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
04/09/2018 102.80p 103.50p 102.80p 103.50p 69700
03/09/2018 103.50p 103.50p 102.85p 103.25p 47506
31/08/2018 103.00p 103.38p 102.55p 103.00p 12810
30/08/2018 103.00p 103.41p 103.00p 103.25p 16950
29/08/2018 103.50p 103.50p 102.85p 103.50p 38254
28/08/2018 103.33p 103.33p 102.80p 103.00p 125900
24/08/2018 102.79p 103.00p 102.79p 103.00p 3250
23/08/2018 103.00p 103.00p 102.29p 103.00p 39041
22/08/2018 102.20p 103.45p 102.10p 102.75p 98289
21/08/2018 103.00p 103.00p 102.20p 103.00p 87698
20/08/2018 102.50p 102.50p 102.05p 102.50p 37385
17/08/2018 102.32p 102.32p 102.25p 102.25p 28000
16/08/2018 102.50p 102.89p 102.10p 102.50p 72415
15/08/2018 102.40p 102.41p 101.95p 102.25p 64269
14/08/2018 101.50p 102.00p 101.50p 101.50p 26001
13/08/2018 101.16p 102.10p 101.16p 102.00p 82643
10/08/2018 101.50p 102.50p 101.50p 102.00p 114879
09/08/2018 102.00p 102.00p 101.56p 101.75p 20648
08/08/2018 101.50p 101.80p 101.50p 101.75p 214823
07/08/2018 102.00p 102.00p 101.50p 101.50p 118091
06/08/2018 101.72p 101.80p 101.50p 101.75p 63850
03/08/2018 101.72p 101.75p 101.52p 101.75p 81000
02/08/2018 101.50p 102.00p 101.05p 101.75p 97332
01/08/2018 101.05p 101.50p 101.05p 101.50p 11343
31/07/2018 101.50p 102.00p 100.55p 102.00p 138521
30/07/2018 101.00p 101.12p 100.73p 101.00p 104728
27/07/2018 101.50p 101.50p 100.95p 101.00p 80097
26/07/2018 100.50p 100.95p 100.01p 100.50p 1051210
25/07/2018 101.00p 102.00p 100.00p 100.25p 234630
24/07/2018 102.00p 102.00p 101.16p 102.00p 29543
23/07/2018 102.50p 102.50p 101.30p 101.75p 7249
20/07/2018 102.00p 102.25p 101.00p 102.00p 117820
19/07/2018 101.50p 102.50p 101.50p 101.75p 108928
18/07/2018 101.58p 102.00p 101.50p 101.75p 60285
17/07/2018 102.00p 102.50p 101.50p 102.50p 210771
16/07/2018 102.01p 102.75p 102.01p 102.75p 24178
13/07/2018 102.00p 103.25p 102.00p 102.75p 64156
12/07/2018 102.00p 103.25p 102.00p 102.75p 90286
11/07/2018 103.50p 103.50p 102.00p 102.50p 94039
10/07/2018 103.00p 103.50p 102.50p 102.75p 56032
09/07/2018 102.50p 103.50p 102.00p 102.00p 162393
06/07/2018 103.50p 103.50p 102.51p 103.50p 62110
05/07/2018 103.50p 103.50p 102.60p 103.00p 90145
04/07/2018 104.00p 105.25p 104.00p 104.00p 50062
03/07/2018 105.50p 105.50p 104.23p 105.50p 42615
02/07/2018 104.00p 104.50p 104.00p 104.50p 41689
29/06/2018 104.00p 104.60p 104.00p 104.00p 26816
28/06/2018 104.00p 104.40p 104.00p 104.00p 3207
27/06/2018 105.50p 105.50p 104.24p 105.50p 13890
26/06/2018 104.00p 104.61p 104.00p 104.00p 28617
25/06/2018 104.50p 104.75p 104.00p 104.75p 108532
22/06/2018 104.50p 105.50p 104.00p 105.50p 207814
21/06/2018 105.00p 106.00p 105.00p 105.00p 50029
20/06/2018 105.50p 106.00p 104.31p 105.00p 683970
19/06/2018 104.00p 105.00p 104.00p 105.00p 86892
18/06/2018 104.60p 104.75p 104.20p 104.75p 36783
15/06/2018 104.00p 104.60p 104.00p 104.00p 28041
14/06/2018 104.00p 105.00p 103.50p 104.00p 192924
13/06/2018 104.00p 104.50p 104.50p 104.50p 0
12/06/2018 104.00p 105.25p 104.00p 104.50p 54884
11/06/2018 104.00p 104.50p 104.00p 104.50p 10000
08/06/2018 103.93p 104.00p 103.75p 104.00p 46810
07/06/2018 103.50p 104.38p 103.50p 103.50p 187719
06/06/2018 105.50p 105.50p 103.75p 104.50p 31430
05/06/2018 105.00p 105.50p 104.25p 104.25p 56780
04/06/2018 105.00p 105.00p 103.88p 104.25p 15603
