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
01/09/2015 106.25p 106.45p 105.91p 106.25p 1067152
28/08/2015 106.00p 106.28p 106.00p 106.12p 86950
27/08/2015 105.89p 105.89p 105.50p 105.75p 8728
26/08/2015 105.00p 105.78p 105.00p 105.50p 90117
25/08/2015 105.30p 105.89p 105.00p 105.50p 41834
24/08/2015 106.00p 106.00p 105.00p 105.00p 96430
21/08/2015 105.19p 105.62p 105.19p 105.62p 10000
20/08/2015 105.89p 105.89p 105.62p 105.62p 14985
19/08/2015 106.00p 106.00p 105.39p 105.62p 64599
18/08/2015 105.50p 106.00p 105.10p 105.62p 70867
17/08/2015 105.50p 105.50p 105.25p 105.25p 12263
14/08/2015 105.50p 105.50p 104.50p 104.50p 2222
13/08/2015 104.75p 105.50p 104.75p 105.12p 38006
12/08/2015 104.79p 105.40p 104.79p 105.00p 12895
11/08/2015 104.50p 105.50p 104.05p 105.00p 321915
10/08/2015 104.50p 104.50p 104.00p 104.50p 42343
07/08/2015 104.00p 104.50p 104.00p 104.00p 48586
06/08/2015 104.50p 104.50p 104.12p 104.25p 101812
05/08/2015 104.25p 104.25p 103.69p 104.25p 50144
04/08/2015 104.00p 104.25p 103.00p 103.88p 175738
03/08/2015 103.75p 104.00p 103.25p 104.00p 82791
31/07/2015 103.50p 103.75p 102.76p 103.75p 58192
30/07/2015 103.00p 103.00p 102.63p 103.00p 63972
29/07/2015 103.00p 103.00p 102.63p 102.75p 47474
28/07/2015 103.00p 103.00p 102.63p 102.75p 40857
27/07/2015 102.75p 102.80p 102.26p 102.63p 32554
24/07/2015 102.25p 102.99p 102.11p 102.50p 39143
23/07/2015 102.50p 103.00p 102.10p 103.00p 90154
22/07/2015 101.50p 102.50p 101.50p 102.50p 32694
21/07/2015 101.30p 101.75p 101.30p 101.75p 36832
20/07/2015 101.54p 101.75p 101.54p 101.75p 53326
17/07/2015 101.55p 101.75p 101.25p 101.75p 31099
16/07/2015 101.67p 101.67p 101.33p 101.63p 49567
15/07/2015 101.57p 101.67p 101.57p 101.63p 29000
14/07/2015 101.57p 101.63p 101.25p 101.63p 6440
13/07/2015 102.25p 102.25p 101.25p 101.25p 17630
10/07/2015 102.25p 102.25p 101.36p 102.25p 20019
09/07/2015 101.50p 101.75p 101.25p 101.75p 0
08/07/2015 101.50p 102.00p 101.25p 101.25p 24972
07/07/2015 101.50p 101.92p 101.50p 101.50p 31862
06/07/2015 101.50p 102.00p 101.50p 101.75p 58655
03/07/2015 101.50p 102.50p 101.50p 102.50p 91713
02/07/2015 101.75p 102.10p 101.50p 101.50p 40929
01/07/2015 102.50p 102.50p 101.50p 101.50p 35267
30/06/2015 101.50p 102.08p 101.50p 101.50p 72570
29/06/2015 101.80p 102.10p 101.80p 102.00p 43550
26/06/2015 102.50p 102.50p 101.80p 102.50p 35242
25/06/2015 102.25p 102.39p 101.50p 101.50p 50434
24/06/2015 101.90p 101.90p 101.72p 101.87p 39500
23/06/2015 102.00p 102.20p 101.65p 101.75p 35310
22/06/2015 102.50p 102.50p 101.78p 102.50p 5056
19/06/2015 102.00p 102.50p 101.75p 102.50p 16662
18/06/2015 102.25p 102.50p 102.00p 102.50p 57953
17/06/2015 102.00p 102.75p 101.78p 102.75p 47224
16/06/2015 101.87p 102.25p 101.78p 102.13p 27565
15/06/2015 102.64p 102.75p 101.87p 102.25p 24160
12/06/2015 102.75p 102.75p 101.87p 102.75p 47337
11/06/2015 102.00p 103.02p 101.62p 102.25p 181886
10/06/2015 103.00p 103.65p 103.00p 103.00p 28780
09/06/2015 103.55p 103.55p 103.50p 103.50p 33750
08/06/2015 103.55p 103.55p 103.19p 103.50p 25351
05/06/2015 103.00p 104.00p 103.00p 104.00p 30625
04/06/2015 104.00p 104.00p 103.05p 103.50p 76887
03/06/2015 103.00p 103.59p 103.00p 103.00p 107509
02/06/2015 104.00p 104.00p 103.33p 103.50p 39318
01/06/2015 103.50p 103.58p 103.12p 103.50p 50096
