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
03/06/2024 20.60p 21.77p 20.57p 21.10p 17753
31/05/2024 20.60p 21.80p 20.57p 21.10p 41513
30/05/2024 20.60p 21.80p 20.57p 21.10p 2315
29/05/2024 20.60p 21.20p 21.10p 21.10p 0
28/05/2024 20.60p 21.20p 20.40p 21.20p 326199
24/05/2024 20.60p 20.80p 20.40p 20.80p 196689
23/05/2024 20.40p 20.60p 20.40p 20.60p 26787
22/05/2024 20.60p 21.00p 20.40p 20.80p 121346
21/05/2024 20.40p 20.70p 20.47p 20.70p 10000
20/05/2024 20.40p 21.20p 20.40p 20.80p 42844
17/05/2024 20.60p 21.17p 20.60p 21.00p 478
16/05/2024 20.80p 21.17p 20.40p 21.00p 129968
15/05/2024 20.80p 21.48p 20.80p 21.30p 15299
14/05/2024 21.00p 22.60p 21.20p 21.60p 17
13/05/2024 21.00p 21.90p 21.00p 21.90p 57559
10/05/2024 21.00p 23.00p 21.00p 22.00p 2294
09/05/2024 21.40p 22.40p 21.00p 22.40p 212317
08/05/2024 21.40p 22.80p 21.00p 22.70p 93542
07/05/2024 23.20p 23.18p 21.40p 22.60p 17360
03/05/2024 23.20p 23.60p 21.60p 22.60p 14900
02/05/2024 21.60p 23.40p 21.40p 22.80p 96112
01/05/2024 23.80p 23.80p 21.40p 22.90p 14618
30/04/2024 20.80p 22.70p 20.80p 22.70p 4497
29/04/2024 23.00p 22.20p 20.80p 21.60p 18281
26/04/2024 23.00p 22.60p 21.49p 22.60p 13100
25/04/2024 23.00p 22.80p 21.40p 22.80p 38304
24/04/2024 23.00p 22.50p 21.66p 22.50p 8000
23/04/2024 23.00p 22.60p 21.66p 22.60p 10300
22/04/2024 23.00p 22.60p 21.66p 22.60p 25385
19/04/2024 23.00p 22.70p 22.60p 22.60p 0
18/04/2024 23.00p 23.80p 22.70p 22.70p 8038
17/04/2024 23.00p 23.69p 21.62p 22.70p 4239
16/04/2024 23.00p 23.66p 21.78p 22.40p 23281
15/04/2024 23.00p 23.60p 21.00p 23.00p 6007
12/04/2024 23.00p 23.48p 21.00p 22.40p 8743
11/04/2024 23.00p 23.48p 21.80p 22.40p 63373
10/04/2024 23.00p 23.00p 21.00p 22.00p 10882
09/04/2024 23.60p 24.00p 21.80p 22.70p 73413
08/04/2024 23.60p 24.14p 22.44p 23.30p 15801
05/04/2024 23.60p 24.14p 23.00p 23.30p 10507
04/04/2024 23.60p 24.40p 23.00p 23.70p 27076
03/04/2024 23.80p 24.20p 22.60p 24.20p 329700
02/04/2024 22.60p 23.40p 22.60p 23.40p 62003
28/03/2024 22.00p 22.60p 22.00p 22.30p 9597
27/03/2024 22.60p 22.60p 21.21p 22.60p 138632
26/03/2024 21.50p 22.30p 21.75p 22.30p 0
25/03/2024 21.50p 22.09p 21.00p 21.75p 64954
22/03/2024 21.10p 22.05p 19.99p 22.05p 146781
21/03/2024 22.00p 22.55p 22.00p 22.55p 189092
20/03/2024 21.50p 21.55p 21.50p 22.15p 455635
19/03/2024 21.50p 21.60p 20.58p 21.55p 414334
18/03/2024 20.70p 21.00p 20.50p 21.00p 105693
15/03/2024 20.50p 21.73p 20.50p 21.20p 138819
14/03/2024 20.50p 21.00p 20.20p 20.75p 458915
13/03/2024 20.60p 21.35p 20.50p 21.35p 291801
12/03/2024 20.60p 21.25p 20.50p 21.25p 45462
11/03/2024 20.60p 20.85p 20.50p 20.85p 27629
08/03/2024 20.60p 21.90p 20.40p 20.85p 44906
07/03/2024 22.70p 21.90p 21.00p 21.30p 146
06/03/2024 22.70p 22.70p 20.75p 21.15p 8404
05/03/2024 20.40p 23.10p 20.38p 22.25p 106525
04/03/2024 22.00p 23.10p 20.50p 20.90p 161170
01/03/2024 22.20p 22.45p 22.20p 22.45p 2400
29/02/2024 20.50p 22.04p 21.70p 21.70p 1161
28/02/2024 20.50p 21.70p 21.70p 21.70p 0
27/02/2024 20.50p 22.04p 20.38p 21.70p 4937
