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
31/03/2020 71.00p 73.00p 70.50p 73.00p 404300
30/03/2020 70.50p 71.00p 70.00p 71.00p 214512
27/03/2020 71.00p 71.00p 70.01p 70.50p 139962
26/03/2020 68.50p 72.00p 68.00p 71.25p 91890
25/03/2020 66.00p 68.39p 65.50p 67.50p 369782
24/03/2020 65.00p 65.74p 64.19p 64.75p 57229
23/03/2020 67.50p 67.50p 65.00p 65.00p 80135
20/03/2020 66.00p 69.00p 66.00p 69.00p 190466
19/03/2020 71.00p 71.00p 66.00p 66.00p 99354
18/03/2020 73.50p 73.50p 71.00p 71.75p 78528
17/03/2020 75.50p 76.00p 73.50p 74.50p 58939
16/03/2020 80.50p 80.50p 75.00p 76.75p 74511
13/03/2020 82.00p 82.59p 81.00p 81.75p 140337
12/03/2020 86.00p 86.16p 82.50p 84.25p 170811
11/03/2020 86.50p 88.36p 86.50p 86.75p 47209
10/03/2020 87.50p 89.00p 87.00p 88.25p 70885
09/03/2020 89.00p 89.82p 87.08p 88.00p 138505
06/03/2020 93.50p 94.00p 92.00p 92.00p 331592
05/03/2020 93.50p 95.50p 93.50p 95.50p 60169
04/03/2020 95.50p 95.50p 93.20p 95.50p 27309
03/03/2020 94.00p 94.13p 93.22p 94.00p 52240
02/03/2020 94.00p 94.23p 93.10p 93.25p 12000
28/02/2020 94.00p 94.50p 93.00p 94.50p 248638
27/02/2020 96.50p 96.95p 95.00p 95.25p 334254
26/02/2020 99.00p 99.00p 96.60p 98.00p 187199
25/02/2020 98.00p 99.00p 98.00p 98.50p 91118
24/02/2020 98.50p 98.50p 98.26p 98.50p 20579
21/02/2020 98.50p 98.63p 97.50p 98.50p 98638
20/02/2020 98.50p 98.50p 97.39p 97.75p 30950
19/02/2020 97.00p 98.00p 97.50p 98.00p 69722
18/02/2020 97.00p 98.00p 97.39p 98.00p 38865
17/02/2020 97.00p 97.95p 97.00p 97.75p 144478
14/02/2020 97.50p 97.75p 97.39p 97.75p 10000
13/02/2020 97.50p 97.95p 97.38p 97.75p 35098
12/02/2020 97.50p 97.95p 97.00p 97.75p 33057
11/02/2020 97.00p 98.00p 97.00p 98.00p 35384
10/02/2020 97.50p 98.50p 97.00p 97.75p 117194
07/02/2020 99.00p 99.00p 97.87p 98.25p 6379
06/02/2020 99.00p 99.00p 97.51p 98.25p 60453
05/02/2020 99.00p 99.00p 97.80p 99.00p 10679
04/02/2020 98.50p 98.75p 98.00p 98.75p 47486
03/02/2020 99.00p 98.96p 98.00p 98.50p 21764
31/01/2020 99.00p 99.00p 98.16p 99.00p 6044
30/01/2020 98.50p 99.50p 98.50p 99.00p 32553
29/01/2020 99.50p 99.50p 98.65p 99.50p 5996
28/01/2020 99.00p 99.40p 98.08p 99.00p 226296
27/01/2020 98.50p 98.50p 97.50p 97.50p 39194
24/01/2020 98.00p 98.50p 97.82p 98.25p 101319
23/01/2020 98.00p 98.00p 97.50p 97.50p 61092
22/01/2020 97.00p 98.00p 97.00p 98.00p 108053
21/01/2020 97.50p 97.50p 97.00p 97.50p 97326
20/01/2020 97.00p 97.50p 96.47p 97.00p 171610
17/01/2020 96.00p 97.00p 95.96p 97.00p 158329
16/01/2020 95.50p 96.35p 95.50p 95.50p 18861
15/01/2020 96.50p 96.50p 95.58p 96.50p 71152
14/01/2020 96.50p 96.50p 95.31p 96.00p 52319
13/01/2020 96.50p 96.50p 94.75p 94.75p 35367
10/01/2020 96.00p 96.00p 95.54p 95.75p 104210
09/01/2020 96.00p 96.49p 95.31p 95.75p 22506
08/01/2020 95.50p 95.50p 95.03p 95.25p 45792
07/01/2020 95.00p 95.63p 94.87p 95.25p 138094
06/01/2020 96.50p 95.18p 94.94p 95.00p 129018
03/01/2020 96.50p 96.50p 95.18p 96.50p 27664
02/01/2020 95.00p 95.25p 95.18p 95.25p 11750
31/12/2019 95.00p 95.50p 95.08p 95.50p 40479
30/12/2019 95.00p 96.50p 94.00p 95.75p 123790
