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
01/08/2019 98.22p 98.50p 98.50p 98.50p 0
31/07/2019 98.22p 98.50p 98.22p 98.50p 2100
30/07/2019 99.00p 99.00p 98.04p 99.00p 47102
29/07/2019 98.00p 99.00p 98.00p 99.00p 114221
26/07/2019 98.98p 99.00p 98.98p 99.00p 13928
25/07/2019 98.22p 99.00p 98.22p 99.00p 5000
24/07/2019 98.22p 99.00p 98.22p 99.00p 29500
23/07/2019 99.32p 99.32p 99.00p 99.00p 16356
22/07/2019 98.56p 99.50p 98.56p 99.00p 62747
19/07/2019 98.54p 99.00p 98.54p 99.00p 155826
18/07/2019 100.00p 100.00p 98.54p 99.00p 44012
17/07/2019 97.50p 98.96p 97.50p 98.75p 10377
16/07/2019 98.18p 98.70p 98.18p 98.50p 31390
15/07/2019 98.54p 99.00p 98.54p 99.00p 70585
12/07/2019 98.54p 99.00p 98.52p 99.00p 45000
11/07/2019 98.00p 99.30p 98.00p 99.00p 29807
10/07/2019 101.00p 101.00p 100.26p 100.50p 42616
09/07/2019 100.25p 100.89p 100.25p 100.50p 48598
08/07/2019 99.50p 100.00p 99.50p 100.00p 6500
05/07/2019 99.46p 100.39p 99.46p 100.00p 152289
04/07/2019 99.00p 101.00p 99.00p 100.00p 35860
03/07/2019 100.39p 100.39p 99.00p 100.00p 68846
02/07/2019 100.40p 100.40p 99.40p 100.00p 54150
01/07/2019 99.80p 100.25p 99.79p 100.25p 3082
28/06/2019 99.00p 101.00p 99.00p 101.00p 19383
27/06/2019 99.00p 101.00p 99.00p 101.00p 59148
26/06/2019 99.40p 100.00p 99.38p 100.00p 11920
25/06/2019 101.00p 101.00p 99.40p 100.00p 6361
24/06/2019 99.50p 100.40p 99.50p 99.50p 1976
21/06/2019 100.00p 100.60p 98.74p 100.00p 66016
20/06/2019 99.00p 99.50p 98.00p 99.00p 24395
19/06/2019 99.00p 99.70p 98.50p 99.00p 100909
18/06/2019 99.00p 99.76p 98.79p 99.25p 173957
17/06/2019 101.00p 101.00p 99.00p 99.00p 48597
14/06/2019 100.00p 100.68p 99.70p 100.25p 39675
13/06/2019 101.00p 101.00p 100.68p 101.00p 10070
12/06/2019 99.70p 100.68p 99.00p 100.00p 69000
11/06/2019 99.68p 100.68p 99.68p 100.00p 38320
10/06/2019 100.00p 100.34p 99.64p 100.00p 86612
07/06/2019 99.00p 99.50p 98.75p 99.25p 166543
06/06/2019 98.00p 98.61p 96.65p 98.25p 96317
05/06/2019 97.50p 97.75p 97.50p 97.75p 19374
04/06/2019 96.50p 97.50p 96.50p 97.50p 51186
03/06/2019 96.50p 97.50p 96.50p 97.25p 129129
31/05/2019 97.00p 97.50p 96.50p 96.50p 97331
30/05/2019 98.50p 99.10p 97.50p 97.75p 232647
29/05/2019 99.00p 99.00p 98.00p 99.00p 70214
28/05/2019 99.00p 101.00p 99.00p 100.00p 57870
24/05/2019 100.14p 100.14p 99.00p 100.00p 30222
23/05/2019 99.00p 100.15p 99.00p 100.00p 2991350
22/05/2019 99.65p 100.37p 99.65p 100.25p 112709
21/05/2019 100.37p 100.84p 99.50p 100.00p 67670
20/05/2019 101.00p 101.00p 99.18p 100.00p 117805
17/05/2019 101.00p 101.00p 99.00p 100.00p 130078
16/05/2019 100.00p 100.09p 99.63p 100.00p 116915
