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
16/06/2016 102.00p 102.00p 100.50p 101.00p 94916
15/06/2016 102.00p 102.00p 100.50p 102.00p 83753
14/06/2016 102.25p 102.25p 100.66p 102.00p 36620
13/06/2016 102.25p 102.25p 100.75p 102.25p 57223
10/06/2016 102.00p 102.00p 100.89p 102.00p 94805
09/06/2016 102.25p 102.25p 100.75p 102.00p 42253
08/06/2016 102.25p 102.25p 101.00p 102.00p 74047
07/06/2016 102.25p 102.25p 101.85p 102.00p 32602
06/06/2016 102.00p 102.25p 101.40p 102.25p 16302
03/06/2016 100.72p 101.25p 100.72p 101.25p 22516
02/06/2016 102.00p 102.00p 100.50p 101.25p 49677
01/06/2016 102.00p 102.00p 100.72p 102.00p 11225
31/05/2016 101.00p 102.00p 100.50p 102.00p 105677
27/05/2016 102.25p 102.25p 100.79p 101.25p 211564
26/05/2016 102.25p 102.25p 101.00p 102.00p 49606
25/05/2016 102.25p 102.25p 101.01p 102.00p 30109
24/05/2016 102.25p 102.25p 100.97p 102.25p 85263
23/05/2016 102.25p 102.25p 101.14p 102.25p 39673
20/05/2016 102.25p 102.25p 101.14p 102.25p 67925
19/05/2016 102.50p 102.50p 101.20p 102.00p 80820
18/05/2016 101.50p 101.75p 101.24p 101.75p 76046
17/05/2016 101.50p 101.97p 101.50p 101.50p 46659
16/05/2016 102.00p 102.50p 101.60p 102.00p 45979
13/05/2016 102.50p 102.50p 101.60p 102.50p 73935
12/05/2016 101.88p 102.01p 101.88p 102.00p 15536
11/05/2016 101.50p 102.25p 101.50p 102.25p 61204
10/05/2016 102.25p 102.25p 101.39p 102.25p 55019
09/05/2016 101.75p 102.00p 101.39p 101.75p 47065
06/05/2016 101.00p 102.00p 101.00p 101.00p 46721
05/05/2016 101.25p 101.75p 101.00p 101.00p 75369
04/05/2016 101.77p 102.75p 101.77p 102.75p 69294
03/05/2016 102.50p 102.50p 102.20p 102.50p 9523
29/04/2016 102.00p 102.54p 101.75p 102.37p 123736
28/04/2016 102.01p 103.50p 102.00p 102.75p 108339
27/04/2016 102.75p 103.25p 102.00p 103.25p 107712
26/04/2016 104.00p 104.00p 103.21p 104.00p 6273
25/04/2016 103.24p 103.38p 102.75p 103.38p 55388
22/04/2016 104.00p 104.00p 103.05p 103.38p 86043
21/04/2016 102.75p 103.25p 102.50p 103.25p 51070
20/04/2016 104.00p 104.00p 102.66p 104.00p 71561
19/04/2016 103.00p 103.38p 102.61p 103.38p 39389
18/04/2016 102.50p 103.00p 102.50p 102.75p 100806
15/04/2016 102.16p 103.00p 102.16p 103.00p 54665
14/04/2016 102.51p 102.75p 102.33p 102.50p 29996
13/04/2016 102.25p 102.67p 102.05p 102.63p 38551
12/04/2016 102.10p 102.50p 102.10p 102.50p 20645
11/04/2016 102.36p 102.75p 102.29p 102.50p 75426
08/04/2016 102.25p 102.80p 102.25p 102.25p 58221
07/04/2016 102.80p 103.00p 102.50p 102.63p 28000
06/04/2016 102.50p 103.00p 102.25p 103.00p 98020
05/04/2016 102.50p 102.90p 102.50p 102.75p 39429
04/04/2016 102.50p 102.63p 102.50p 102.50p 14394
01/04/2016 102.25p 102.70p 102.25p 102.63p 6193
31/03/2016 102.50p 103.00p 102.00p 102.50p 129026
30/03/2016 102.50p 103.22p 102.08p 103.00p 34854
29/03/2016 102.10p 102.50p 102.05p 102.50p 58673
24/03/2016 102.00p 102.75p 102.00p 102.00p 12650
23/03/2016 102.75p 103.50p 102.50p 102.75p 190512
22/03/2016 103.10p 103.25p 102.66p 103.25p 26315
21/03/2016 102.50p 103.75p 102.39p 102.87p 65426
18/03/2016 102.50p 103.50p 102.39p 103.50p 181957
17/03/2016 102.66p 102.97p 102.50p 102.87p 29718
16/03/2016 102.15p 102.80p 102.15p 102.50p 20841
15/03/2016 102.50p 102.65p 102.00p 102.50p 33803
14/03/2016 103.10p 103.25p 102.61p 103.00p 56040
11/03/2016 103.25p 103.25p 102.19p 103.25p 79490
