04/2023 40.00p 42.70p 39.60p 41.25p 25740
13/04/2023 40.60p 42.70p 40.00p 41.35p 72760
12/04/2023 40.60p 42.70p 40.32p 41.35p 34239
11/04/2023 40.60p 42.90p 39.00p 39.00p 83617
06/04/2023 42.00p 42.90p 39.73p 41.30p 106138
05/04/2023 41.00p 41.18p 39.57p 40.45p 55484
04/04/2023 41.00p 40.88p 39.20p 40.05p 41952
03/04/2023 41.00p 43.00p 39.14p 40.55p 170268
31/03/2023 41.00p 42.80p 40.00p 41.40p 28373
30/03/2023 41.00p 43.80p 40.65p 40.90p 17980
29/03/2023 41.60p 43.80p 41.00p 42.40p 104993
28/03/2023 42.00p 41.53p 41.00p 41.50p 40878
27/03/2023 42.00p 45.60p 41.80p 42.10p 135004
24/03/2023 43.00p 44.60p 42.00p 43.30p 37088
23/03/2023 43.00p 45.60p 43.00p 43.00p 10166
22/03/2023 44.20p 44.73p 43.00p 44.30p 47129
21/03/2023 44.20p 47.40p 44.20p 45.60p 6989
20/03/2023 44.20p 47.20p 44.00p 45.90p 131186
17/03/2023 44.40p 45.60p 44.00p 45.60p 142795
16/03/2023 44.80p 45.50p 44.20p 45.50p 22086
15/03/2023 46.00p 47.60p 44.80p 45.30p 135900
14/03/2023 46.20p 46.20p 45.80p 46.00p 35057
13/03/2023 46.40p 46.96p 45.80p 46.50p 17500
10/03/2023 46.00p 47.20p 46.00p 46.60p 37301
09/03/2023 46.60p 47.90p 47.30p 47.30p 9056
08/03/2023 46.60p 46.84p 46.00p 46.60p 25930
07/03/2023 48.20p 48.02p 46.00p 47.20p 43541
06/03/2023 48.20p 48.40p 46.40p 47.20p 21586
03/03/2023 48.20p 48.20p 46.00p 47.20p 23304
02/03/2023 48.20p 49.00p 45.60p 47.10p 79177
01/03/2023 46.20p 49.20p 46.44p 47.80p 46326
28/02/2023 46.20p 49.00p 46.40p 47.90p 38266
27/02/2023 46.20p 49.00p 46.20p 47.10p 144979
24/02/2023 47.40p 49.20p 46.00p 47.10p 121844
23/02/2023 45.60p 49.20p 45.60p 47.50p 32476
22/02/2023 46.80p 49.20p 45.80p 47.40p 37473
21/02/2023 46.80p 48.80p 46.40p 47.70p 66359
20/02/2023 46.80p 48.92p 46.80p 47.80p 77526
17/02/2023 48.60p 48.80p 47.17p 47.70p 7033
16/02/2023 48.60p 49.00p 47.73p 47.80p 14855
15/02/2023 48.60p 49.00p 46.40p 47.70p 303182
14/02/2023 46.40p 48.80p 46.40p 47.70p 78154
13/02/2023 45.20p 48.37p 45.20p 47.30p 66271
10/02/2023 45.20p 48.80p 46.29p 47.40p 1630
09/02/2023 45.20p 47.60p 45.20p 47.60p 328
08/02/2023 48.00p 48.32p 46.67p 47.30p 24692
07/02/2023 48.00p 47.70p 46.40p 47.70p 77
06/02/2023 48.00p 48.32p 45.80p 47.50p 60
03/02/2023 48.00p 48.80p 46.61p 48.00p 44521
02/02/2023 48.00p 50.00p 45.80p 45.80p 97329
01/02/2023 53.00p 54.49p 52.00p 53.75p 576000
31/01/2023 51.50p 53.00p 51.50p 52.25p 109974
30/01/2023 51.50p 53.00p 50.81p 52.00p 77821
27/01/2023 51.50p 53.00p 50.00p 50.00p 184613
26/01/2023 49.60p 52.00p 47.98p 51.00p 212105