15/05/2019 100.08p 100.50p 100.08p 100.50p 12000
14/05/2019 100.00p 100.62p 100.00p 100.50p 95810
13/05/2019 100.00p 100.64p 100.00p 100.50p 72668
10/05/2019 100.64p 100.64p 100.08p 100.50p 26548
09/05/2019 99.16p 100.84p 99.16p 100.50p 32098
08/05/2019 101.00p 101.00p 100.67p 101.00p 285066
07/05/2019 100.84p 100.84p 100.08p 100.50p 55732
03/05/2019 100.00p 100.69p 100.00p 100.50p 74000
02/05/2019 100.02p 100.69p 100.02p 100.50p 13367
01/05/2019 100.06p 100.69p 100.06p 100.50p 34255
30/04/2019 100.00p 101.00p 100.00p 101.00p 50507
29/04/2019 100.69p 100.69p 100.06p 100.50p 18095
26/04/2019 100.06p 100.69p 100.06p 100.50p 102429
25/04/2019 100.20p 100.69p 100.06p 100.50p 30143
24/04/2019 100.00p 100.80p 100.00p 100.50p 1485342
23/04/2019 100.06p 100.50p 100.06p 100.50p 79229
18/04/2019 100.57p 100.57p 100.00p 100.50p 61231
17/04/2019 99.12p 100.50p 99.12p 100.50p 41341
16/04/2019 99.25p 100.00p 99.06p 100.00p 40637
15/04/2019 99.00p 99.50p 99.00p 99.50p 107088
12/04/2019 98.50p 99.00p 98.00p 99.00p 280830
11/04/2019 98.06p 98.50p 98.06p 98.50p 25000
10/04/2019 98.00p 99.26p 98.00p 98.00p 24446
09/04/2019 98.00p 98.50p 98.00p 98.50p 152223
08/04/2019 98.85p 98.85p 98.00p 98.75p 50611
05/04/2019 99.00p 99.50p 99.00p 99.00p 110245
04/04/2019 98.50p 99.05p 98.16p 98.75p 85944
03/04/2019 99.04p 99.25p 99.00p 99.25p 54230
02/04/2019 99.10p 99.30p 99.10p 99.25p 46908
01/04/2019 99.50p 99.50p 98.30p 98.75p 158260
29/03/2019 98.00p 98.93p 98.00p 98.00p 21790
28/03/2019 99.40p 99.60p 98.20p 99.60p 42458
27/03/2019 99.60p 99.60p 98.28p 98.80p 46100
26/03/2019 99.40p 99.40p 98.00p 98.00p 71800
25/03/2019 97.90p 98.75p 97.80p 98.50p 60451
22/03/2019 98.20p 98.80p 98.20p 98.30p 93700
21/03/2019 98.80p 98.90p 98.06p 98.40p 79998
20/03/2019 99.80p 99.80p 99.05p 99.80p 156624
19/03/2019 99.20p 99.26p 98.82p 99.00p 366995
18/03/2019 99.40p 99.80p 99.00p 99.10p 196687
15/03/2019 99.20p 99.80p 98.80p 98.80p 87588
14/03/2019 99.20p 99.20p 98.84p 99.00p 33641
13/03/2019 99.80p 99.80p 98.80p 99.80p 94002
12/03/2019 99.20p 99.40p 99.20p 99.40p 31885
11/03/2019 99.60p 100.00p 99.20p 99.40p 144557
08/03/2019 99.30p 99.80p 99.30p 99.30p 140551
07/03/2019 99.40p 99.40p 99.00p 99.10p 118430
06/03/2019 98.97p 99.27p 98.88p 99.20p 12335
05/03/2019 99.26p 99.27p 98.88p 99.20p 134889
04/03/2019 99.26p 99.26p 99.20p 99.20p 3003
01/03/2019 99.60p 99.60p 99.60p 99.60p 1
28/02/2019 98.96p 99.27p 98.86p 99.20p 14117
27/02/2019 98.80p 99.30p 98.80p 99.20p 140580
26/02/2019 99.60p 99.60p 98.86p 99.20p 30501
25/02/2019 99.00p 99.60p 99.00p 99.30p 27302
22/02/2019 99.60p 99.80p 98.80p 99.20p 91097
21/02/2019 99.29p 99.20p 99.20p 99.20p 0
