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
19/01/2022 69.80p 72.40p 68.00p 68.00p 225922
18/01/2022 69.00p 70.00p 68.00p 68.40p 66575
17/01/2022 69.60p 69.60p 68.34p 69.10p 42164
14/01/2022 69.00p 70.00p 68.00p 68.00p 93228
13/01/2022 69.60p 72.00p 64.55p 69.00p 333954
12/01/2022 82.80p 82.80p 81.00p 82.40p 109434
10/01/2022 82.80p 82.80p 81.28p 81.40p 9064
07/01/2022 81.40p 82.60p 80.08p 81.80p 107500
06/01/2022 81.40p 82.80p 80.46p 81.60p 108
05/01/2022 81.40p 82.80p 81.40p 82.20p 122709
04/01/2022 80.20p 82.67p 80.20p 81.90p 50537
31/12/2021 82.80p 82.65p 80.10p 81.30p 4520
30/12/2021 82.80p 82.80p 80.00p 81.30p 142698
29/12/2021 82.60p 82.65p 80.10p 81.30p 9807
24/12/2021 82.60p 82.71p 81.90p 81.90p 343
23/12/2021 82.60p 87.20p 81.90p 81.90p 5
22/12/2021 82.60p 82.80p 80.55p 82.10p 56619
21/12/2021 82.00p 87.20p 82.00p 82.60p 23054
20/12/2021 81.60p 83.00p 81.27p 82.40p 47187
17/12/2021 82.80p 82.80p 80.59p 82.20p 4403
16/12/2021 82.80p 82.96p 80.55p 82.40p 75421
15/12/2021 83.80p 83.80p 82.36p 83.50p 117440
14/12/2021 83.20p 83.80p 80.77p 82.40p 36763
13/12/2021 82.00p 83.76p 80.21p 82.00p 67064
10/12/2021 82.00p 83.51p 82.00p 82.90p 21250
09/12/2021 85.40p 86.40p 82.40p 82.40p 125745
08/12/2021 90.00p 92.20p 89.00p 89.00p 118314
07/12/2021 90.00p 90.60p 86.00p 90.00p 139373
06/12/2021 86.00p 90.60p 86.00p 88.00p 124147
03/12/2021 90.60p 90.60p 88.00p 90.20p 62135
02/12/2021 89.40p 91.40p 88.00p 89.20p 140599
01/12/2021 86.60p 89.10p 84.80p 89.10p 54235
30/11/2021 85.80p 85.96p 85.16p 85.80p 54424
29/11/2021 85.00p 86.72p 84.33p 86.60p 249298
26/11/2021 84.80p 87.00p 84.40p 87.00p 45182
25/11/2021 85.00p 87.00p 84.00p 85.70p 90270
24/11/2021 85.00p 89.00p 84.81p 86.90p 47257
23/11/2021 85.00p 89.00p 85.00p 85.00p 35038
22/11/2021 84.00p 88.80p 85.36p 87.10p 39027
19/11/2021 84.00p 88.80p 84.00p 87.10p 88607
18/11/2021 84.60p 88.80p 86.90p 86.90p 2
17/11/2021 84.60p 88.80p 84.20p 86.50p 8244
16/11/2021 84.60p 88.80p 84.74p 86.80p 52079
15/11/2021 84.60p 88.80p 84.60p 86.80p 8565
12/11/2021 85.00p 89.00p 84.81p 87.20p 26000
11/11/2021 85.00p 89.60p 84.46p 87.30p 22751
10/11/2021 85.00p 89.40p 85.45p 87.00p 3381
09/11/2021 85.00p 87.00p 85.46p 87.00p 2208
08/11/2021 85.00p 87.10p 84.65p 87.10p 22528
05/11/2021 85.00p 87.20p 84.60p 84.60p 49460
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

*Close Price adjusted for both dividends and splits