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
29/03/2017 102.50p 103.25p 102.50p 103.13p 79594
28/03/2017 103.14p 103.31p 102.60p 103.25p 35521
27/03/2017 103.50p 103.50p 102.37p 103.50p 5751
24/03/2017 103.75p 103.75p 102.26p 103.75p 41185
23/03/2017 102.00p 103.50p 102.00p 103.50p 77094
22/03/2017 103.25p 103.25p 102.00p 103.25p 144804
21/03/2017 102.50p 103.00p 102.36p 102.50p 85751
20/03/2017 102.00p 103.25p 101.75p 102.00p 181759
17/03/2017 103.25p 103.25p 102.00p 103.25p 37862
16/03/2017 102.75p 102.75p 102.00p 102.00p 77871
15/03/2017 102.36p 102.80p 102.00p 102.63p 165980
14/03/2017 102.00p 102.50p 101.75p 102.50p 941813
13/03/2017 102.00p 102.63p 101.75p 102.63p 382860
10/03/2017 102.25p 102.77p 102.25p 102.25p 24691
09/03/2017 102.25p 103.00p 102.25p 103.00p 68165
08/03/2017 102.25p 102.80p 102.25p 102.25p 56429
07/03/2017 102.25p 102.82p 102.25p 102.25p 95422
06/03/2017 102.50p 102.91p 102.25p 102.50p 208428
03/03/2017 103.00p 103.31p 102.50p 102.50p 45398
02/03/2017 103.00p 103.17p 102.50p 103.13p 85899
01/03/2017 103.00p 104.00p 102.75p 104.00p 33050
28/02/2017 103.00p 103.75p 102.50p 102.50p 127335
27/02/2017 103.50p 104.50p 103.02p 103.75p 81089
24/02/2017 103.75p 104.49p 103.50p 104.25p 40692
23/02/2017 105.00p 105.00p 103.75p 104.38p 15687895
22/02/2017 103.75p 104.58p 103.65p 103.75p 180951
21/02/2017 105.00p 105.00p 103.65p 105.00p 116371
20/02/2017 104.49p 104.50p 103.50p 104.25p 113179
17/02/2017 104.50p 104.50p 103.88p 104.25p 55169
16/02/2017 104.57p 104.57p 103.88p 104.25p 46467
15/02/2017 103.50p 104.57p 103.50p 104.25p 53700
14/02/2017 104.58p 104.25p 104.25p 104.25p 0
13/02/2017 104.58p 104.58p 103.50p 104.25p 13899
10/02/2017 104.25p 104.61p 103.81p 104.25p 71021
09/02/2017 104.25p 104.61p 103.50p 104.25p 95803
08/02/2017 105.00p 105.00p 104.25p 104.25p 64802
07/02/2017 103.75p 105.00p 103.75p 104.25p 42554
06/02/2017 104.50p 104.75p 103.88p 104.12p 32532
03/02/2017 104.25p 104.25p 103.74p 103.75p 81833
02/02/2017 104.33p 104.43p 103.75p 103.75p 52457
01/02/2017 104.00p 104.00p 103.25p 103.75p 55014
31/01/2017 103.00p 103.50p 103.25p 103.25p 0
30/01/2017 103.00p 104.00p 103.00p 103.50p 108570
27/01/2017 102.50p 103.58p 102.50p 103.50p 93315
26/01/2017 103.75p 103.75p 103.00p 103.00p 31066
25/01/2017 103.25p 103.36p 103.25p 103.25p 21484
24/01/2017 103.00p 103.38p 102.75p 103.38p 56838
23/01/2017 102.75p 103.24p 102.54p 102.75p 63303
20/01/2017 103.55p 103.55p 102.50p 103.13p 141180
19/01/2017 102.50p 103.65p 102.50p 102.50p 15871
18/01/2017 104.50p 104.50p 102.51p 102.75p 215491
17/01/2017 105.00p 105.00p 103.00p 104.50p 69454
16/01/2017 106.00p 106.00p 104.00p 105.00p 64652
13/01/2017 104.50p 106.00p 104.00p 105.75p 100813
12/01/2017 104.50p 105.52p 104.50p 104.88p 123953
11/01/2017 104.75p 105.60p 104.50p 104.50p 104395
10/01/2017 104.50p 105.18p 104.50p 105.12p 37365
09/01/2017 105.50p 105.50p 104.50p 105.50p 24613
06/01/2017 104.50p 105.50p 104.50p 105.50p 42401
05/01/2017 105.25p 105.25p 104.50p 104.75p 24529
04/01/2017 104.50p 105.25p 104.50p 105.25p 64250
03/01/2017 105.00p 105.00p 104.01p 104.50p 5118
30/12/2016 105.00p 105.00p 104.50p 104.50p 32
29/12/2016 104.00p 104.01p 104.00p 104.00p 19116
28/12/2016 105.00p 105.00p 104.00p 105.00p 9971
23/12/2016 105.00p 105.00p 104.00p 105.00p 59164
