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
04/11/2021 85.60p 87.20p 85.55p 87.10p 23188
03/11/2021 85.60p 87.00p 85.44p 87.00p 4960
02/11/2021 85.60p 89.40p 84.40p 87.00p 16052
01/11/2021 85.00p 87.30p 85.40p 87.30p 32594
29/10/2021 85.00p 89.40p 85.00p 87.30p 20466
28/10/2021 89.60p 87.40p 85.73p 87.40p 11500
27/10/2021 89.60p 87.30p 85.40p 87.30p 26107
26/10/2021 89.60p 89.80p 85.01p 89.60p 1368
25/10/2021 87.00p 89.80p 85.20p 87.70p 46279
22/10/2021 87.00p 89.80p 85.10p 88.50p 106657
21/10/2021 90.00p 90.00p 85.00p 90.00p 109346
20/10/2021 86.00p 89.80p 85.26p 87.70p 10670
19/10/2021 86.00p 89.80p 85.60p 87.80p 202329
18/10/2021 86.40p 89.80p 86.00p 88.00p 40342
15/10/2021 86.40p 89.80p 87.90p 87.90p 4476
14/10/2021 86.40p 88.20p 86.04p 88.20p 13548
13/10/2021 85.00p 88.20p 86.40p 88.20p 5796
12/10/2021 85.00p 90.00p 86.40p 88.20p 124448
11/10/2021 85.00p 88.40p 84.07p 88.30p 58624
08/10/2021 89.80p 89.80p 85.60p 89.60p 94553
07/10/2021 85.60p 87.60p 85.60p 87.60p 2509
06/10/2021 86.00p 88.00p 85.20p 87.70p 469549
05/10/2021 87.40p 88.40p 87.40p 88.40p 13654
04/10/2021 86.00p 87.80p 85.20p 85.20p 10505
01/10/2021 86.00p 87.60p 84.41p 87.60p 253542
30/09/2021 87.00p 88.40p 86.60p 86.80p 72537
29/09/2021 90.00p 90.00p 84.40p 90.00p 1017
28/09/2021 86.60p 88.20p 86.40p 88.20p 19048
27/09/2021 84.20p 88.00p 84.40p 87.50p 12183
24/09/2021 84.20p 87.20p 84.20p 87.20p 56716
23/09/2021 88.00p 90.00p 84.46p 88.00p 29619
22/09/2021 86.20p 90.00p 84.26p 85.00p 78556
21/09/2021 85.20p 88.00p 84.40p 84.80p 45255
20/09/2021 84.80p 85.80p 84.00p 85.00p 85424
17/09/2021 84.40p 87.00p 84.40p 84.40p 45432
16/09/2021 87.40p 90.80p 84.00p 84.40p 342054
15/09/2021 89.60p 92.80p 89.00p 90.80p 154683
14/09/2021 89.40p 92.00p 89.34p 91.10p 130169
13/09/2021 89.40p 92.00p 86.52p 89.00p 64733
10/09/2021 92.60p 91.00p 89.91p 91.00p 199026
09/09/2021 92.60p 92.60p 89.60p 91.10p 120114
08/09/2021 90.00p 91.00p 89.39p 91.00p 47864
07/09/2021 90.00p 91.10p 89.17p 91.10p 28725
06/09/2021 90.00p 91.40p 89.00p 90.00p 236262
03/09/2021 88.20p 89.54p 88.20p 88.20p 21093
02/09/2021 88.20p 88.37p 88.20p 88.20p 30532
01/09/2021 88.40p 92.80p 88.16p 90.60p 18469
31/08/2021 88.40p 92.80p 88.37p 89.30p 2301
27/08/2021 88.40p 92.40p 88.36p 90.60p 36482
26/08/2021 88.40p 92.60p 88.21p 90.50p 26001
25/08/2021 88.40p 90.00p 86.40p 87.20p 90568
24/08/2021 89.00p 93.00p 88.56p 89.00p 145804
23/08/2021 90.00p 90.10p 89.25p 90.10p 53292
20/08/2021 90.60p 91.70p 88.69p 91.70p 39500
19/08/2021 90.60p 91.80p 90.60p 90.60p 15522
18/08/2021 90.80p 91.26p 89.38p 90.80p 8886
17/08/2021 90.20p 91.80p 90.20p 91.00p 75214
16/08/2021 92.80p 92.80p 91.00p 92.00p 24250
13/08/2021 90.40p 91.80p 91.28p 91.80p 15932
12/08/2021 90.40p 91.80p 90.00p 91.00p 67325
11/08/2021 92.00p 92.80p 90.10p 90.50p 31676
10/08/2021 92.00p 92.00p 91.60p 91.60p 731
09/08/2021 92.00p 92.00p 90.00p 91.80p 388877
06/08/2021 92.00p 92.22p 90.42p 91.70p 18493
05/08/2021 92.00p 92.00p 89.00p 92.00p 38422
04/08/2021 88.00p 92.80p 88.00p 90.30p 5044
