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
05/03/2021 87.50p 87.50p 87.50p 87.50p 20849
04/03/2021 87.00p 88.75p 87.00p 88.75p 50332
03/03/2021 90.00p 90.00p 90.00p 90.00p 36
02/03/2021 90.00p 90.00p 87.50p 88.50p 13872
01/03/2021 90.00p 90.00p 88.41p 88.75p 8001
26/02/2021 88.00p 89.49p 86.79p 88.75p 86456
25/02/2021 91.00p 91.00p 88.00p 89.50p 40891
24/02/2021 88.00p 89.50p 88.00p 89.50p 24100
23/02/2021 88.00p 89.50p 88.00p 89.50p 16005
22/02/2021 89.00p 89.24p 88.00p 89.00p 37614
19/02/2021 89.00p 89.00p 88.00p 88.50p 480926
18/02/2021 89.00p 90.50p 88.50p 90.50p 357452
17/02/2021 90.50p 90.50p 89.00p 89.00p 273492
16/02/2021 90.00p 90.50p 88.96p 90.50p 68903
15/02/2021 89.00p 89.25p 87.79p 89.25p 131461
12/02/2021 87.00p 89.00p 87.00p 89.00p 756286
11/02/2021 87.00p 89.85p 87.00p 89.25p 1025205
10/02/2021 88.50p 89.50p 88.37p 88.50p 15765
09/02/2021 88.50p 88.85p 88.00p 88.25p 68975
08/02/2021 88.50p 89.00p 87.50p 87.50p 693902
05/02/2021 87.00p 90.00p 87.00p 89.50p 619273
04/02/2021 89.00p 89.00p 87.50p 88.50p 111059
03/02/2021 87.00p 88.48p 87.50p 87.50p 269696
02/02/2021 87.00p 87.50p 86.64p 87.50p 35678
01/02/2021 88.00p 88.00p 86.75p 87.00p 175153
29/01/2021 88.00p 88.00p 86.85p 88.00p 39648
28/01/2021 85.00p 87.50p 85.00p 87.25p 43229
27/01/2021 88.00p 88.00p 85.00p 85.75p 18909
26/01/2021 87.50p 87.50p 86.62p 87.50p 115514
25/01/2021 88.00p 87.48p 87.00p 87.25p 78884
22/01/2021 88.00p 87.94p 87.00p 87.50p 51658
21/01/2021 88.00p 88.00p 86.75p 88.00p 4164
20/01/2021 88.00p 88.00p 86.50p 88.00p 7573
19/01/2021 88.00p 88.00p 86.75p 86.75p 10107
18/01/2021 85.50p 88.00p 86.20p 87.25p 29514
15/01/2021 85.50p 88.00p 85.50p 86.75p 74353
14/01/2021 87.00p 88.00p 87.00p 87.50p 112490
13/01/2021 86.00p 87.25p 86.00p 87.25p 284629
12/01/2021 86.00p 87.00p 86.00p 87.00p 12510
11/01/2021 88.00p 88.00p 86.00p 87.00p 31758
08/01/2021 88.00p 88.00p 86.00p 87.00p 20580
07/01/2021 87.00p 87.25p 86.25p 87.25p 9500
06/01/2021 87.00p 87.00p 85.58p 86.50p 104390
05/01/2021 89.00p 86.00p 84.63p 85.75p 28346
04/01/2021 89.00p 89.00p 86.00p 86.00p 82
31/12/2020 86.00p 87.60p 86.00p 86.50p 8417
30/12/2020 87.00p 88.00p 87.00p 88.00p 1703
29/12/2020 88.00p 88.00p 86.62p 87.50p 114284
28/12/2020 86.50p 87.00p 86.51p 87.00p 4517
24/12/2020 86.50p 87.00p 86.51p 87.00p 4517
23/12/2020 86.50p 88.00p 86.00p 88.00p 73968
22/12/2020 89.00p 89.00p 86.00p 87.50p 42714
21/12/2020 85.00p 87.78p 86.11p 87.00p 6007
18/12/2020 85.00p 88.00p 85.00p 85.00p 18000
17/12/2020 89.00p 89.00p 86.50p 87.50p 45742
16/12/2020 88.50p 88.58p 86.63p 88.50p 29720
15/12/2020 86.50p 88.02p 86.50p 88.00p 38400
14/12/2020 86.50p 88.35p 86.40p 86.50p 20676
11/12/2020 88.00p 88.50p 85.63p 88.50p 48777
10/12/2020 87.00p 87.61p 86.50p 86.50p 82460
09/12/2020 86.00p 86.98p 86.50p 86.50p 11483
08/12/2020 86.00p 87.02p 85.50p 85.50p 21124
07/12/2020 88.00p 86.62p 86.16p 86.50p 24444
04/12/2020 88.00p 88.88p 86.50p 87.25p 48959
03/12/2020 89.00p 89.00p 89.00p 89.00p 538
02/12/2020 86.00p 88.22p 86.00p 87.50p 80992
01/12/2020 86.00p 88.00p 86.00p 87.00p 84617