01/06/2018 103.50p 105.00p 103.50p 104.25p 20700
31/05/2018 105.00p 105.00p 103.50p 104.25p 58045
30/05/2018 105.00p 105.00p 103.50p 104.25p 75545
29/05/2018 105.00p 105.00p 104.00p 105.00p 66721
25/05/2018 104.12p 104.25p 104.00p 104.25p 65850
24/05/2018 104.00p 104.12p 104.00p 104.00p 42800
23/05/2018 104.05p 104.50p 104.05p 104.50p 31941
22/05/2018 105.00p 105.00p 104.25p 105.00p 26093
21/05/2018 105.00p 105.00p 104.00p 105.00p 17261
18/05/2018 105.00p 105.00p 104.05p 105.00p 17799
17/05/2018 104.55p 104.55p 104.50p 104.50p 26000
16/05/2018 105.00p 105.00p 104.55p 105.00p 57051
15/05/2018 103.50p 105.00p 103.50p 104.50p 74101
14/05/2018 103.75p 103.88p 103.75p 103.75p 40200
11/05/2018 103.50p 104.00p 103.50p 103.75p 97758
10/05/2018 104.00p 104.00p 103.30p 103.50p 55055
09/05/2018 102.96p 103.70p 102.96p 103.50p 61571
08/05/2018 104.00p 104.00p 102.95p 103.25p 24834
04/05/2018 104.00p 104.00p 103.30p 103.50p 18027
03/05/2018 104.00p 104.00p 103.25p 103.25p 12009
02/05/2018 103.90p 103.90p 103.30p 103.50p 60109
01/05/2018 102.95p 103.25p 102.95p 103.25p 2918
30/04/2018 102.87p 103.99p 102.50p 103.50p 56858
27/04/2018 103.83p 103.83p 102.95p 103.25p 20146
26/04/2018 104.00p 104.00p 102.30p 104.00p 12980
25/04/2018 103.50p 104.00p 103.25p 103.25p 63534
24/04/2018 103.33p 103.33p 102.45p 102.75p 10181
23/04/2018 102.50p 103.33p 102.50p 102.50p 30990
20/04/2018 102.00p 103.33p 102.00p 102.75p 42367
19/04/2018 102.25p 102.75p 102.25p 102.75p 70243
18/04/2018 103.00p 103.50p 102.11p 102.75p 84294
17/04/2018 102.50p 103.00p 101.80p 102.25p 116805
16/04/2018 102.50p 102.50p 102.43p 102.50p 22063
13/04/2018 101.61p 102.50p 101.61p 102.00p 43250
12/04/2018 102.03p 102.25p 101.00p 102.00p 68025
11/04/2018 101.50p 101.50p 101.00p 101.50p 177267
10/04/2018 101.10p 101.35p 101.06p 101.25p 85821
09/04/2018 101.35p 101.35p 101.06p 101.25p 29784
06/04/2018 101.35p 101.35p 101.25p 101.25p 10082
05/04/2018 100.50p 101.55p 100.50p 101.25p 101225
04/04/2018 100.50p 101.55p 100.50p 100.50p 61460
03/04/2018 102.00p 102.00p 100.90p 102.00p 105606
29/03/2018 102.00p 102.50p 100.50p 102.00p 117160
28/03/2018 100.66p 101.55p 100.66p 101.25p 23425
27/03/2018 102.00p 102.00p 100.87p 102.00p 21425
26/03/2018 102.00p 102.00p 100.50p 102.00p 62972
23/03/2018 100.50p 102.00p 100.50p 102.00p 115992
22/03/2018 101.50p 102.50p 101.00p 102.00p 103838
21/03/2018 101.50p 102.50p 101.50p 101.50p 56548
20/03/2018 102.25p 102.50p 102.25p 102.50p 43500
19/03/2018 102.00p 103.00p 102.00p 103.00p 45560
16/03/2018 102.00p 103.00p 102.00p 103.00p 129591
15/03/2018 102.00p 103.00p 102.00p 102.50p 196
14/03/2018 102.00p 102.25p 102.00p 102.25p 7455
13/03/2018 101.50p 102.50p 101.50p 101.50p 32683
12/03/2018 102.50p 103.85p 102.50p 103.25p 152220
09/03/2018 103.50p 103.70p 102.50p 103.00p 122072
08/03/2018 102.00p 104.00p 102.00p 104.00p 3208
07/03/2018 104.00p 104.00p 102.00p 104.00p 195818
06/03/2018 104.00p 104.00p 102.50p 103.50p 90586
05/03/2018 102.00p 103.70p 102.00p 102.00p 17083
02/03/2018 102.50p 103.28p 102.50p 102.50p 10461
01/03/2018 102.00p 103.28p 102.00p 102.75p 38630
28/02/2018 102.00p 103.00p 101.60p 102.00p 36669
27/02/2018 103.00p 103.00p 102.51p 102.75p 182640
26/02/2018 101.87p 102.50p 101.87p 102.50p 9800
23/02/2018 102.00p 102.51p 102.00p 102.50p 65074
