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
13/11/2014 104.00p 104.75p 103.84p 104.38p 69518
12/11/2014 103.75p 104.00p 103.75p 104.00p 64099
11/11/2014 104.00p 104.00p 103.75p 103.75p 110923
10/11/2014 104.00p 104.00p 103.50p 104.00p 46958
07/11/2014 103.75p 104.00p 103.50p 103.50p 262004
06/11/2014 103.70p 103.75p 103.30p 103.38p 69218
05/11/2014 103.75p 103.75p 103.25p 103.75p 97826
04/11/2014 103.75p 103.75p 103.00p 103.00p 106760
03/11/2014 103.85p 103.85p 103.25p 103.38p 87141
31/10/2014 103.75p 103.75p 103.00p 103.75p 239350
30/10/2014 103.75p 103.75p 103.50p 103.50p 100000
29/10/2014 103.75p 103.75p 103.56p 103.63p 227605
28/10/2014 103.75p 103.75p 103.67p 103.75p 29902
27/10/2014 103.00p 103.75p 103.00p 103.38p 165796
24/10/2014 103.00p 103.75p 103.00p 103.75p 147548
23/10/2014 103.41p 103.67p 103.19p 103.50p 26395
22/10/2014 103.75p 103.75p 103.19p 103.50p 42563
21/10/2014 103.25p 103.25p 103.06p 103.25p 90663
20/10/2014 103.25p 103.25p 103.00p 103.13p 121813
17/10/2014 102.75p 103.25p 102.75p 103.25p 26778
16/10/2014 103.25p 103.25p 102.75p 102.75p 5387
15/10/2014 103.25p 103.25p 103.00p 103.00p 23353
14/10/2014 103.75p 103.75p 102.75p 103.00p 19900
13/10/2014 102.75p 103.75p 102.75p 102.75p 18433
10/10/2014 103.75p 103.75p 102.75p 103.75p 48639
09/10/2014 103.75p 103.75p 102.91p 103.38p 38974
08/10/2014 103.25p 103.38p 103.12p 103.38p 68000
07/10/2014 102.84p 103.25p 102.84p 103.00p 10961
06/10/2014 103.25p 103.50p 102.66p 103.25p 112855
03/10/2014 102.75p 103.00p 102.25p 102.25p 58816
02/10/2014 102.25p 102.75p 102.00p 102.37p 94427
01/10/2014 102.50p 102.50p 102.00p 102.00p 176470
30/09/2014 103.75p 103.88p 103.75p 103.88p 2600
29/09/2014 104.00p 104.00p 103.50p 103.75p 37800
26/09/2014 104.00p 104.00p 103.50p 103.50p 116391
25/09/2014 103.75p 103.88p 103.75p 103.75p 26146
24/09/2014 103.75p 104.00p 103.50p 103.50p 152336
23/09/2014 104.00p 104.00p 103.93p 104.00p 39823
22/09/2014 103.25p 104.00p 103.25p 104.00p 11024
19/09/2014 104.00p 104.00p 103.51p 104.00p 24204
18/09/2014 103.25p 103.25p 103.25p 103.25p 90
17/09/2014 103.25p 103.62p 103.25p 103.25p 42658
16/09/2014 104.00p 104.00p 103.50p 103.75p 55206
15/09/2014 103.25p 103.85p 103.25p 103.75p 14122
12/09/2014 103.25p 104.00p 103.25p 104.00p 15774
11/09/2014 103.25p 103.87p 103.25p 103.25p 21553
10/09/2014 103.25p 103.75p 103.25p 103.75p 94585
09/09/2014 103.50p 104.00p 103.50p 103.50p 74010
08/09/2014 103.50p 103.75p 103.50p 103.50p 32734
05/09/2014 103.75p 103.92p 103.25p 103.25p 44173
04/09/2014 103.25p 103.92p 103.25p 103.25p 29673
03/09/2014 103.70p 104.00p 103.70p 103.88p 18400
02/09/2014 104.00p 104.00p 103.35p 104.00p 50476
01/09/2014 103.75p 103.75p 103.00p 103.75p 23417
29/08/2014 103.00p 103.26p 103.00p 103.00p 3005
28/08/2014 103.00p 103.75p 103.00p 103.00p 20388
27/08/2014 103.75p 103.75p 103.45p 103.75p 363446
26/08/2014 103.25p 103.25p 102.75p 103.25p 5059
22/08/2014 102.75p 103.56p 102.75p 102.75p 23487
21/08/2014 103.50p 103.50p 103.25p 103.50p 51468
20/08/2014 103.75p 103.75p 102.75p 103.75p 21080
19/08/2014 102.75p 103.50p 102.75p 102.75p 55881
18/08/2014 102.75p 103.31p 102.75p 102.75p 1720
15/08/2014 103.00p 103.25p 102.75p 102.75p 22290
14/08/2014 102.75p 103.31p 102.75p 102.75p 8720
13/08/2014 102.75p 103.48p 102.75p 102.75p 40459