29/05/2015 103.62p 103.62p 103.25p 103.50p 85750
28/05/2015 103.25p 103.63p 103.00p 103.00p 130379
27/05/2015 103.62p 103.62p 103.26p 103.50p 46822
26/05/2015 104.00p 104.00p 103.34p 103.50p 77601
22/05/2015 103.00p 103.96p 103.00p 103.00p 85987
21/05/2015 104.00p 104.00p 103.05p 103.50p 61531
20/05/2015 104.00p 104.00p 103.33p 103.50p 77851
19/05/2015 104.00p 104.00p 103.25p 103.50p 101771
18/05/2015 104.00p 104.00p 103.00p 104.00p 53672
15/05/2015 103.00p 103.60p 103.00p 103.00p 36025
14/05/2015 104.00p 104.00p 103.00p 103.50p 61918
13/05/2015 103.45p 103.51p 103.00p 103.38p 89610
12/05/2015 103.09p 104.00p 103.01p 103.50p 38018
11/05/2015 104.00p 104.00p 103.47p 104.00p 3844
08/05/2015 103.00p 103.63p 103.00p 103.50p 134131
07/05/2015 103.50p 103.52p 103.00p 103.00p 101437
06/05/2015 103.50p 103.89p 103.50p 103.50p 37090
05/05/2015 103.75p 104.33p 103.50p 103.75p 52267
01/05/2015 103.75p 104.75p 103.75p 103.75p 30755
30/04/2015 104.00p 104.33p 103.50p 103.75p 42437
29/04/2015 105.00p 105.55p 105.00p 105.00p 81819
28/04/2015 105.25p 106.00p 105.00p 105.00p 84900
27/04/2015 106.00p 106.00p 105.00p 105.00p 80578
24/04/2015 105.25p 105.95p 105.00p 105.00p 137829
23/04/2015 105.00p 105.47p 105.00p 105.00p 60833
22/04/2015 105.00p 105.31p 104.75p 104.75p 101310
21/04/2015 105.50p 105.50p 105.32p 105.38p 120952
20/04/2015 105.25p 105.50p 105.25p 105.50p 4267
17/04/2015 105.57p 105.57p 105.25p 105.50p 22511
16/04/2015 105.51p 105.75p 105.51p 105.75p 6338
15/04/2015 105.25p 106.25p 105.25p 106.25p 2872
14/04/2015 105.51p 105.75p 105.50p 105.75p 31000
13/04/2015 105.57p 106.00p 105.50p 105.50p 112930
10/04/2015 106.00p 106.00p 105.50p 106.00p 15197
09/04/2015 105.57p 105.58p 105.25p 105.50p 35698
08/04/2015 105.00p 106.00p 104.82p 105.50p 62466
07/04/2015 105.58p 105.58p 105.05p 105.50p 1518321
02/04/2015 105.58p 106.00p 105.00p 105.50p 45176
01/04/2015 105.60p 106.00p 104.75p 105.50p 49725
31/03/2015 105.00p 106.00p 105.00p 106.00p 83651
30/03/2015 106.00p 106.00p 105.00p 105.50p 193713
27/03/2015 105.64p 105.75p 105.22p 105.50p 14914
26/03/2015 105.25p 106.00p 105.22p 105.50p 107078
25/03/2015 106.00p 106.25p 105.00p 105.25p 122309
24/03/2015 105.63p 105.75p 105.02p 105.50p 23716
23/03/2015 106.00p 106.00p 105.00p 105.50p 86248
20/03/2015 105.00p 105.75p 105.00p 105.00p 49061
19/03/2015 105.64p 105.64p 105.17p 105.50p 8082
18/03/2015 106.00p 106.00p 105.00p 105.50p 76826
17/03/2015 105.25p 105.60p 104.81p 105.50p 94524
16/03/2015 105.25p 105.85p 104.75p 105.00p 133258
13/03/2015 106.00p 106.25p 105.47p 106.25p 8540
12/03/2015 106.00p 106.25p 105.25p 106.00p 44713
11/03/2015 105.53p 106.25p 105.47p 105.62p 18020
10/03/2015 106.00p 106.25p 105.37p 106.25p 133559
09/03/2015 106.00p 106.00p 105.50p 105.50p 6297
06/03/2015 105.00p 106.00p 105.00p 105.00p 49586
05/03/2015 105.38p 105.62p 105.37p 105.62p 9000
04/03/2015 105.00p 105.62p 105.00p 105.50p 145431
03/03/2015 105.50p 106.00p 105.25p 106.00p 17958
02/03/2015 105.00p 105.64p 105.00p 105.00p 66503
27/02/2015 105.00p 105.70p 105.00p 105.50p 60643
26/02/2015 105.60p 105.60p 105.50p 105.50p 54500
25/02/2015 106.00p 106.00p 105.11p 106.00p 20786
24/02/2015 105.99p 105.99p 105.00p 105.50p 72704
23/02/2015 105.38p 105.50p 105.00p 105.50p 70000
20/02/2015 105.36p 105.99p 105.36p 105.50p 18165
19/02/2015 105.65p 105.65p 105.38p 105.38p 5600