30/11/2020 88.00p 89.00p 85.00p 89.00p 35413
27/11/2020 86.00p 88.50p 85.50p 88.50p 93860
26/11/2020 88.00p 88.00p 86.00p 86.00p 50603
25/11/2020 87.50p 87.50p 86.00p 86.75p 204408
24/11/2020 87.00p 87.50p 86.38p 87.50p 49802
23/11/2020 87.00p 87.00p 85.50p 86.00p 237941
20/11/2020 87.00p 86.42p 85.48p 86.00p 46072
19/11/2020 87.00p 87.00p 85.42p 86.25p 45058
18/11/2020 86.50p 87.00p 85.24p 87.00p 37597
17/11/2020 84.50p 85.92p 84.00p 85.50p 160640
16/11/2020 84.50p 85.93p 84.50p 85.00p 81835
13/11/2020 84.50p 85.56p 84.50p 85.00p 19818
12/11/2020 84.50p 85.43p 84.50p 85.00p 53512
10/11/2020 84.00p 85.10p 81.50p 85.00p 139961
09/11/2020 85.00p 86.27p 84.75p 86.00p 111577
06/11/2020 86.50p 86.50p 84.75p 85.25p 54609
05/11/2020 86.50p 86.50p 84.71p 86.50p 39578
04/11/2020 85.00p 86.00p 83.20p 85.00p 172712
03/11/2020 76.50p 84.00p 76.50p 82.75p 307112
02/11/2020 76.00p 76.00p 72.00p 74.00p 26178
30/10/2020 74.50p 76.05p 74.50p 74.75p 31281
29/10/2020 74.00p 74.50p 73.21p 74.00p 103566
28/10/2020 74.50p 75.00p 73.95p 74.00p 36049
27/10/2020 74.00p 75.00p 73.51p 75.00p 126425
26/10/2020 74.50p 74.96p 73.00p 73.00p 4514
23/10/2020 74.50p 74.20p 72.84p 73.25p 51325
22/10/2020 74.50p 75.00p 73.00p 73.00p 20000
21/10/2020 72.00p 74.00p 71.70p 73.00p 148324
20/10/2020 73.00p 75.50p 72.50p 73.00p 229630
19/10/2020 74.00p 74.25p 74.00p 74.25p 4500
16/10/2020 74.00p 73.75p 73.50p 73.75p 25480
15/10/2020 74.00p 75.50p 73.00p 73.25p 55875
14/10/2020 75.00p 75.50p 74.50p 74.75p 66587
13/10/2020 75.50p 75.80p 75.00p 75.00p 150412
12/10/2020 75.00p 75.75p 74.50p 75.75p 60832
09/10/2020 75.00p 75.75p 74.00p 74.00p 108847
08/10/2020 74.00p 76.00p 74.00p 75.25p 90763
07/10/2020 74.50p 75.25p 74.00p 75.25p 111611
06/10/2020 74.50p 74.50p 74.00p 74.00p 110151
05/10/2020 74.00p 74.50p 74.00p 74.50p 20364
02/10/2020 74.00p 74.25p 72.88p 74.25p 86925
01/10/2020 74.50p 74.75p 74.26p 74.75p 327881
30/09/2020 74.50p 75.25p 73.75p 73.75p 127334
29/09/2020 75.00p 76.58p 74.50p 74.50p 57134
28/09/2020 76.00p 77.00p 75.00p 75.50p 58239
25/09/2020 75.00p 75.50p 74.00p 74.25p 57292
24/09/2020 75.00p 75.50p 74.01p 75.00p 77296
23/09/2020 75.50p 75.75p 74.51p 75.75p 23773
22/09/2020 75.50p 76.15p 75.50p 75.75p 34071
21/09/2020 77.50p 77.50p 76.25p 77.00p 21550
18/09/2020 76.50p 76.66p 75.82p 76.50p 243195
17/09/2020 76.50p 77.50p 73.50p 77.00p 68949
16/09/2020 76.50p 77.00p 76.00p 77.00p 26592
15/09/2020 76.50p 76.92p 76.68p 76.75p 7593
14/09/2020 76.50p 77.00p 76.10p 76.50p 93795
11/09/2020 75.50p 76.75p 75.50p 76.75p 43800
10/09/2020 74.50p 76.00p 74.50p 76.00p 169293
09/09/2020 74.50p 76.00p 74.36p 76.00p 391101
08/09/2020 74.50p 76.21p 75.25p 76.00p 23921
07/09/2020 74.50p 76.00p 75.75p 75.75p 4324
04/09/2020 74.50p 77.00p 74.00p 75.75p 200816
03/09/2020 74.50p 76.94p 75.52p 76.50p 25561
02/09/2020 74.50p 75.50p 74.50p 75.50p 8510
01/09/2020 76.50p 77.00p 75.00p 75.00p 9611
28/08/2020 77.50p 77.50p 75.90p 76.50p 646230
27/08/2020 76.00p 76.23p 75.00p 75.00p 18575
26/08/2020 76.00p 76.66p 76.01p 76.25p 22882
