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
03/10/2022 55.50p 57.00p 54.15p 55.50p 352896
30/09/2022 57.00p 57.00p 53.00p 53.00p 659562
29/09/2022 56.50p 57.76p 56.50p 56.75p 7909
28/09/2022 57.00p 58.50p 55.00p 56.50p 410917
27/09/2022 57.50p 59.00p 57.00p 57.50p 132745
26/09/2022 58.00p 59.50p 58.00p 58.00p 5399
23/09/2022 58.00p 60.73p 56.50p 59.50p 57300
22/09/2022 59.00p 61.50p 60.25p 60.25p 14
21/09/2022 59.00p 61.23p 58.50p 60.00p 61
20/09/2022 59.00p 60.50p 58.50p 59.50p 47473
19/09/2022 59.00p 59.87p 58.00p 59.75p 55576
16/09/2022 59.00p 59.86p 58.00p 59.75p 55576
15/09/2022 59.00p 61.00p 59.75p 59.75p 1
14/09/2022 59.00p 60.36p 58.75p 59.75p 46026
13/09/2022 58.50p 59.50p 58.50p 59.00p 56753
12/09/2022 58.50p 59.75p 58.50p 59.75p 11391
09/09/2022 58.50p 61.00p 58.00p 59.50p 66822
08/09/2022 58.50p 62.00p 59.25p 60.25p 4180
07/09/2022 58.50p 61.23p 58.50p 59.25p 93213
06/09/2022 59.50p 60.82p 59.00p 59.50p 13560
05/09/2022 59.50p 60.78p 58.75p 59.50p 10017
02/09/2022 59.50p 61.50p 58.50p 59.00p 16262
01/09/2022 58.50p 61.50p 58.50p 60.75p 26830
31/08/2022 59.50p 60.00p 58.20p 59.00p 28087
30/08/2022 59.50p 59.62p 58.65p 59.00p 42495
29/08/2022 59.50p 59.13p 58.15p 58.75p 1028
26/08/2022 59.50p 59.13p 58.15p 58.75p 1028
25/08/2022 59.50p 59.36p 58.10p 58.50p 4010
24/08/2022 59.50p 58.75p 58.75p 58.75p 25000
23/08/2022 59.50p 59.36p 58.50p 58.75p 29503
22/08/2022 59.50p 59.50p 58.38p 59.25p 87671
19/08/2022 59.00p 59.50p 59.00p 59.25p 57447
18/08/2022 59.50p 61.34p 59.00p 59.50p 89064
17/08/2022 59.50p 60.00p 58.50p 59.50p 71421
16/08/2022 59.50p 60.00p 59.00p 59.25p 1299
15/08/2022 58.50p 60.00p 57.50p 59.00p 28701
12/08/2022 58.50p 61.50p 58.50p 59.50p 58776
11/08/2022 59.00p 59.00p 58.50p 58.50p 13536
10/08/2022 58.00p 59.00p 57.94p 58.75p 1250159
09/08/2022 57.50p 59.10p 57.32p 58.00p 144432
08/08/2022 57.50p 57.50p 57.00p 57.25p 90281
05/08/2022 57.50p 57.50p 56.50p 57.25p 100664
04/08/2022 57.00p 57.34p 56.50p 57.25p 932278
03/08/2022 57.50p 57.50p 56.58p 57.00p 56199
02/08/2022 58.00p 58.50p 56.50p 57.25p 78102
01/08/2022 57.50p 58.50p 56.00p 57.75p 47603
29/07/2022 56.50p 57.50p 56.00p 57.50p 1002317
28/07/2022 56.50p 57.50p 56.50p 57.00p 324052
27/07/2022 57.00p 58.50p 57.00p 57.50p 107634
26/07/2022 56.00p 57.50p 55.50p 57.00p 48440
25/07/2022 57.00p 58.00p 56.00p 56.00p 120420
22/07/2022 57.50p 57.50p 56.50p 56.50p 26355
21/07/2022 56.50p 57.50p 55.50p 57.00p 77446
20/07/2022 57.00p 58.50p 55.00p 56.00p 202743
19/07/2022 57.00p 59.00p 57.00p 58.25p 141898
18/07/2022 58.00p 58.50p 57.50p 57.75p 167702
15/07/2022 58.00p 58.50p 58.00p 58.25p 2514
14/07/2022 57.50p 59.00p 57.50p 58.50p 8245
13/07/2022 57.50p 59.68p 57.50p 57.50p 42817
12/07/2022 57.50p 58.50p 57.00p 57.50p 111354
11/07/2022 58.00p 59.50p 57.50p 57.50p 108390
