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
01/05/2013 103.75p 104.00p 103.75p 104.00p 32617
30/04/2013 104.00p 104.00p 103.75p 103.75p 59422
29/04/2013 104.00p 104.00p 103.75p 103.75p 89615
26/04/2013 103.90p 103.90p 103.75p 103.75p 10500
25/04/2013 103.50p 103.90p 103.50p 103.75p 69300
24/04/2013 103.90p 103.90p 103.75p 103.75p 46000
23/04/2013 103.90p 103.90p 103.75p 103.75p 24938
22/04/2013 104.00p 104.00p 103.50p 103.75p 0
19/04/2013 104.00p 104.00p 103.50p 104.00p 10722
18/04/2013 103.50p 103.90p 103.50p 103.75p 28410
17/04/2013 103.90p 103.90p 103.55p 103.75p 43500
16/04/2013 103.90p 103.90p 103.55p 103.75p 48661
15/04/2013 103.69p 104.00p 103.69p 103.75p 47278
12/04/2013 104.00p 104.00p 103.75p 103.75p 363407
11/04/2013 103.95p 104.00p 103.25p 104.00p 153408
10/04/2013 103.89p 104.00p 103.25p 104.00p 114799
09/04/2013 103.74p 104.00p 103.63p 104.00p 31240
08/04/2013 103.50p 103.89p 103.50p 103.63p 93496
05/04/2013 103.50p 103.75p 103.50p 103.50p 100303
04/04/2013 103.90p 103.92p 103.50p 103.75p 61300
03/04/2013 104.00p 104.00p 103.71p 103.75p 93807
02/04/2013 103.75p 104.00p 103.75p 103.75p 83250
28/03/2013 103.75p 104.00p 103.74p 104.00p 143626
27/03/2013 103.63p 103.63p 103.50p 103.50p 10000
26/03/2013 103.75p 103.75p 103.15p 103.50p 59706
25/03/2013 103.50p 103.75p 103.11p 103.50p 107911
22/03/2013 103.75p 103.75p 103.38p 103.50p 45732
21/03/2013 103.75p 103.75p 103.00p 103.38p 45895
20/03/2013 103.50p 103.50p 103.38p 103.38p 46000
19/03/2013 103.50p 103.50p 102.95p 103.25p 97500
18/03/2013 103.44p 103.50p 103.44p 103.50p 32375
15/03/2013 104.00p 104.00p 104.00p 104.00p 1228855
14/03/2013 103.00p 103.50p 103.00p 103.50p 97349
13/03/2013 103.05p 103.50p 103.00p 103.50p 17967
12/03/2013 103.00p 103.25p 102.61p 103.00p 151884
11/03/2013 103.13p 103.13p 102.63p 103.13p 25200
08/03/2013 103.13p 103.50p 102.63p 103.13p 51530
07/03/2013 103.00p 103.13p 102.96p 103.13p 19500
06/03/2013 102.87p 103.00p 102.87p 103.00p 31754
05/03/2013 102.87p 102.87p 102.86p 102.87p 9500
04/03/2013 103.13p 103.13p 102.00p 102.87p 6300
01/03/2013 103.13p 103.13p 103.00p 103.13p 30000
28/02/2013 103.13p 103.13p 103.06p 103.13p 14264
27/02/2013 103.25p 103.25p 102.61p 103.13p 15800
26/02/2013 103.25p 103.25p 102.65p 103.25p 14250
25/02/2013 102.87p 103.85p 102.84p 103.25p 34750
22/02/2013 102.37p 102.75p 102.34p 102.75p 53901
21/02/2013 102.25p 102.54p 102.15p 102.37p 69655
20/02/2013 102.25p 102.25p 102.00p 102.25p 59100
19/02/2013 102.25p 102.25p 101.87p 102.25p 70400
18/02/2013 102.25p 102.32p 102.25p 102.25p 5864
15/02/2013 102.25p 102.50p 102.25p 102.25p 41600
14/02/2013 102.13p 102.50p 101.75p 102.25p 0
13/02/2013 102.00p 102.50p 101.75p 102.13p 30450
12/02/2013 102.00p 102.19p 102.00p 102.00p 7957
11/02/2013 102.00p 102.22p 102.00p 102.00p 57700
08/02/2013 102.00p 102.20p 101.50p 102.00p 38279
07/02/2013 101.75p 102.23p 101.25p 102.00p 87218
06/02/2013 101.75p 101.75p 101.72p 101.75p 72210
05/02/2013 102.00p 102.00p 100.00p 101.87p 2576600

*Close Price adjusted for both dividends and splits