26/02/2024 20.50p 22.10p 20.35p 21.60p 39995
23/02/2024 20.50p 21.85p 21.28p 21.85p 26019
22/02/2024 20.50p 22.01p 21.08p 21.70p 12001
21/02/2024 20.50p 21.97p 20.43p 21.65p 162231
20/02/2024 20.50p 21.70p 20.60p 21.65p 47734
19/02/2024 20.50p 21.97p 20.60p 21.65p 9010
16/02/2024 20.50p 22.05p 21.75p 21.75p 1
15/02/2024 20.50p 23.00p 20.50p 21.75p 30258
14/02/2024 20.50p 21.75p 20.43p 21.75p 3103
13/02/2024 20.50p 21.65p 21.65p 21.65p 0
12/02/2024 20.50p 21.97p 20.60p 21.65p 1226
09/02/2024 20.50p 22.00p 20.30p 21.75p 63138
08/02/2024 20.50p 21.50p 20.50p 21.50p 15
07/02/2024 20.50p 21.40p 20.50p 21.40p 125000
06/02/2024 20.50p 22.50p 20.40p 20.50p 25153
05/02/2024 20.50p 23.00p 20.50p 21.65p 22112
02/02/2024 20.40p 21.65p 20.30p 21.65p 15000
01/02/2024 20.40p 23.00p 20.30p 21.65p 12560
31/01/2024 20.40p 23.10p 20.30p 21.30p 47102
30/01/2024 22.30p 22.90p 20.24p 21.50p 146
29/01/2024 22.30p 22.30p 20.30p 21.20p 10057
26/01/2024 19.65p 21.77p 19.95p 21.38p 406
25/01/2024 19.65p 22.70p 20.00p 21.30p 32026
24/01/2024 19.65p 21.33p 21.28p 21.33p 0
23/01/2024 19.65p 22.70p 20.11p 21.28p 69415
22/01/2024 19.65p 21.10p 19.89p 21.00p 696112
19/01/2024 19.65p 20.85p 19.88p 20.20p 188342
18/01/2024 19.65p 20.79p 19.65p 20.38p 83620
17/01/2024 20.40p 21.10p 19.85p 20.60p 7573
16/01/2024 20.40p 20.67p 19.81p 20.28p 132342
15/01/2024 20.40p 20.87p 20.40p 20.40p 271881
12/01/2024 21.00p 22.00p 20.48p 21.15p 5136
11/01/2024 21.00p 21.90p 20.40p 21.15p 10166
10/01/2024 20.00p 21.30p 19.40p 20.65p 38900
09/01/2024 21.10p 20.45p 19.69p 20.45p 40442
08/01/2024 21.10p 21.40p 19.82p 20.35p 33212
05/01/2024 21.10p 21.30p 19.75p 20.38p 25783
04/01/2024 20.10p 21.30p 20.07p 20.65p 15428
03/01/2024 21.30p 21.40p 20.56p 20.65p 3586
02/01/2024 21.30p 20.79p 20.20p 20.65p 169812
29/12/2023 21.30p 20.35p 20.35p 20.35p 0
28/12/2023 21.30p 21.30p 19.50p 20.35p 225667
27/12/2023 19.85p 20.90p 19.80p 20.80p 74175
22/12/2023 21.30p 21.90p 21.30p 21.30p 16975
21/12/2023 20.20p 21.17p 20.20p 20.85p 177519
20/12/2023 20.30p 20.90p 20.20p 20.90p 48348
19/12/2023 20.30p 20.90p 20.20p 20.85p 35198
18/12/2023 20.30p 21.13p 20.20p 20.75p 37660
15/12/2023 20.00p 21.20p 19.90p 20.85p 51261
14/12/2023 20.20p 20.81p 20.18p 20.20p 178742
13/12/2023 20.00p 20.62p 20.00p 20.00p 257873
12/12/2023 20.50p 21.18p 20.00p 20.85p 128938
11/12/2023 20.90p 21.14p 20.30p 21.00p 127736
08/12/2023 20.60p 22.10p 21.00p 21.30p 8335
07/12/2023 20.60p 21.99p 20.60p 21.75p 577075
06/12/2023 21.10p 21.75p 20.72p 21.75p 19233
05/12/2023 21.10p 21.88p 20.87p 21.50p 12228
04/12/2023 21.10p 22.90p 20.43p 21.75p 19505
01/12/2023 21.10p 22.16p 20.70p 21.70p 22252
30/11/2023 22.00p 22.15p 21.10p 22.15p 28989
29/11/2023 22.00p 22.15p 21.40p 22.15p 1885
28/11/2023 21.40p 22.35p 21.20p 22.35p 387389
27/11/2023 21.20p 23.30p 21.20p 22.25p 14120
24/11/2023 21.40p 23.30p 22.25p 22.25p 12
23/11/2023 21.40p 22.25p 21.20p 22.25p 125981
22/11/2023 21.40p 23.30p 21.61p 22.25p 2305
21/11/2023 21.40p 23.30p 21.20p 22.35p 204850
20/11/2023 21.40p 22.69p 21.40p 22.35p 14