08/07/2022 58.00p 58.50p 57.50p 58.00p 42380
07/07/2022 58.00p 59.00p 57.50p 58.75p 174416
06/07/2022 58.50p 59.76p 58.00p 58.50p 39355
05/07/2022 60.00p 60.50p 58.50p 59.50p 66678
04/07/2022 59.50p 60.25p 58.50p 60.25p 5934
01/07/2022 59.00p 61.00p 59.00p 59.00p 73751
30/06/2022 58.50p 61.00p 58.50p 59.00p 74381
29/06/2022 59.50p 60.65p 59.25p 60.25p 34282
28/06/2022 59.50p 62.50p 59.50p 59.50p 37492
27/06/2022 60.00p 61.00p 59.50p 60.00p 388494
24/06/2022 58.50p 60.00p 58.50p 60.00p 287173
23/06/2022 59.50p 61.00p 59.50p 59.50p 692067
22/06/2022 59.50p 62.50p 58.50p 60.00p 382773
21/06/2022 60.00p 62.00p 59.50p 59.50p 184007
20/06/2022 60.00p 62.00p 59.50p 62.00p 125433
17/06/2022 60.00p 62.00p 59.50p 59.50p 2059725
16/06/2022 61.00p 62.50p 59.00p 60.00p 337448
15/06/2022 60.50p 61.50p 59.33p 60.00p 454660
14/06/2022 61.00p 62.00p 59.00p 59.50p 140987
13/06/2022 60.00p 62.00p 59.78p 61.00p 111336
10/06/2022 60.00p 61.00p 59.67p 60.00p 52190
09/06/2022 61.00p 62.50p 59.50p 59.50p 254218
08/06/2022 59.50p 62.00p 59.50p 59.50p 146320
07/06/2022 59.00p 61.97p 59.00p 59.00p 326241
06/06/2022 59.00p 61.00p 58.50p 59.00p 85633
01/06/2022 60.00p 62.50p 60.00p 60.00p 50966
31/05/2022 60.00p 62.90p 60.00p 60.00p 52370
30/05/2022 65.50p 64.00p 59.94p 61.75p 16386
27/05/2022 65.50p 63.50p 59.55p 61.75p 25144
26/05/2022 65.50p 68.50p 59.50p 64.00p 124839
25/05/2022 69.00p 70.00p 65.94p 69.50p 94518
24/05/2022 66.00p 69.00p 66.00p 67.50p 226179
23/05/2022 68.00p 69.00p 64.50p 68.50p 152596
20/05/2022 65.00p 68.50p 64.50p 66.50p 96295
19/05/2022 65.50p 67.90p 65.50p 67.00p 268125
18/05/2022 65.50p 67.00p 65.50p 65.50p 599813
17/05/2022 66.00p 69.00p 65.50p 66.50p 119702
16/05/2022 65.50p 68.00p 65.00p 66.00p 42004
13/05/2022 66.00p 66.00p 65.00p 65.50p 216909
12/05/2022 66.00p 67.78p 65.00p 65.50p 17380
11/05/2022 65.50p 67.16p 65.50p 65.50p 39826
10/05/2022 66.00p 66.50p 66.00p 66.00p 11194
09/05/2022 66.00p 69.00p 65.00p 69.00p 75984
06/05/2022 66.00p 67.50p 66.00p 66.00p 100365
05/05/2022 66.00p 68.00p 66.00p 67.00p 20856
04/05/2022 66.00p 68.50p 66.00p 67.50p 68539
03/05/2022 66.00p 68.00p 65.50p 66.00p 390459
02/05/2022 66.50p 68.50p 66.00p 67.25p 77018
29/04/2022 66.50p 68.50p 66.00p 67.25p 77018
28/04/2022 68.50p 69.00p 64.90p 66.50p 318457
27/04/2022 69.50p 67.00p 65.10p 67.00p 259578
26/04/2022 69.50p 69.50p 65.00p 66.75p 81677
25/04/2022 64.50p 66.50p 64.50p 64.50p 9572
22/04/2022 64.50p 69.00p 64.00p 67.25p 74758
21/04/2022 65.00p 68.50p 65.00p 65.00p 33541
20/04/2022 65.50p 67.00p 64.00p 65.50p 10798
19/04/2022 66.00p 68.00p 65.00p 68.00p 8098
18/04/2022 65.50p 69.50p 65.00p 68.00p 51533
15/04/2022 65.50p 69.50p 65.00p 68.00p 51533
14/04/2022 65.50p 69.50p 65.00p 68.00p 51533
13/04/2022 67.50p 67.50p 65.00p 66.50p 3171