25/01/2023 47.60p 49.12p 48.46p 49.10p 21609
24/01/2023 47.60p 49.80p 48.33p 48.90p 35569
23/01/2023 47.60p 49.40p 47.60p 48.00p 882690
20/01/2023 48.60p 49.50p 47.97p 48.80p 62429
19/01/2023 46.80p 49.80p 46.78p 48.30p 1643
18/01/2023 46.80p 49.60p 46.20p 47.10p 155675
17/01/2023 46.40p 48.58p 46.40p 47.10p 139515
16/01/2023 48.00p 49.35p 46.00p 47.70p 428998
13/01/2023 51.00p 52.35p 45.81p 47.10p 1668986
12/01/2023 50.50p 53.50p 50.00p 52.00p 45575
11/01/2023 51.50p 52.50p 50.00p 52.25p 208041
10/01/2023 52.50p 54.00p 50.97p 52.50p 61143
09/01/2023 52.50p 51.25p 50.50p 51.25p 74000
06/01/2023 52.50p 52.50p 50.50p 52.00p 470103
05/01/2023 52.50p 52.00p 51.84p 52.00p 771
04/01/2023 52.50p 52.61p 50.83p 52.50p 42138
03/01/2023 51.50p 53.00p 50.50p 52.25p 252534
30/12/2022 51.50p 54.00p 52.50p 52.50p 5
29/12/2022 51.50p 52.25p 51.00p 52.25p 8729
28/12/2022 51.00p 52.50p 50.72p 51.50p 108008
23/12/2022 51.00p 53.50p 50.50p 52.25p 13019
22/12/2022 51.00p 54.00p 51.00p 52.50p 17031
21/12/2022 51.00p 51.82p 50.50p 51.75p 33456
20/12/2022 51.00p 54.00p 52.50p 52.50p 493
19/12/2022 51.00p 55.00p 51.00p 53.00p 2457
16/12/2022 51.50p 54.50p 51.50p 52.75p 10851
15/12/2022 54.00p 54.00p 51.50p 53.00p 21025
14/12/2022 54.00p 55.50p 52.75p 54.25p 36163
13/12/2022 53.00p 54.50p 53.00p 54.00p 2329
12/12/2022 53.00p 55.00p 53.17p 54.00p 8859
09/12/2022 53.00p 54.00p 53.00p 53.50p 24200
08/12/2022 53.00p 54.00p 52.50p 54.00p 41713
07/12/2022 53.00p 55.00p 52.50p 53.25p 90275
06/12/2022 53.50p 54.00p 53.50p 54.00p 30980
05/12/2022 53.50p 56.00p 52.00p 53.00p 85774
02/12/2022 54.00p 54.83p 53.00p 54.75p 54283
01/12/2022 54.00p 54.50p 52.50p 54.50p 4037396
30/11/2022 54.00p 56.00p 54.00p 54.00p 7
29/11/2022 54.00p 56.50p 54.25p 54.25p 2
28/11/2022 54.00p 54.63p 52.83p 54.50p 18244
25/11/2022 54.00p 54.25p 52.92p 54.25p 4739
24/11/2022 54.00p 56.50p 54.00p 55.25p 97007
23/11/2022 54.00p 56.00p 54.00p 55.25p 29378
22/11/2022 54.00p 55.25p 53.50p 55.25p 91154
21/11/2022 53.00p 56.00p 53.00p 54.00p 179475
18/11/2022 54.00p 54.75p 53.00p 54.75p 102108
17/11/2022 54.00p 55.50p 55.25p 55.25p 19
16/11/2022 54.00p 56.00p 52.78p 54.75p 72345
15/11/2022 54.00p 56.50p 54.00p 55.25p 1207457
14/11/2022 54.00p 56.50p 54.00p 55.00p 151904
11/11/2022 54.50p 54.22p 52.39p 53.75p 63892
10/11/2022 54.50p 56.00p 52.00p 52.00p 49758
09/11/2022 54.50p 56.00p 54.50p 55.50p 29671
08/11/2022 52.50p 56.50p 53.00p 54.75p 1117
07/11/2022 52.50p 55.09p 52.50p 54.75p 605457
04/11/2022 53.50p 55.51p 52.70p 54.75p 1421160