18/02/2015 105.65p 105.99p 105.36p 105.50p 45550
17/02/2015 105.36p 105.98p 105.36p 105.50p 32777
16/02/2015 105.00p 106.00p 105.00p 105.00p 34732
13/02/2015 106.00p 106.00p 105.25p 105.25p 36705
12/02/2015 105.65p 105.65p 105.00p 105.62p 26300
11/02/2015 105.00p 105.70p 105.00p 105.00p 40119
10/02/2015 105.00p 105.75p 105.00p 105.00p 34798
09/02/2015 105.70p 105.70p 105.33p 105.62p 24730
06/02/2015 106.00p 106.00p 105.25p 105.25p 98069
05/02/2015 105.00p 105.67p 105.00p 105.00p 35805
04/02/2015 105.25p 105.55p 105.00p 105.25p 51499
03/02/2015 105.00p 105.84p 105.00p 105.00p 19300
02/02/2015 106.00p 106.00p 105.00p 105.00p 2215
30/01/2015 105.00p 105.56p 105.00p 105.00p 22389
29/01/2015 105.25p 105.66p 105.25p 105.25p 34230
28/01/2015 105.25p 105.56p 105.00p 105.00p 73316
27/01/2015 106.00p 106.00p 105.62p 105.62p 65825
26/01/2015 105.67p 106.00p 105.11p 105.50p 48620
23/01/2015 105.75p 106.00p 104.86p 106.00p 97417
22/01/2015 105.00p 105.75p 104.50p 105.25p 31865
21/01/2015 105.00p 106.00p 105.00p 105.00p 9599
20/01/2015 106.00p 106.00p 105.12p 106.00p 118338
19/01/2015 105.25p 105.69p 105.11p 105.50p 89338
16/01/2015 105.00p 105.29p 105.00p 105.00p 25325
15/01/2015 105.26p 105.69p 105.26p 105.50p 24374
14/01/2015 106.00p 106.00p 105.26p 105.50p 11082
13/01/2015 105.00p 106.00p 105.00p 105.50p 23315
12/01/2015 105.00p 106.00p 105.00p 105.00p 16047
09/01/2015 106.00p 106.00p 105.29p 106.00p 16257
08/01/2015 105.50p 105.50p 105.38p 105.38p 47150
07/01/2015 105.75p 105.75p 104.91p 105.12p 114421
06/01/2015 105.00p 105.50p 105.00p 105.12p 44939
05/01/2015 104.87p 105.27p 104.87p 105.12p 29100
02/01/2015 105.50p 105.00p 105.00p 105.00p 0
31/12/2014 105.50p 105.50p 105.00p 105.00p 0
30/12/2014 105.50p 105.50p 105.50p 105.50p 310
29/12/2014 104.50p 105.50p 104.50p 104.50p 45801
24/12/2014 105.75p 106.42p 105.75p 105.75p 19046
23/12/2014 105.75p 106.50p 105.75p 105.75p 11551
22/12/2014 106.75p 106.75p 106.00p 106.00p 126528
19/12/2014 105.50p 106.75p 105.50p 106.75p 52544
18/12/2014 106.50p 106.50p 105.75p 105.75p 42008
17/12/2014 106.50p 106.50p 105.75p 106.25p 13396
16/12/2014 105.75p 106.49p 105.75p 105.75p 45569
15/12/2014 106.50p 106.50p 105.50p 105.50p 36230
12/12/2014 105.86p 106.15p 105.86p 106.12p 19465
11/12/2014 106.00p 106.25p 106.00p 106.00p 22898
10/12/2014 106.00p 106.50p 105.36p 106.50p 178628
09/12/2014 106.00p 106.00p 105.36p 105.50p 18215
08/12/2014 105.25p 105.99p 105.25p 105.25p 23083
05/12/2014 105.00p 105.26p 104.75p 105.00p 61048
04/12/2014 106.00p 106.00p 105.36p 105.62p 60262
03/12/2014 105.25p 105.83p 105.25p 105.75p 78157
02/12/2014 106.00p 106.00p 105.50p 106.00p 30888
01/12/2014 106.00p 106.00p 105.75p 105.75p 25996
28/11/2014 106.00p 106.00p 105.51p 106.00p 49360
27/11/2014 105.75p 105.75p 105.51p 105.75p 49576
26/11/2014 105.59p 105.83p 105.59p 105.75p 15074
25/11/2014 105.50p 106.00p 105.46p 105.62p 113096
24/11/2014 105.75p 105.75p 105.01p 105.25p 260351
21/11/2014 105.24p 105.25p 105.01p 105.12p 41072
20/11/2014 105.00p 105.49p 105.00p 105.25p 75500
19/11/2014 105.50p 105.75p 105.00p 105.00p 16724
18/11/2014 105.50p 105.69p 105.00p 105.25p 93915
17/11/2014 104.75p 105.50p 104.75p 105.25p 243587
14/11/2014 104.50p 104.75p 104.50p 104.50p 33414

*Close Price adjusted for both dividends and splits