25/08/2020 76.00p 76.67p 76.00p 76.50p 47199
24/08/2020 77.00p 77.00p 76.00p 77.00p 18019
21/08/2020 78.00p 78.00p 75.90p 76.00p 46816
20/08/2020 75.50p 76.78p 75.50p 76.25p 42490
19/08/2020 77.00p 77.00p 74.32p 74.50p 64738
18/08/2020 74.00p 76.77p 74.00p 75.25p 95090
17/08/2020 76.00p 76.13p 75.50p 75.50p 25577
14/08/2020 76.00p 76.17p 75.75p 75.75p 38555
13/08/2020 76.00p 77.00p 75.25p 75.50p 59619
12/08/2020 76.00p 77.22p 76.00p 76.50p 51182
11/08/2020 74.00p 76.00p 73.00p 76.00p 72170
10/08/2020 73.50p 74.00p 71.50p 74.00p 141987
07/08/2020 73.50p 73.50p 71.25p 73.00p 21464
06/08/2020 71.00p 72.00p 70.02p 71.75p 64874
05/08/2020 70.00p 71.00p 69.50p 71.00p 259158
04/08/2020 71.50p 72.11p 69.50p 69.50p 107181
03/08/2020 70.50p 71.75p 71.05p 71.75p 19500
31/07/2020 70.50p 72.50p 71.05p 72.50p 15024
30/07/2020 70.50p 71.75p 71.05p 71.75p 32000
29/07/2020 70.50p 73.00p 71.05p 73.00p 162137
28/07/2020 70.50p 72.25p 70.00p 71.00p 409602
27/07/2020 72.50p 74.00p 70.00p 71.75p 91025
24/07/2020 71.00p 72.19p 70.00p 70.50p 128254
23/07/2020 73.00p 75.00p 71.00p 71.00p 160416
22/07/2020 71.50p 71.70p 71.34p 71.50p 36536
21/07/2020 71.50p 72.44p 70.50p 71.00p 126779
20/07/2020 72.00p 72.94p 71.00p 71.50p 30280
17/07/2020 73.00p 73.25p 72.92p 73.25p 10000
16/07/2020 73.00p 73.50p 72.00p 73.50p 41075
14/07/2020 72.50p 74.25p 72.98p 74.25p 63750
13/07/2020 72.50p 73.75p 72.50p 73.75p 64528
10/07/2020 72.50p 73.65p 72.50p 72.50p 58288
09/07/2020 73.50p 74.20p 73.00p 73.00p 98507
08/07/2020 73.50p 74.25p 72.70p 74.25p 38984
07/07/2020 73.50p 74.25p 73.00p 73.00p 29818
06/07/2020 73.00p 74.00p 73.00p 74.00p 35013
03/07/2020 74.00p 74.50p 72.29p 73.25p 182522
02/07/2020 73.00p 73.00p 72.00p 72.00p 30813
01/07/2020 71.50p 72.25p 71.02p 72.25p 569500
30/06/2020 71.50p 71.50p 71.00p 71.50p 117968
29/06/2020 73.00p 73.00p 71.00p 71.00p 297020
26/06/2020 73.50p 73.55p 71.50p 71.50p 90609
25/06/2020 73.50p 75.00p 72.00p 72.00p 115294
24/06/2020 74.50p 75.18p 73.50p 74.00p 155982
23/06/2020 75.50p 75.75p 74.01p 75.75p 233327
22/06/2020 77.50p 77.50p 75.00p 75.00p 38039
19/06/2020 75.50p 76.05p 75.50p 75.50p 26755
18/06/2020 75.00p 75.75p 75.00p 75.00p 56140
17/06/2020 76.50p 76.50p 75.02p 76.00p 16757
16/06/2020 75.00p 75.50p 74.31p 75.50p 33475
15/06/2020 75.00p 75.25p 73.51p 75.25p 33697
12/06/2020 76.00p 76.50p 74.00p 74.00p 348040
11/06/2020 74.00p 74.60p 74.00p 74.00p 65623
10/06/2020 74.50p 75.04p 73.79p 74.00p 854294
09/06/2020 74.50p 75.15p 74.00p 74.00p 68412
08/06/2020 76.00p 76.00p 74.00p 74.50p 215686
05/06/2020 76.00p 76.00p 74.01p 76.00p 37952
04/06/2020 74.50p 75.75p 73.00p 73.00p 90224
03/06/2020 74.00p 76.50p 73.97p 76.50p 39233
02/06/2020 74.00p 74.50p 73.00p 74.50p 2990091
29/05/2020 73.00p 73.00p 72.83p 73.00p 173283
27/05/2020 73.50p 74.00p 72.50p 74.00p 151233
26/05/2020 74.00p 74.75p 73.50p 74.75p 89040
22/05/2020 76.00p 74.75p 74.43p 74.75p 27000
21/05/2020 74.50p 76.00p 73.50p 76.00p 61935
20/05/2020 74.50p 74.94p 74.50p 74.50p 36131

*Close Price adjusted for both dividends and splits