27/12/2019 96.00p 95.50p 94.94p 95.50p 12454
24/12/2019 96.00p 95.00p 94.44p 95.00p 95265
23/12/2019 96.00p 96.00p 94.73p 95.25p 163508
20/12/2019 94.50p 96.00p 94.50p 96.00p 385932
19/12/2019 95.50p 96.00p 94.65p 95.25p 54232
18/12/2019 95.00p 95.50p 95.16p 95.50p 95166
17/12/2019 95.00p 95.50p 94.60p 95.25p 171660
16/12/2019 96.00p 96.00p 95.00p 95.75p 98582
13/12/2019 95.50p 96.00p 94.61p 95.00p 64458
12/12/2019 95.00p 95.07p 94.00p 94.25p 46313
11/12/2019 94.00p 95.50p 94.00p 95.00p 40959
10/12/2019 94.50p 95.15p 94.50p 94.75p 28019
09/12/2019 95.50p 95.50p 95.00p 95.50p 60108
06/12/2019 94.00p 95.25p 94.15p 95.00p 131019
05/12/2019 94.00p 95.05p 94.00p 94.75p 26873
04/12/2019 95.50p 95.50p 94.00p 94.75p 288819
03/12/2019 95.50p 95.06p 94.15p 94.75p 41231
02/12/2019 95.50p 94.89p 94.40p 94.50p 37162
29/11/2019 95.50p 95.50p 94.15p 94.75p 70350
28/11/2019 96.50p 95.06p 94.30p 95.00p 10142
27/11/2019 96.50p 96.50p 94.10p 94.75p 167104
26/11/2019 95.50p 95.50p 94.60p 95.00p 24679
25/11/2019 95.00p 96.00p 95.00p 95.50p 306451
22/11/2019 95.00p 96.50p 95.00p 96.50p 1
21/11/2019 95.50p 96.30p 96.00p 96.00p 21615
20/11/2019 95.50p 95.56p 95.00p 95.50p 110220
19/11/2019 96.00p 96.08p 95.50p 96.00p 80996
18/11/2019 96.00p 96.25p 95.50p 96.25p 31058
15/11/2019 97.00p 97.00p 96.25p 96.25p 1477
14/11/2019 95.50p 95.50p 95.50p 95.50p 374
13/11/2019 96.50p 96.68p 95.50p 95.50p 113897
12/11/2019 95.98p 96.25p 95.98p 96.25p 712093
11/11/2019 96.38p 96.83p 96.04p 96.25p 51593
08/11/2019 97.00p 97.00p 95.50p 96.00p 68085
07/11/2019 95.54p 96.00p 95.54p 96.00p 32530
06/11/2019 95.50p 96.50p 95.36p 95.50p 56088
05/11/2019 94.50p 95.04p 94.50p 94.50p 10093
04/11/2019 96.00p 96.00p 95.35p 95.50p 1738
01/11/2019 96.50p 96.50p 95.00p 96.50p 11650
31/10/2019 97.00p 97.00p 95.00p 95.00p 52513
30/10/2019 95.50p 96.00p 95.50p 95.50p 559380
29/10/2019 96.50p 96.50p 96.00p 96.00p 169350
28/10/2019 96.00p 96.39p 95.80p 96.00p 50879
25/10/2019 96.30p 96.30p 96.25p 96.25p 5720
24/10/2019 96.00p 96.39p 95.50p 95.50p 33405
23/10/2019 96.13p 96.50p 96.13p 96.50p 29109
22/10/2019 96.00p 96.29p 96.00p 96.25p 15877
21/10/2019 96.12p 96.50p 96.12p 96.50p 50700
18/10/2019 96.00p 96.50p 96.00p 96.50p 31679
17/10/2019 95.50p 96.75p 95.50p 96.75p 36086
16/10/2019 95.90p 96.50p 95.90p 96.50p 48134
15/10/2019 96.00p 96.30p 96.00p 96.00p 50568
14/10/2019 97.00p 97.00p 96.05p 97.00p 25318
11/10/2019 96.00p 96.80p 95.07p 95.50p 40696
10/10/2019 96.00p 96.80p 94.50p 96.50p 152614
09/10/2019 96.50p 98.00p 96.50p 98.00p 75793
08/10/2019 96.00p 97.25p 96.00p 97.25p 5001
07/10/2019 96.39p 96.75p 96.02p 96.75p 30200
04/10/2019 98.00p 98.00p 96.78p 97.00p 63675
03/10/2019 96.00p 97.00p 96.00p 97.00p 112717
02/10/2019 96.50p 97.00p 96.50p 96.75p 8556
01/10/2019 98.50p 98.50p 97.00p 97.75p 29631
30/09/2019 98.00p 98.00p 97.00p 97.50p 11597
27/09/2019 98.50p 98.50p 97.00p 98.50p 15213
26/09/2019 97.50p 97.89p 97.00p 97.75p 44662
25/09/2019 97.50p 97.70p 97.50p 97.50p 44798
24/09/2019 97.50p 98.00p 97.50p 98.00p 18000
23/09/2019 98.50p 98.50p 97.50p 98.00p 25442