03/11/2022 53.50p 55.00p 54.00p 54.00p 70952
02/11/2022 53.50p 55.25p 53.50p 55.25p 39861
01/11/2022 56.50p 56.50p 52.00p 54.50p 5200
31/10/2022 56.50p 57.00p 52.00p 54.50p 24930
28/10/2022 53.00p 56.00p 54.50p 54.50p 7266
27/10/2022 53.00p 56.50p 52.20p 54.50p 68763
26/10/2022 53.00p 55.02p 53.00p 54.25p 40580
25/10/2022 53.00p 56.00p 53.00p 54.50p 4964
24/10/2022 53.00p 56.50p 52.20p 54.75p 15124
21/10/2022 53.00p 54.75p 54.00p 54.00p 0
20/10/2022 53.00p 54.75p 53.00p 54.75p 4938
19/10/2022 53.00p 53.00p 52.53p 53.00p 125678
18/10/2022 52.00p 53.50p 52.00p 53.00p 22910
17/10/2022 52.00p 53.50p 52.07p 52.75p 29833
14/10/2022 52.00p 52.71p 52.00p 52.50p 63554
13/10/2022 52.50p 53.00p 52.27p 52.50p 10335
12/10/2022 52.50p 53.25p 52.77p 53.25p 1000
11/10/2022 52.50p 52.82p 52.14p 52.75p 6119
10/10/2022 54.00p 54.00p 52.50p 52.50p 14178
07/10/2022 54.50p 56.00p 53.00p 53.00p 23517
06/10/2022 54.50p 54.84p 53.00p 53.00p 222430
05/10/2022 54.50p 55.50p 53.00p 53.00p 302512
04/10/2022 55.50p 57.50p 54.60p 54.75p 23157
03/10/2022 55.50p 57.00p 54.15p 55.50p 352896
30/09/2022 57.00p 57.00p 53.00p 53.00p 659562
29/09/2022 56.50p 57.76p 56.50p 56.75p 7909
28/09/2022 57.00p 58.50p 55.00p 56.50p 410917
27/09/2022 57.50p 59.00p 57.00p 57.50p 132745
26/09/2022 58.00p 59.50p 58.00p 58.00p 5399
23/09/2022 58.00p 60.73p 56.50p 59.50p 57300
22/09/2022 59.00p 61.50p 60.25p 60.25p 14
21/09/2022 59.00p 61.23p 58.50p 60.00p 61
20/09/2022 59.00p 60.50p 58.50p 59.50p 47473
19/09/2022 59.00p 59.87p 58.00p 59.75p 55576
16/09/2022 59.00p 59.86p 58.00p 59.75p 55576
15/09/2022 59.00p 61.00p 59.75p 59.75p 1
14/09/2022 59.00p 60.36p 58.75p 59.75p 46026
13/09/2022 58.50p 59.50p 58.50p 59.00p 56753
12/09/2022 58.50p 59.75p 58.50p 59.75p 11391
09/09/2022 58.50p 61.00p 58.00p 59.50p 66822
08/09/2022 58.50p 62.00p 59.25p 60.25p 4180
07/09/2022 58.50p 61.23p 58.50p 59.25p 93213
06/09/2022 59.50p 60.82p 59.00p 59.50p 13560
05/09/2022 59.50p 60.78p 58.75p 59.50p 10017
02/09/2022 59.50p 61.50p 58.50p 59.00p 16262
01/09/2022 58.50p 61.50p 58.50p 60.75p 26830
31/08/2022 59.50p 60.00p 58.20p 59.00p 28087
30/08/2022 59.50p 59.62p 58.65p 59.00p 42495
29/08/2022 59.50p 59.13p 58.15p 58.75p 1028
26/08/2022 59.50p 59.13p 58.15p 58.75p 1028
25/08/2022 59.50p 59.36p 58.10p 58.50p 4010
24/08/2022 59.50p 58.75p 58.75p 58.75p 25000
23/08/2022 59.50p 59.36p 58.50p 58.75p 29503
22/08/2022 59.50p 59.50p 58.38p 59.25p 87671

*Close Price adjusted for both dividends and splits