10/03/2016 102.00p 103.26p 102.00p 103.25p 18346
09/03/2016 103.00p 103.00p 102.15p 103.00p 37597
08/03/2016 102.00p 103.00p 101.60p 102.00p 147059
07/03/2016 103.00p 103.00p 101.50p 103.00p 24439
04/03/2016 103.00p 103.00p 101.50p 103.00p 43136
03/03/2016 101.50p 102.21p 101.50p 101.50p 42868
02/03/2016 101.50p 102.21p 101.50p 101.50p 49396
01/03/2016 101.75p 102.25p 101.60p 102.25p 47385
29/02/2016 101.50p 102.13p 101.49p 101.75p 94465
26/02/2016 101.75p 102.21p 101.50p 102.13p 66686
25/02/2016 101.50p 102.13p 101.32p 101.50p 24950
24/02/2016 102.75p 102.75p 101.50p 102.13p 70948
23/02/2016 102.50p 102.50p 101.55p 102.00p 27439
22/02/2016 102.50p 102.50p 101.55p 102.00p 18635
19/02/2016 101.79p 102.00p 101.79p 102.00p 4114
18/02/2016 101.50p 102.00p 101.50p 102.00p 79441
17/02/2016 102.50p 102.50p 101.50p 101.50p 66647
16/02/2016 102.50p 102.50p 101.50p 102.00p 56326
15/02/2016 102.50p 102.50p 101.50p 101.50p 64281
12/02/2016 102.50p 103.00p 101.75p 101.75p 119697
11/02/2016 102.50p 103.50p 102.50p 102.50p 66330
10/02/2016 103.50p 103.50p 102.50p 103.50p 85831
09/02/2016 102.75p 103.13p 102.50p 102.50p 30304
08/02/2016 102.82p 103.13p 102.82p 103.13p 14702
05/02/2016 102.75p 103.31p 102.75p 102.75p 76741
04/02/2016 102.75p 103.38p 102.75p 102.75p 125238
03/02/2016 102.75p 103.30p 102.75p 103.00p 70482
02/02/2016 103.00p 103.16p 102.75p 102.75p 85621
01/02/2016 103.00p 103.08p 103.00p 103.00p 18841
29/01/2016 103.50p 103.50p 103.00p 103.50p 30546
28/01/2016 104.00p 104.00p 103.25p 103.25p 70337
27/01/2016 103.00p 103.45p 103.00p 103.00p 77147
26/01/2016 103.00p 103.65p 103.00p 103.38p 28822
25/01/2016 103.00p 103.98p 103.00p 103.00p 59855
22/01/2016 102.75p 103.50p 102.75p 103.00p 37166
21/01/2016 102.75p 103.25p 102.75p 102.75p 13888
20/01/2016 102.50p 103.50p 102.50p 102.50p 14846
19/01/2016 103.00p 103.75p 103.00p 103.00p 113152
18/01/2016 103.25p 103.81p 103.00p 103.00p 33013
15/01/2016 103.25p 103.81p 103.25p 103.63p 57824
14/01/2016 103.25p 104.00p 103.25p 103.25p 60654
13/01/2016 104.00p 104.00p 103.44p 104.00p 58490
12/01/2016 103.25p 103.95p 103.25p 103.25p 45163
11/01/2016 103.00p 103.27p 103.00p 103.00p 26055
08/01/2016 103.25p 104.00p 103.25p 103.50p 84879
07/01/2016 103.75p 103.95p 103.25p 103.75p 85256
06/01/2016 103.25p 103.63p 103.25p 103.50p 18551
05/01/2016 104.00p 104.00p 103.26p 103.63p 47001
04/01/2016 104.00p 104.00p 103.25p 103.63p 61217
31/12/2015 104.00p 104.00p 103.63p 103.63p 2893
30/12/2015 103.25p 103.63p 103.25p 103.63p 28392
29/12/2015 103.25p 103.63p 103.25p 103.63p 9000
24/12/2015 103.75p 103.81p 103.25p 103.63p 38782
23/12/2015 105.00p 105.00p 104.25p 104.25p 42263
22/12/2015 104.50p 105.00p 104.50p 105.00p 68619
21/12/2015 104.85p 104.88p 104.85p 104.88p 31650
18/12/2015 105.00p 105.00p 104.50p 105.00p 30786
17/12/2015 104.75p 105.25p 104.50p 104.50p 105911
16/12/2015 105.00p 105.16p 104.75p 104.75p 28299
15/12/2015 105.50p 105.50p 104.64p 105.00p 134957
14/12/2015 105.50p 105.50p 104.69p 105.00p 30933
11/12/2015 105.50p 105.50p 104.50p 105.00p 39807
10/12/2015 104.69p 105.50p 104.69p 105.00p 19572
09/12/2015 105.50p 105.50p 104.69p 105.50p 57945
08/12/2015 104.50p 105.50p 104.50p 105.00p 43430
07/12/2015 104.75p 105.50p 104.69p 105.12p 68486
04/12/2015 105.50p 105.50p 104.50p 105.00p 84962