22/12/2016 104.50p 105.00p 104.47p 105.00p 188196
21/12/2016 105.00p 105.00p 104.55p 105.00p 34582
20/12/2016 105.00p 105.00p 104.05p 105.00p 44111
19/12/2016 105.00p 105.00p 104.10p 105.00p 42059
16/12/2016 104.00p 105.00p 104.00p 104.50p 43204
15/12/2016 103.00p 103.15p 103.00p 103.00p 14075
14/12/2016 103.00p 104.50p 103.00p 103.00p 71685
13/12/2016 104.50p 104.51p 103.00p 103.00p 74310
12/12/2016 103.00p 103.26p 103.00p 103.00p 10905
09/12/2016 102.75p 104.50p 102.75p 102.75p 73330
08/12/2016 103.00p 103.96p 103.00p 103.00p 11460
07/12/2016 102.50p 103.27p 102.50p 102.75p 41543
06/12/2016 103.00p 103.25p 102.50p 102.50p 75629
05/12/2016 103.50p 103.75p 103.00p 103.00p 186333
02/12/2016 104.00p 104.00p 103.50p 103.50p 113099
01/12/2016 104.50p 105.01p 104.00p 104.00p 29708
30/11/2016 105.50p 105.50p 104.51p 104.75p 54222
29/11/2016 106.00p 106.00p 104.50p 106.00p 47992
28/11/2016 105.20p 105.25p 104.75p 105.25p 29378
25/11/2016 105.00p 105.70p 105.00p 105.00p 93232
24/11/2016 105.00p 106.50p 105.00p 105.62p 124463
23/11/2016 106.50p 106.50p 105.00p 105.62p 54033
22/11/2016 106.00p 106.50p 105.00p 105.62p 77955
21/11/2016 105.00p 105.05p 105.00p 105.00p 54243
18/11/2016 105.00p 105.75p 105.00p 105.50p 70881
17/11/2016 105.75p 105.75p 105.00p 105.38p 56674
16/11/2016 104.85p 105.50p 104.85p 105.25p 91011
15/11/2016 105.00p 105.75p 104.75p 105.50p 105243
14/11/2016 104.75p 105.55p 104.75p 105.25p 102248
11/11/2016 105.75p 105.75p 104.76p 105.25p 166914
10/11/2016 105.75p 105.75p 104.75p 105.25p 19801
09/11/2016 105.25p 105.50p 104.00p 104.75p 72323
08/11/2016 105.25p 105.25p 104.25p 104.88p 41445
07/11/2016 104.75p 105.25p 103.75p 104.50p 83545
04/11/2016 103.25p 104.50p 103.25p 103.25p 87635
03/11/2016 103.50p 104.75p 103.25p 103.50p 102455
02/11/2016 104.25p 104.25p 103.69p 103.88p 37134
01/11/2016 104.50p 104.75p 103.91p 104.75p 54898
31/10/2016 103.25p 104.50p 103.25p 103.50p 74099
28/10/2016 103.25p 104.75p 103.25p 103.25p 37121
27/10/2016 103.25p 104.46p 103.25p 103.25p 19050
26/10/2016 103.50p 103.91p 103.00p 103.25p 47557
25/10/2016 103.50p 104.75p 103.50p 103.50p 21575
24/10/2016 103.50p 104.75p 103.50p 103.50p 67244
21/10/2016 103.75p 104.50p 103.75p 103.75p 37518
20/10/2016 104.50p 104.50p 103.50p 104.00p 87844
19/10/2016 104.50p 104.50p 103.75p 103.75p 32475
18/10/2016 103.50p 104.50p 103.50p 103.75p 62289
17/10/2016 103.50p 104.49p 103.50p 103.50p 67567
14/10/2016 103.50p 104.50p 103.50p 104.50p 38174
13/10/2016 103.00p 104.12p 103.00p 103.00p 6390
12/10/2016 104.50p 104.50p 103.25p 104.50p 13732
11/10/2016 102.75p 104.50p 102.25p 104.50p 128068
10/10/2016 103.50p 103.50p 102.23p 103.50p 163661
07/10/2016 103.00p 103.50p 102.50p 103.50p 17042
06/10/2016 103.00p 103.00p 101.00p 101.50p 33587
05/10/2016 101.50p 103.00p 101.50p 102.75p 59135
04/10/2016 101.75p 102.50p 101.10p 101.25p 294553
03/10/2016 101.75p 101.75p 100.00p 100.75p 126993
30/09/2016 99.75p 100.75p 99.75p 100.75p 29730
29/09/2016 101.25p 102.00p 99.75p 100.75p 138632
28/09/2016 100.58p 100.75p 100.25p 100.75p 20430
27/09/2016 100.00p 101.25p 100.00p 101.00p 59367
26/09/2016 100.00p 101.55p 100.00p 101.25p 182857
23/09/2016 100.00p 100.75p 99.92p 100.75p 78256
22/09/2016 100.00p 101.50p 99.50p 101.50p 110699
21/09/2016 102.50p 102.50p 101.00p 101.00p 38374
20/09/2016 102.50p 102.50p 101.50p 102.50p 29098