17/11/2023 21.10p 23.60p 22.35p 22.35p 4
16/11/2023 21.10p 23.20p 21.10p 22.60p 124443
15/11/2023 22.20p 23.04p 22.20p 22.55p 83974
14/11/2023 22.00p 22.60p 21.51p 22.60p 28620
13/11/2023 22.00p 22.70p 21.98p 22.50p 2989
10/11/2023 22.00p 22.83p 21.00p 22.40p 106834
09/11/2023 22.00p 22.40p 22.25p 22.25p 0
08/11/2023 22.00p 23.50p 21.20p 22.40p 51054
07/11/2023 22.00p 22.35p 21.00p 22.35p 23232
06/11/2023 22.00p 23.60p 21.20p 22.30p 38504
03/11/2023 22.00p 22.44p 20.80p 22.10p 169325
02/11/2023 22.00p 23.60p 21.20p 21.20p 515040
01/11/2023 21.80p 22.25p 21.20p 22.25p 13742
31/10/2023 23.10p 23.90p 21.88p 22.85p 10659
30/10/2023 23.10p 23.20p 21.77p 22.50p 16082
27/10/2023 22.00p 23.20p 21.77p 22.60p 46115
26/10/2023 22.00p 23.06p 22.26p 22.60p 11234
25/10/2023 22.00p 23.20p 22.00p 22.50p 42444
24/10/2023 22.00p 23.00p 22.00p 22.00p 71287
23/10/2023 22.20p 23.20p 22.00p 22.00p 160498
20/10/2023 22.20p 23.90p 22.80p 23.35p 43125
19/10/2023 22.20p 23.90p 22.00p 23.05p 35151
18/10/2023 22.20p 23.05p 22.00p 23.05p 54379
17/10/2023 22.20p 24.18p 22.51p 23.20p 14561
16/10/2023 22.20p 24.20p 22.10p 22.20p 21892
13/10/2023 23.10p 24.20p 22.00p 23.10p 119675
12/10/2023 23.40p 23.25p 22.81p 23.25p 6500
11/10/2023 23.40p 23.43p 22.58p 23.00p 19231
10/10/2023 23.40p 23.40p 22.23p 22.75p 50500
09/10/2023 21.50p 23.10p 21.50p 22.60p 38439
06/10/2023 21.50p 22.30p 22.26p 22.30p 73091
05/10/2023 21.50p 22.80p 21.40p 22.30p 63360
04/10/2023 25.00p 22.74p 21.68p 22.20p 32570
03/10/2023 25.00p 26.90p 20.00p 22.50p 242634
02/10/2023 26.30p 26.90p 26.20p 26.20p 2046
29/09/2023 26.30p 26.95p 26.30p 26.95p 39873
28/09/2023 26.30p 27.45p 25.98p 27.45p 58279
27/09/2023 27.10p 28.29p 26.80p 26.90p 26377
26/09/2023 27.50p 27.80p 26.80p 27.25p 40608
25/09/2023 28.90p 28.90p 28.00p 28.10p 146645
22/09/2023 27.80p 29.70p 28.94p 29.10p 405006
21/09/2023 27.80p 29.00p 28.31p 29.00p 11525
20/09/2023 27.80p 29.70p 28.02p 29.05p 4732
19/09/2023 27.80p 29.70p 27.80p 28.95p 5143
18/09/2023 27.30p 28.28p 27.30p 27.80p 8771
15/09/2023 29.50p 29.70p 27.30p 28.85p 461950
14/09/2023 29.50p 30.20p 28.16p 28.95p 332856
13/09/2023 29.00p 29.67p 28.58p 29.35p 79733
12/09/2023 29.00p 29.95p 29.00p 29.95p 29303
11/09/2023 29.00p 30.05p 29.40p 30.05p 139495
08/09/2023 29.00p 30.40p 29.00p 29.00p 75892
07/09/2023 29.00p 30.90p 29.00p 30.25p 9714
06/09/2023 29.30p 30.10p 28.50p 29.80p 16048
05/09/2023 29.80p 32.00p 29.70p 29.70p 47796
04/09/2023 29.80p 31.90p 29.30p 30.80p 36443
01/09/2023 30.00p 31.10p 29.80p 30.50p 22240
31/08/2023 31.30p 31.60p 30.60p 31.15p 35520
30/08/2023 30.60p 31.35p 30.60p 31.35p 10100
29/08/2023 30.60p 30.90p 30.32p 30.65p 69311
25/08/2023 30.60p 31.41p 30.50p 31.40p 18756
24/08/2023 30.60p 30.62p 30.40p 30.60p 22606
23/08/2023 30.90p 31.28p 30.80p 31.05p 7734
22/08/2023 33.00p 32.20p 30.50p 31.55p 73554
21/08/2023 33.00p 32.20p 30.65p 31.55p 326257
18/08/2023 33.00p 31.40p 30.22p 30.70p 10402
17/08/2023 33.00p 35.90p 30.50p 30.50p 159873

*Close Price adjusted for both dividends and splits