03/08/2021 90.20p 91.50p 90.00p 91.50p 90822
02/08/2021 86.60p 92.00p 86.60p 89.90p 101880
30/07/2021 89.60p 90.17p 89.60p 89.60p 5960
29/07/2021 88.00p 90.43p 88.00p 88.00p 6833
28/07/2021 92.80p 92.80p 89.06p 90.00p 43080
27/07/2021 90.00p 90.93p 88.70p 88.70p 414
26/07/2021 90.00p 89.80p 88.60p 88.60p 22443
23/07/2021 90.00p 90.95p 87.20p 87.20p 85199
22/07/2021 89.20p 91.80p 89.60p 89.60p 550
21/07/2021 89.20p 90.95p 89.00p 89.00p 56105
20/07/2021 87.20p 90.95p 86.80p 86.80p 35545
19/07/2021 90.00p 90.95p 89.30p 89.30p 17
16/07/2021 90.00p 91.00p 88.57p 88.70p 464842
15/07/2021 90.00p 92.80p 90.00p 92.60p 44706
14/07/2021 89.00p 92.00p 89.00p 89.00p 31796
13/07/2021 92.00p 91.80p 87.60p 90.00p 12086
12/07/2021 92.00p 91.94p 88.75p 90.10p 120150
09/07/2021 92.00p 92.20p 92.00p 92.20p 99269
08/07/2021 90.60p 91.70p 88.48p 91.70p 106721
07/07/2021 91.00p 91.40p 89.24p 91.30p 128032
06/07/2021 90.00p 91.00p 87.40p 89.20p 55081
05/07/2021 89.80p 89.40p 88.90p 88.90p 9770
02/07/2021 89.80p 89.40p 89.30p 89.30p 22140
01/07/2021 89.80p 90.00p 89.00p 89.00p 19915
30/06/2021 89.80p 89.80p 87.60p 89.80p 62422
29/06/2021 88.40p 89.40p 88.12p 88.60p 116580
28/06/2021 88.40p 88.99p 87.92p 88.40p 44870
25/06/2021 89.60p 89.60p 88.12p 88.40p 60204
24/06/2021 89.00p 88.40p 88.10p 88.40p 603
23/06/2021 89.00p 88.40p 88.40p 88.40p 0
22/06/2021 89.00p 88.99p 88.10p 88.40p 41563
21/06/2021 89.00p 89.20p 88.10p 89.00p 60221
18/06/2021 87.20p 89.80p 87.20p 89.80p 94140
17/06/2021 89.00p 88.70p 88.20p 88.40p 14628
16/06/2021 89.00p 88.40p 88.10p 88.40p 4750
15/06/2021 89.00p 88.40p 88.00p 88.40p 25951
14/06/2021 89.00p 89.00p 87.20p 87.20p 5908
11/06/2021 87.20p 88.40p 87.20p 87.20p 31256
10/06/2021 88.40p 90.00p 87.78p 88.60p 62651
09/06/2021 88.40p 88.39p 87.34p 87.80p 13200
08/06/2021 88.40p 88.20p 88.04p 88.20p 860
07/06/2021 88.40p 88.40p 88.04p 88.40p 17026
04/06/2021 88.00p 88.00p 87.20p 87.50p 18300
03/06/2021 88.00p 88.40p 87.20p 87.20p 4406
02/06/2021 88.40p 87.98p 87.00p 87.00p 42063
01/06/2021 88.40p 88.40p 86.66p 87.00p 20290
28/05/2021 87.00p 88.40p 87.00p 88.40p 93761
27/05/2021 86.80p 86.80p 86.80p 86.80p 3203
26/05/2021 87.00p 87.00p 86.66p 87.00p 7100
25/05/2021 87.60p 87.60p 86.66p 86.80p 104
24/05/2021 88.40p 86.75p 86.30p 86.30p 50336
21/05/2021 88.40p 86.66p 86.30p 86.30p 11500
20/05/2021 88.40p 88.16p 86.70p 86.70p 5503
19/05/2021 88.40p 88.00p 86.49p 86.70p 13591
18/05/2021 88.40p 88.40p 86.63p 86.70p 11946
17/05/2021 87.80p 87.80p 86.33p 86.60p 85433
14/05/2021 85.40p 86.90p 86.20p 86.20p 17127
13/05/2021 85.40p 86.60p 85.40p 85.40p 101707
12/05/2021 85.40p 87.44p 85.40p 85.40p 3811
11/05/2021 87.00p 87.00p 86.35p 86.50p 111501
10/05/2021 88.40p 87.60p 86.67p 87.00p 347148
07/05/2021 88.40p 88.40p 86.51p 88.40p 13015
06/05/2021 85.40p 87.74p 85.40p 87.30p 183538
05/05/2021 87.60p 87.60p 85.56p 87.00p 85431
04/05/2021 87.60p 87.00p 86.55p 86.90p 31990
30/04/2021 87.60p 86.68p 86.15p 86.40p 51570
29/04/2021 87.60p 87.60p 86.68p 87.60p 38275
28/04/2021 87.20p 87.20p 86.60p 86.60p 124385