03/12/2015 105.50p 105.50p 104.50p 105.00p 25420
02/12/2015 105.50p 105.50p 104.50p 105.00p 36398
01/12/2015 104.50p 104.99p 104.50p 104.88p 66495
30/11/2015 104.75p 105.00p 104.75p 105.00p 68136
27/11/2015 104.75p 105.12p 104.75p 105.12p 4527
26/11/2015 105.49p 105.49p 104.75p 105.25p 46179
25/11/2015 105.49p 105.25p 105.25p 105.25p 0
24/11/2015 105.49p 105.49p 104.75p 105.25p 25685
23/11/2015 105.75p 105.75p 104.75p 104.75p 21721
20/11/2015 105.50p 105.75p 104.75p 104.75p 29203
19/11/2015 105.50p 105.50p 104.75p 104.75p 1906
18/11/2015 104.75p 105.49p 104.75p 104.75p 92544
17/11/2015 104.75p 105.25p 104.75p 104.75p 52497
16/11/2015 105.50p 105.50p 105.00p 105.38p 99234
13/11/2015 105.75p 105.75p 104.75p 104.75p 22420
12/11/2015 104.75p 105.00p 104.75p 104.75p 22714
11/11/2015 105.25p 105.25p 104.75p 104.75p 858
10/11/2015 105.00p 105.50p 104.75p 105.00p 43094
09/11/2015 105.00p 105.31p 105.00p 105.00p 42669
06/11/2015 105.25p 105.75p 105.25p 105.25p 5971
05/11/2015 105.00p 105.74p 105.00p 105.00p 58439
04/11/2015 105.00p 105.69p 105.00p 105.00p 37528
03/11/2015 105.00p 105.75p 105.00p 105.00p 24846
02/11/2015 106.00p 106.00p 105.65p 105.75p 112593
30/10/2015 105.50p 105.75p 105.50p 105.50p 24271
29/10/2015 105.75p 105.75p 105.05p 105.75p 54963
28/10/2015 106.00p 106.00p 105.31p 106.00p 41189
27/10/2015 105.00p 105.70p 105.00p 105.00p 23164
26/10/2015 105.00p 106.00p 105.00p 106.00p 27116
23/10/2015 105.00p 106.00p 105.00p 106.00p 21011
22/10/2015 105.00p 105.73p 105.00p 105.00p 13389
21/10/2015 105.00p 105.89p 105.00p 105.00p 14057
20/10/2015 105.00p 105.89p 105.00p 105.00p 29399
19/10/2015 105.00p 105.89p 105.00p 105.00p 29763
16/10/2015 106.00p 106.00p 105.00p 106.00p 36213
15/10/2015 105.75p 106.00p 105.75p 106.00p 28784
14/10/2015 105.75p 106.00p 105.00p 106.00p 3684
13/10/2015 106.00p 106.00p 105.00p 106.00p 62407
12/10/2015 106.00p 106.00p 105.11p 106.00p 89692
09/10/2015 106.00p 106.00p 105.33p 106.00p 18011
08/10/2015 106.00p 106.00p 105.75p 106.00p 23889
07/10/2015 105.75p 106.00p 105.22p 106.00p 25882
06/10/2015 105.75p 105.75p 105.64p 105.75p 19712
05/10/2015 105.75p 105.75p 104.80p 105.75p 3345
02/10/2015 105.50p 105.75p 105.25p 105.75p 18888
01/10/2015 105.00p 105.50p 104.76p 105.50p 34930
30/09/2015 106.23p 106.50p 105.76p 106.00p 5000
29/09/2015 106.25p 106.50p 105.51p 106.50p 49449
28/09/2015 106.50p 106.50p 105.50p 106.50p 12857
25/09/2015 105.50p 106.24p 105.50p 106.00p 68520
24/09/2015 106.00p 106.00p 105.50p 106.00p 43232
23/09/2015 106.00p 106.00p 105.86p 106.00p 16166
22/09/2015 106.50p 106.50p 105.25p 105.25p 19774
21/09/2015 106.50p 106.50p 106.06p 106.50p 27468
18/09/2015 105.75p 106.53p 105.75p 106.50p 73075
17/09/2015 106.75p 106.75p 106.11p 106.75p 23593
16/09/2015 105.75p 106.75p 105.75p 106.25p 63253
15/09/2015 106.50p 106.75p 106.25p 106.25p 34050
14/09/2015 106.00p 106.35p 106.00p 106.25p 92678
11/09/2015 106.20p 106.25p 106.20p 106.25p 11800
10/09/2015 105.75p 106.25p 105.50p 105.50p 12400
09/09/2015 106.50p 106.50p 105.75p 106.00p 10402
08/09/2015 105.50p 106.30p 105.50p 106.00p 10501
07/09/2015 105.50p 105.86p 105.50p 105.50p 3555
04/09/2015 105.50p 106.49p 105.50p 106.00p 47406
03/09/2015 105.75p 106.50p 105.50p 105.75p 15856
02/09/2015 106.50p 106.50p 106.02p 106.12p 45086

*Close Price adjusted for both dividends and splits