12/04/2022 65.00p 69.00p 65.00p 67.25p 35055
11/04/2022 65.00p 68.50p 65.00p 65.00p 39889
08/04/2022 65.00p 67.50p 64.50p 65.00p 50904
07/04/2022 65.50p 69.00p 64.00p 64.50p 63174
06/04/2022 69.50p 69.50p 64.50p 66.75p 36839
05/04/2022 64.00p 69.00p 64.00p 65.75p 82906
04/04/2022 65.50p 69.50p 66.10p 66.50p 38455
01/04/2022 65.50p 69.50p 64.00p 64.00p 111852
31/03/2022 65.00p 67.60p 65.00p 66.30p 130365
30/03/2022 66.40p 67.20p 65.10p 65.10p 191770
29/03/2022 66.60p 70.00p 65.20p 67.90p 95149
28/03/2022 65.40p 70.20p 65.01p 67.80p 112206
25/03/2022 65.40p 67.40p 65.00p 65.90p 97842
24/03/2022 65.20p 68.00p 64.55p 66.00p 21390
23/03/2022 68.00p 70.20p 64.20p 64.20p 346309
22/03/2022 65.20p 70.20p 65.03p 67.50p 2004
21/03/2022 65.20p 68.12p 65.00p 67.70p 67649
18/03/2022 67.60p 70.40p 64.41p 67.60p 90626
17/03/2022 64.00p 70.40p 64.00p 67.60p 478239
16/03/2022 69.60p 69.60p 65.00p 66.90p 142394
15/03/2022 65.40p 70.40p 65.00p 67.80p 9668
14/03/2022 66.40p 69.60p 64.20p 67.50p 350489
11/03/2022 65.40p 70.40p 64.20p 66.40p 380184
10/03/2022 69.00p 70.40p 64.80p 68.00p 85988
09/03/2022 70.60p 70.60p 66.00p 67.50p 70803
08/03/2022 67.00p 70.60p 67.00p 68.80p 119938
07/03/2022 66.20p 71.40p 65.00p 68.70p 159929
04/03/2022 68.80p 72.40p 66.60p 67.00p 87219
03/03/2022 69.20p 70.60p 68.80p 70.50p 78966
02/03/2022 72.00p 72.00p 69.00p 72.00p 6950
01/03/2022 69.00p 71.60p 68.21p 70.30p 44001
28/02/2022 68.00p 71.80p 68.00p 68.70p 78922
25/02/2022 69.00p 72.00p 69.00p 72.00p 8447
24/02/2022 67.00p 72.40p 67.00p 68.60p 3337
23/02/2022 69.00p 71.60p 69.00p 70.70p 26694
22/02/2022 69.40p 71.00p 68.21p 71.00p 47395
21/02/2022 68.00p 72.00p 68.21p 70.80p 52093
18/02/2022 68.00p 73.40p 68.00p 70.00p 47843
17/02/2022 68.80p 72.00p 68.20p 70.10p 4256
16/02/2022 68.00p 70.00p 68.20p 69.10p 36729
15/02/2022 68.00p 72.00p 68.21p 70.10p 6466
14/02/2022 68.00p 71.80p 68.00p 71.00p 68487
11/02/2022 72.40p 72.80p 68.81p 72.40p 33318
10/02/2022 70.20p 71.60p 68.40p 70.10p 172356
09/02/2022 70.20p 71.40p 69.40p 71.40p 75951
08/02/2022 70.40p 71.80p 69.00p 71.10p 72354
07/02/2022 70.40p 72.00p 69.60p 70.40p 2718
04/02/2022 70.20p 72.60p 70.14p 71.40p 44394
03/02/2022 70.20p 71.80p 69.25p 71.00p 46187
02/02/2022 70.40p 72.60p 69.81p 71.30p 85284
01/02/2022 70.40p 72.80p 70.00p 70.00p 34404
31/01/2022 68.00p 72.80p 68.20p 71.40p 16146
28/01/2022 68.00p 72.80p 68.00p 68.00p 23865
27/01/2022 71.80p 72.60p 67.80p 69.00p 54447
26/01/2022 70.20p 72.80p 69.70p 72.80p 79232
25/01/2022 69.60p 72.60p 68.60p 69.60p 22431
24/01/2022 70.80p 71.20p 68.60p 69.60p 329635
21/01/2022 70.00p 70.74p 68.60p 70.20p 35450
20/01/2022 70.80p 71.16p 67.92p 70.80p 158691
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

*Close Price adjusted for both dividends and splits