12/08/2014 103.25p 103.61p 103.00p 103.00p 82405
11/08/2014 103.25p 103.81p 103.25p 103.25p 26752
08/08/2014 103.25p 103.63p 103.25p 103.25p 3765
07/08/2014 104.00p 104.00p 103.25p 103.25p 12831
06/08/2014 103.25p 103.81p 103.25p 103.25p 8183
05/08/2014 103.75p 103.75p 103.25p 103.25p 51262
04/08/2014 103.75p 103.75p 103.25p 103.25p 75363
01/08/2014 103.75p 103.75p 103.25p 103.25p 88628
31/07/2014 103.25p 103.63p 103.25p 103.25p 17745
30/07/2014 103.75p 103.75p 103.25p 103.25p 30986
29/07/2014 103.25p 103.73p 103.25p 103.25p 73947
28/07/2014 103.75p 103.75p 103.35p 103.75p 12915
25/07/2014 103.75p 103.75p 103.50p 103.75p 37281
24/07/2014 103.75p 103.75p 103.30p 103.75p 77882
23/07/2014 104.00p 104.00p 103.38p 103.75p 44580
22/07/2014 104.25p 104.25p 103.39p 104.00p 29911
21/07/2014 104.25p 104.25p 103.75p 104.00p 49978
18/07/2014 104.25p 104.25p 103.39p 104.25p 27297
17/07/2014 104.25p 104.25p 103.75p 104.25p 26428
16/07/2014 103.75p 104.00p 103.25p 103.75p 219290
15/07/2014 103.75p 104.00p 103.30p 104.00p 71199
14/07/2014 103.50p 103.75p 103.25p 103.75p 74318
11/07/2014 103.25p 103.75p 103.25p 103.50p 17756
10/07/2014 103.75p 103.75p 103.33p 103.75p 17599
09/07/2014 103.25p 103.75p 103.25p 103.75p 28575
08/07/2014 103.50p 103.75p 103.00p 103.50p 186517
07/07/2014 103.75p 103.75p 103.25p 103.75p 66898
04/07/2014 103.00p 103.50p 102.75p 103.50p 129278
03/07/2014 102.00p 103.00p 101.67p 103.00p 172649
02/07/2014 102.00p 102.00p 101.50p 101.50p 75017
01/07/2014 101.50p 102.00p 100.87p 102.00p 141945
30/06/2014 100.50p 101.25p 100.50p 101.00p 18087
27/06/2014 100.50p 101.30p 100.50p 100.50p 85645
26/06/2014 100.50p 101.30p 100.50p 100.50p 157108
25/06/2014 101.00p 101.75p 100.50p 100.50p 180222
24/06/2014 101.75p 102.50p 101.75p 101.75p 52855
23/06/2014 101.75p 102.20p 101.75p 101.75p 111727
20/06/2014 102.00p 102.50p 101.75p 101.75p 62224
19/06/2014 102.00p 102.50p 101.82p 102.50p 94614
18/06/2014 102.25p 102.50p 102.00p 102.50p 114306
17/06/2014 102.25p 102.50p 101.84p 102.25p 33817
16/06/2014 101.75p 102.75p 101.75p 102.50p 96181
13/06/2014 102.50p 102.50p 102.00p 102.00p 21671
12/06/2014 102.50p 102.75p 102.50p 102.75p 348
11/06/2014 102.50p 102.50p 101.75p 102.50p 62457
10/06/2014 102.50p 102.50p 102.12p 102.50p 16328
09/06/2014 101.50p 102.50p 101.50p 102.50p 108502
06/06/2014 101.50p 102.25p 101.50p 101.75p 34051
05/06/2014 101.50p 102.25p 101.50p 102.25p 32918
04/06/2014 101.50p 102.00p 101.50p 101.50p 125784
03/06/2014 101.50p 102.00p 101.50p 101.50p 48848
02/06/2014 101.50p 101.75p 101.50p 101.50p 83856
30/05/2014 102.00p 102.25p 101.50p 102.25p 171816
29/05/2014 102.75p 102.75p 102.50p 102.75p 19483
28/05/2014 102.75p 102.75p 102.50p 102.75p 15690
27/05/2014 102.75p 102.75p 102.25p 102.75p 23154
23/05/2014 102.75p 102.75p 102.05p 102.75p 904720
22/05/2014 102.75p 102.75p 102.00p 102.75p 33912
21/05/2014 102.25p 102.75p 101.75p 102.50p 106640
20/05/2014 102.50p 102.75p 102.04p 102.75p 100026
19/05/2014 102.50p 102.50p 102.20p 102.50p 31269
16/05/2014 102.50p 102.50p 102.00p 102.50p 34408
15/05/2014 102.50p 102.50p 101.77p 102.50p 23486
14/05/2014 102.00p 102.50p 102.00p 102.50p 71149
13/05/2014 102.50p 102.50p 101.25p 102.50p 277935
12/05/2014 101.75p 102.75p 101.50p 102.50p 76069
09/05/2014 102.50p 102.75p 102.25p 102.75p 42645