22/02/2018 102.51p 102.50p 102.25p 102.25p 0
21/02/2018 102.51p 102.51p 102.50p 102.50p 85170
20/02/2018 101.65p 102.25p 101.65p 102.25p 5100
19/02/2018 103.00p 103.00p 102.02p 103.00p 81535
16/02/2018 103.00p 103.00p 101.00p 103.00p 58871
15/02/2018 101.00p 102.02p 101.00p 101.00p 56315
14/02/2018 101.52p 102.02p 101.52p 102.00p 24900
13/02/2018 101.77p 101.77p 101.39p 101.75p 7386
12/02/2018 101.81p 101.81p 101.33p 101.50p 6335
09/02/2018 101.00p 101.95p 101.00p 101.50p 73000
08/02/2018 101.50p 102.20p 101.50p 101.75p 3000
07/02/2018 102.00p 102.49p 101.75p 101.75p 56948
06/02/2018 101.00p 102.00p 101.00p 101.00p 165261
05/02/2018 101.00p 101.90p 101.00p 101.75p 73274
02/02/2018 101.00p 101.90p 101.00p 101.00p 77766
01/02/2018 101.08p 101.75p 101.08p 101.75p 10037
31/01/2018 102.50p 102.50p 101.70p 102.50p 41895
30/01/2018 101.00p 101.70p 101.00p 101.00p 84104
29/01/2018 101.94p 102.00p 101.00p 102.00p 16500
26/01/2018 101.50p 103.00p 101.50p 101.50p 246841
25/01/2018 101.67p 101.75p 101.52p 101.75p 10275
24/01/2018 102.00p 103.50p 101.50p 102.00p 112139
23/01/2018 102.80p 102.80p 102.05p 102.50p 26644
22/01/2018 102.10p 103.50p 102.10p 102.50p 91663
19/01/2018 102.00p 103.00p 102.00p 102.00p 60801
18/01/2018 103.50p 103.50p 103.50p 103.50p 1
17/01/2018 102.60p 102.75p 102.00p 102.75p 25000
16/01/2018 102.42p 102.50p 102.05p 102.50p 56952
15/01/2018 102.67p 102.67p 102.45p 102.50p 67074
12/01/2018 103.50p 103.50p 102.00p 102.00p 49379
11/01/2018 103.00p 103.20p 102.25p 102.50p 96046
10/01/2018 102.50p 103.50p 102.50p 103.50p 100323
09/01/2018 102.94p 103.00p 102.00p 103.00p 25301
08/01/2018 104.00p 104.00p 103.50p 103.50p 781
05/01/2018 102.50p 102.97p 102.50p 102.50p 81215
04/01/2018 102.50p 102.98p 102.50p 102.75p 79857
03/01/2018 102.20p 103.00p 102.20p 103.00p 74728
02/01/2018 101.50p 104.00p 101.50p 103.00p 296784
29/12/2017 103.00p 103.00p 102.17p 103.00p 6354
28/12/2017 102.00p 103.00p 102.00p 103.00p 14618
27/12/2017 102.17p 102.50p 102.17p 102.50p 9400
22/12/2017 101.92p 102.75p 101.92p 102.25p 4075
21/12/2017 102.00p 102.74p 102.00p 102.25p 46632
20/12/2017 102.75p 102.75p 102.00p 102.37p 25861
19/12/2017 102.75p 102.75p 102.00p 102.75p 51370
18/12/2017 102.75p 102.75p 102.11p 102.75p 21078
15/12/2017 102.00p 102.00p 102.00p 102.00p 66361
14/12/2017 102.75p 102.75p 102.37p 102.37p 410
13/12/2017 102.75p 102.75p 102.00p 102.75p 71088
12/12/2017 102.75p 102.75p 102.00p 102.75p 15098
11/12/2017 102.00p 102.75p 102.00p 102.00p 13927
08/12/2017 102.75p 102.75p 102.00p 102.00p 1973
07/12/2017 102.25p 102.75p 102.25p 102.75p 406
06/12/2017 102.00p 102.75p 102.00p 102.75p 121
05/12/2017 102.00p 102.50p 102.00p 102.00p 9903
04/12/2017 102.75p 102.75p 102.00p 102.75p 8654
01/12/2017 102.75p 102.75p 102.01p 102.75p 14605
30/11/2017 102.00p 102.56p 102.00p 102.00p 12064
29/11/2017 102.75p 102.75p 102.00p 102.00p 57716
28/11/2017 102.75p 102.75p 102.25p 102.75p 20371
27/11/2017 102.75p 102.75p 102.00p 102.37p 7679
24/11/2017 102.75p 102.75p 102.25p 102.50p 10646
23/11/2017 102.00p 102.75p 102.00p 102.37p 13066
22/11/2017 102.50p 102.37p 102.00p 102.37p 35592
21/11/2017 102.50p 102.50p 102.00p 102.00p 34098
20/11/2017 102.75p 102.90p 102.50p 102.63p 42642
17/11/2017 102.50p 104.28p 102.50p 103.50p 147809

*Close Price adjusted for both dividends and splits