27/04/2021 87.40p 87.40p 86.30p 87.40p 29000
26/04/2021 87.40p 87.40p 86.90p 86.90p 50944
23/04/2021 87.60p 87.60p 86.50p 86.80p 21571
22/04/2021 87.60p 86.80p 86.00p 86.80p 19576
21/04/2021 87.60p 87.50p 86.00p 86.80p 58878
20/04/2021 87.60p 87.60p 86.34p 86.90p 8001
19/04/2021 87.60p 87.60p 86.48p 86.90p 5001
16/04/2021 87.60p 87.60p 86.15p 87.60p 189754
15/04/2021 85.60p 87.00p 85.60p 86.70p 484710
14/04/2021 87.60p 87.00p 86.14p 86.70p 8010
13/04/2021 87.60p 87.60p 87.00p 87.60p 3931
12/04/2021 87.60p 87.60p 85.21p 86.30p 47087
09/04/2021 87.00p 89.00p 86.10p 87.60p 51867
08/04/2021 86.00p 86.00p 85.40p 85.40p 99581
07/04/2021 87.00p 87.00p 85.50p 85.50p 44698
06/04/2021 87.00p 87.00p 84.81p 85.90p 33661
01/04/2021 87.20p 87.60p 85.00p 85.50p 79545
31/03/2021 89.50p 89.50p 87.50p 89.50p 16538
30/03/2021 86.00p 88.50p 87.00p 88.50p 14000
29/03/2021 86.00p 91.00p 85.00p 87.00p 109599
26/03/2021 86.50p 88.00p 86.15p 87.00p 33742
25/03/2021 87.00p 87.25p 86.00p 87.25p 27711
24/03/2021 87.00p 87.00p 85.40p 87.00p 32772
23/03/2021 87.00p 87.40p 85.00p 85.00p 73218
22/03/2021 86.00p 88.00p 86.00p 87.00p 27916
19/03/2021 86.50p 87.50p 85.00p 87.00p 53349
18/03/2021 86.00p 87.25p 86.00p 87.25p 6526
17/03/2021 88.00p 88.00p 85.92p 88.00p 83762
16/03/2021 85.50p 88.00p 85.50p 88.00p 1029498
15/03/2021 88.00p 88.00p 85.00p 87.00p 65204
12/03/2021 86.00p 88.00p 86.00p 88.00p 31669
11/03/2021 86.50p 89.00p 86.00p 87.00p 72412
10/03/2021 87.00p 88.00p 86.50p 88.00p 33679
09/03/2021 90.00p 90.00p 87.00p 87.00p 65316
08/03/2021 87.50p 88.75p 87.50p 88.75p 9315
05/03/2021 87.50p 87.50p 87.50p 87.50p 20849
04/03/2021 87.00p 88.75p 87.00p 88.75p 50332
03/03/2021 90.00p 90.00p 90.00p 90.00p 36
02/03/2021 90.00p 90.00p 87.50p 88.50p 13872
01/03/2021 90.00p 90.00p 88.41p 88.75p 8001
26/02/2021 88.00p 89.49p 86.79p 88.75p 86456
25/02/2021 91.00p 91.00p 88.00p 89.50p 40891
24/02/2021 88.00p 89.50p 88.00p 89.50p 24100
23/02/2021 88.00p 89.50p 88.00p 89.50p 16005
22/02/2021 89.00p 89.24p 88.00p 89.00p 37614
19/02/2021 89.00p 89.00p 88.00p 88.50p 480926
18/02/2021 89.00p 90.50p 88.50p 90.50p 357452
17/02/2021 90.50p 90.50p 89.00p 89.00p 273492
16/02/2021 90.00p 90.50p 88.96p 90.50p 68903
15/02/2021 89.00p 89.25p 87.79p 89.25p 131461
12/02/2021 87.00p 89.00p 87.00p 89.00p 756286
11/02/2021 87.00p 89.85p 87.00p 89.25p 1025205
10/02/2021 88.50p 89.50p 88.37p 88.50p 15765
09/02/2021 88.50p 88.85p 88.00p 88.25p 68975
08/02/2021 88.50p 89.00p 87.50p 87.50p 693902
05/02/2021 87.00p 90.00p 87.00p 89.50p 619273
04/02/2021 89.00p 89.00p 87.50p 88.50p 111059
03/02/2021 87.00p 88.48p 87.50p 87.50p 269696
02/02/2021 87.00p 87.50p 86.64p 87.50p 35678
01/02/2021 88.00p 88.00p 86.75p 87.00p 175153
29/01/2021 88.00p 88.00p 86.85p 88.00p 39648
28/01/2021 85.00p 87.50p 85.00p 87.25p 43229
27/01/2021 88.00p 88.00p 85.00p 85.75p 18909
26/01/2021 87.50p 87.50p 86.62p 87.50p 115514
25/01/2021 88.00p 87.48p 87.00p 87.25p 78884
22/01/2021 88.00p 87.94p 87.00p 87.50p 51658

*Close Price adjusted for both dividends and splits