19/09/2016 102.50p 102.50p 101.13p 102.25p 80695
16/09/2016 101.00p 102.50p 101.00p 102.50p 82840
15/09/2016 101.00p 102.20p 101.00p 101.00p 139381
14/09/2016 101.00p 101.84p 101.00p 101.00p 78159
13/09/2016 101.00p 101.70p 101.00p 101.00p 101757
12/09/2016 101.00p 101.65p 101.00p 101.00p 52048
09/09/2016 101.00p 101.52p 101.00p 101.00p 58040
08/09/2016 100.75p 101.70p 100.75p 100.75p 59214
07/09/2016 100.50p 101.52p 100.50p 100.75p 273775
06/09/2016 100.50p 101.25p 100.50p 100.50p 90812
05/09/2016 100.50p 101.50p 100.50p 100.50p 98682
02/09/2016 102.00p 102.50p 100.50p 100.50p 94300
01/09/2016 101.00p 101.62p 100.55p 101.50p 65780
31/08/2016 101.00p 101.00p 101.00p 101.00p 49000
30/08/2016 101.00p 101.25p 100.32p 101.25p 53802
26/08/2016 101.00p 101.24p 100.28p 101.00p 79057
25/08/2016 101.00p 101.75p 101.00p 101.00p 53539
24/08/2016 102.50p 102.50p 101.26p 101.75p 42198
23/08/2016 101.00p 101.27p 101.00p 101.00p 79842
22/08/2016 101.25p 101.29p 101.25p 101.25p 16182
19/08/2016 102.00p 102.20p 101.49p 101.87p 70110
18/08/2016 102.25p 102.50p 102.23p 102.50p 23000
17/08/2016 102.30p 102.50p 102.05p 102.50p 60756
16/08/2016 102.00p 102.31p 102.00p 102.00p 51188
15/08/2016 102.50p 102.87p 102.00p 102.87p 49119
12/08/2016 102.70p 102.87p 102.50p 102.87p 81854
11/08/2016 102.73p 102.87p 102.73p 102.87p 18102
10/08/2016 103.25p 103.50p 102.50p 102.50p 140936
09/08/2016 103.50p 103.80p 103.25p 103.25p 93170
08/08/2016 103.75p 104.34p 103.75p 103.88p 69000
05/08/2016 104.50p 104.50p 104.00p 104.00p 19181
04/08/2016 103.48p 104.35p 103.48p 103.75p 38500
03/08/2016 103.00p 104.50p 103.00p 103.75p 43825
02/08/2016 103.00p 104.25p 103.00p 103.75p 84111
01/08/2016 104.00p 104.50p 103.30p 104.50p 8380
29/07/2016 103.75p 103.75p 103.00p 103.75p 24944
28/07/2016 104.00p 104.00p 103.31p 104.00p 27001
27/07/2016 104.00p 104.00p 102.95p 104.00p 76977
26/07/2016 103.00p 104.00p 102.30p 104.00p 114904
25/07/2016 103.00p 103.00p 101.58p 103.00p 51369
22/07/2016 102.13p 102.28p 101.37p 102.00p 119052
21/07/2016 102.50p 102.50p 101.37p 102.50p 27005
20/07/2016 102.50p 102.50p 100.94p 102.50p 24016
19/07/2016 102.50p 102.50p 101.80p 102.50p 23579
18/07/2016 102.50p 102.50p 100.87p 102.50p 41491
15/07/2016 102.00p 102.00p 100.87p 102.00p 26433
14/07/2016 101.78p 101.78p 100.87p 101.25p 16375
13/07/2016 100.50p 102.00p 100.50p 102.00p 34669
12/07/2016 100.50p 101.78p 100.50p 101.25p 109333
11/07/2016 100.50p 102.00p 100.50p 102.00p 63329
08/07/2016 101.75p 101.75p 100.87p 101.25p 70345
07/07/2016 101.75p 101.75p 100.00p 100.00p 67437
06/07/2016 100.50p 101.70p 100.50p 100.50p 49578
05/07/2016 101.00p 102.00p 100.50p 100.50p 134769
04/07/2016 100.00p 102.13p 100.00p 102.00p 163300
01/07/2016 99.75p 100.28p 99.63p 100.00p 126304
30/06/2016 99.50p 101.00p 99.50p 99.50p 50287
29/06/2016 99.00p 100.02p 99.00p 99.50p 57654
28/06/2016 99.50p 101.00p 99.00p 99.00p 61457
27/06/2016 100.00p 101.13p 99.50p 99.50p 55957
24/06/2016 100.75p 100.75p 98.00p 100.50p 226862
23/06/2016 102.50p 102.50p 101.00p 102.50p 54623
22/06/2016 101.50p 102.25p 100.75p 102.25p 234762
21/06/2016 100.25p 101.50p 100.25p 101.50p 89629
20/06/2016 100.25p 101.19p 100.25p 100.25p 42643
17/06/2016 100.50p 101.63p 100.50p 100.50p 67956

*Close Price adjusted for both dividends and splits