08/05/2014 101.75p 102.50p 101.75p 102.50p 81059
07/05/2014 102.50p 102.50p 101.75p 102.50p 12734
06/05/2014 103.50p 103.50p 102.75p 103.50p 66612
02/05/2014 103.50p 103.50p 102.75p 103.50p 40079
01/05/2014 102.75p 103.50p 102.50p 103.50p 26313
30/04/2014 103.50p 103.50p 102.66p 103.50p 8422
29/04/2014 103.50p 103.50p 102.50p 103.50p 134007
28/04/2014 103.25p 103.50p 102.75p 103.50p 29711
25/04/2014 103.25p 103.25p 102.47p 103.25p 42939
24/04/2014 103.25p 103.25p 102.50p 103.25p 59793
23/04/2014 102.50p 103.25p 102.50p 103.25p 199070
22/04/2014 102.25p 102.50p 102.25p 102.25p 6199
17/04/2014 102.25p 103.00p 102.25p 102.50p 194192
16/04/2014 103.25p 103.25p 102.30p 102.75p 31948
15/04/2014 102.50p 103.25p 102.00p 102.25p 86628
14/04/2014 102.50p 102.50p 102.50p 102.50p 1214
11/04/2014 102.50p 103.50p 102.50p 102.50p 23880
10/04/2014 102.50p 103.21p 102.50p 102.50p 39725
09/04/2014 102.25p 103.25p 102.25p 102.50p 98503
08/04/2014 102.25p 102.96p 102.25p 102.25p 21718
07/04/2014 102.25p 102.96p 102.25p 102.25p 37039
04/04/2014 102.25p 102.87p 102.25p 102.25p 43036
03/04/2014 102.50p 102.96p 102.25p 102.25p 36759
02/04/2014 103.50p 103.50p 102.75p 102.75p 85061
01/04/2014 102.50p 103.50p 102.00p 103.50p 118308
31/03/2014 102.75p 103.50p 102.75p 103.50p 52556
28/03/2014 102.75p 103.13p 102.75p 102.75p 119505
27/03/2014 103.00p 103.50p 102.75p 102.75p 94330
26/03/2014 102.75p 103.50p 102.75p 102.75p 13458
25/03/2014 102.75p 103.00p 102.75p 102.75p 93212
24/03/2014 102.50p 103.50p 102.50p 103.50p 44879
21/03/2014 102.50p 103.00p 102.50p 102.50p 69726
20/03/2014 103.00p 103.50p 102.51p 103.50p 67630
19/03/2014 103.00p 103.38p 103.00p 103.00p 17696
18/03/2014 103.00p 103.50p 103.00p 103.00p 32006
17/03/2014 103.75p 103.75p 103.00p 103.75p 28705
14/03/2014 103.00p 103.05p 103.00p 103.00p 6809
13/03/2014 103.00p 103.11p 103.00p 103.00p 20003
12/03/2014 103.00p 103.75p 103.00p 103.00p 22943
11/03/2014 103.00p 103.56p 103.00p 103.00p 48403
10/03/2014 104.00p 104.00p 103.00p 104.00p 89390
07/03/2014 104.00p 104.00p 103.00p 103.50p 62644
06/03/2014 103.00p 104.00p 103.00p 103.00p 40470
05/03/2014 104.00p 104.00p 103.13p 104.00p 10956
04/03/2014 103.75p 103.75p 103.00p 103.75p 41174
03/03/2014 103.00p 103.87p 103.00p 103.00p 97049
28/02/2014 104.00p 104.00p 103.25p 103.25p 38762
27/02/2014 103.00p 103.87p 103.00p 103.00p 2590
26/02/2014 103.75p 103.75p 103.00p 103.00p 94952
25/02/2014 104.25p 104.50p 103.00p 103.75p 405479
24/02/2014 104.25p 104.25p 103.50p 104.25p 72638
21/02/2014 104.25p 104.25p 103.88p 104.25p 88355
20/02/2014 104.25p 104.25p 103.65p 104.25p 50747
19/02/2014 104.00p 104.13p 103.58p 104.00p 54671
18/02/2014 104.00p 104.50p 103.00p 104.00p 243156
17/02/2014 103.00p 104.00p 103.00p 103.00p 49067
14/02/2014 104.00p 104.00p 103.18p 104.00p 12032
13/02/2014 103.18p 103.88p 103.18p 103.50p 53900
12/02/2014 103.65p 104.00p 103.18p 103.50p 23078
11/02/2014 104.00p 104.00p 103.17p 104.00p 17104
10/02/2014 104.00p 104.00p 103.50p 104.00p 45222
07/02/2014 103.25p 104.00p 103.10p 103.25p 40200
06/02/2014 103.75p 104.00p 103.08p 104.00p 61829
05/02/2014 104.00p 104.00p 103.25p 103.75p 90372
04/02/2014 103.25p 103.25p 103.25p 103.25p 23
03/02/2014 104.00p 104.00p 104.00p 104.00p 6
31/01/2014 103.75p 104.00p 103.33p 103.75p 55978

*Close Price adjusted for both dividends and splits