20/09/2019 97.50p 98.50p 97.50p 98.50p 13311
19/09/2019 98.08p 98.08p 97.51p 98.00p 12465
18/09/2019 99.00p 99.00p 97.50p 98.00p 105182
17/09/2019 97.72p 98.25p 97.72p 98.25p 15950
16/09/2019 97.50p 99.00p 97.50p 99.00p 60390
13/09/2019 97.87p 98.25p 98.25p 98.25p 0
12/09/2019 97.87p 98.25p 98.25p 98.25p 40000
11/09/2019 97.87p 98.25p 97.87p 98.25p 26250
10/09/2019 97.50p 98.25p 97.50p 98.25p 113
09/09/2019 98.00p 98.88p 97.13p 98.25p 29397
06/09/2019 98.00p 98.50p 98.00p 98.50p 0
05/09/2019 98.00p 98.41p 98.00p 98.00p 32674
04/09/2019 98.41p 98.50p 98.25p 98.50p 23282
03/09/2019 98.00p 98.50p 98.50p 98.50p 0
02/09/2019 98.00p 99.00p 98.00p 98.50p 16836
30/08/2019 98.40p 98.50p 98.40p 98.50p 32300
29/08/2019 97.61p 98.50p 97.61p 98.50p 63086
28/08/2019 97.40p 97.75p 97.15p 97.75p 58663
27/08/2019 97.15p 97.50p 97.15p 97.50p 19000
23/08/2019 98.50p 98.50p 97.00p 97.50p 224959
22/08/2019 99.11p 99.25p 99.11p 99.25p 4000
21/08/2019 98.73p 99.25p 98.73p 99.25p 19783
20/08/2019 98.91p 99.25p 98.72p 99.25p 68000
19/08/2019 99.50p 99.50p 98.63p 99.00p 115982
16/08/2019 98.00p 99.50p 98.00p 98.00p 38418
15/08/2019 98.63p 98.75p 98.12p 98.75p 40623
14/08/2019 98.19p 98.75p 98.19p 98.75p 21000
13/08/2019 98.00p 98.50p 97.31p 98.50p 92627
12/08/2019 99.00p 99.00p 98.22p 99.00p 68192
09/08/2019 98.00p 100.00p 98.00p 98.75p 1073
08/08/2019 100.00p 99.50p 98.75p 98.75p 0
07/08/2019 100.00p 100.00p 98.22p 99.50p 312946
06/08/2019 98.24p 98.85p 98.02p 98.75p 21250
05/08/2019 98.24p 98.85p 98.24p 98.75p 12944
02/08/2019 98.22p 98.86p 98.22p 98.50p 328557
01/08/2019 98.22p 98.50p 98.50p 98.50p 0
31/07/2019 98.22p 98.50p 98.22p 98.50p 2100
30/07/2019 99.00p 99.00p 98.04p 99.00p 47102
29/07/2019 98.00p 99.00p 98.00p 99.00p 114221
26/07/2019 98.98p 99.00p 98.98p 99.00p 13928
25/07/2019 98.22p 99.00p 98.22p 99.00p 5000
24/07/2019 98.22p 99.00p 98.22p 99.00p 29500
23/07/2019 99.32p 99.32p 99.00p 99.00p 16356
22/07/2019 98.56p 99.50p 98.56p 99.00p 62747
19/07/2019 98.54p 99.00p 98.54p 99.00p 155826
18/07/2019 100.00p 100.00p 98.54p 99.00p 44012
17/07/2019 97.50p 98.96p 97.50p 98.75p 10377
16/07/2019 98.18p 98.70p 98.18p 98.50p 31390
15/07/2019 98.54p 99.00p 98.54p 99.00p 70585
12/07/2019 98.54p 99.00p 98.52p 99.00p 45000
11/07/2019 98.00p 99.30p 98.00p 99.00p 29807
10/07/2019 101.00p 101.00p 100.26p 100.50p 42616
09/07/2019 100.25p 100.89p 100.25p 100.50p 48598
08/07/2019 99.50p 100.00p 99.50p 100.00p 6500
05/07/2019 99.46p 100.39p 99.46p 100.00p 152289
04/07/2019 99.00p 101.00p 99.00p 100.00p 35860
03/07/2019 100.39p 100.39p 99.00p 100.00p 68846
02/07/2019 100.40p 100.40p 99.40p 100.00p 54150
01/07/2019 99.80p 100.25p 99.79p 100.25p 3082
28/06/2019 99.00p 101.00p 99.00p 101.00p 19383
27/06/2019 99.00p 101.00p 99.00p 101.00p 59148
26/06/2019 99.40p 100.00p 99.38p 100.00p 11920
25/06/2019 101.00p 101.00p 99.40p 100.00p 6361
24/06/2019 99.50p 100.40p 99.50p 99.50p 1976
21/06/2019 100.00p 100.60p 98.74p 100.00p 66016
20/06/2019 99.00p 99.50p 98.00p 99.00p 24395

*Close Price adjusted for both dividends and splits