20/02/2019 99.29p 99.29p 99.20p 99.20p 3516
19/02/2019 98.80p 99.29p 98.80p 99.20p 8110
18/02/2019 98.84p 99.30p 98.84p 99.20p 25975
15/02/2019 99.31p 99.31p 98.85p 99.20p 29797
14/02/2019 98.80p 99.31p 98.80p 99.20p 2060260
13/02/2019 98.80p 99.45p 98.80p 98.80p 257983
12/02/2019 99.25p 99.46p 98.85p 99.30p 67910
11/02/2019 99.00p 99.50p 98.81p 99.50p 133569
08/02/2019 98.80p 99.59p 98.80p 98.80p 25248
07/02/2019 99.40p 99.40p 99.40p 99.40p 53509
06/02/2019 100.00p 100.00p 98.80p 98.80p 142590
05/02/2019 100.50p 100.50p 99.40p 99.40p 40520
04/02/2019 99.41p 99.92p 98.97p 99.65p 35005
01/02/2019 99.07p 99.92p 99.07p 99.40p 16360
31/01/2019 100.50p 100.50p 98.80p 98.80p 40813
30/01/2019 98.80p 99.92p 98.80p 98.80p 37165
29/01/2019 99.92p 99.92p 99.07p 99.65p 14137
28/01/2019 98.80p 99.93p 98.80p 98.80p 34249
25/01/2019 99.97p 99.97p 98.80p 99.40p 37890
24/01/2019 100.50p 100.50p 98.97p 99.65p 70203
23/01/2019 99.97p 99.97p 99.65p 99.65p 21750
22/01/2019 99.94p 99.97p 99.22p 99.40p 22890
21/01/2019 100.50p 100.50p 99.94p 100.50p 19593
18/01/2019 100.00p 100.00p 99.23p 100.00p 52818
17/01/2019 98.80p 99.60p 98.80p 99.40p 7970
16/01/2019 99.36p 99.36p 98.90p 99.10p 16029
15/01/2019 98.89p 99.36p 98.75p 99.10p 41236
14/01/2019 98.86p 99.36p 98.86p 99.10p 111177
11/01/2019 98.40p 99.80p 98.40p 99.00p 94435
10/01/2019 99.60p 99.80p 99.23p 99.80p 13987
09/01/2019 99.80p 99.80p 99.00p 99.00p 69549
08/01/2019 99.20p 100.00p 98.88p 99.40p 307816
07/01/2019 99.80p 99.80p 98.96p 99.80p 7679
04/01/2019 99.80p 99.80p 98.99p 99.80p 42628
03/01/2019 98.68p 99.80p 98.68p 98.90p 59000
02/01/2019 98.40p 99.80p 98.20p 99.80p 59635
31/12/2018 98.41p 99.07p 98.41p 99.00p 16042
28/12/2018 98.40p 98.41p 98.40p 98.40p 4726
27/12/2018 99.18p 99.18p 98.40p 99.00p 77503
24/12/2018 99.80p 99.80p 99.10p 99.10p 0
21/12/2018 99.80p 99.80p 98.41p 99.80p 137242
20/12/2018 99.40p 100.00p 98.40p 100.00p 107602
19/12/2018 101.00p 101.00p 99.41p 99.95p 99224
18/12/2018 100.50p 100.50p 99.41p 99.95p 23650
17/12/2018 99.60p 101.00p 99.60p 100.05p 2125122
14/12/2018 101.50p 101.50p 100.00p 101.50p 35972
13/12/2018 100.00p 101.00p 100.00p 101.00p 13608
12/12/2018 100.20p 101.00p 100.20p 101.00p 32515
11/12/2018 101.00p 101.00p 100.87p 101.00p 16948
10/12/2018 100.10p 100.88p 100.02p 100.50p 12157
07/12/2018 100.10p 101.00p 100.10p 101.00p 14282
06/12/2018 100.00p 101.25p 100.00p 100.75p 285203
05/12/2018 100.50p 101.00p 100.50p 101.00p 45104
04/12/2018 100.50p 101.25p 100.50p 101.25p 61593
03/12/2018 102.50p 102.50p 100.52p 102.00p 25213
30/11/2018 100.50p 101.40p 100.50p 100.50p 557667
29/11/2018 100.70p 101.25p 100.50p 101.25p 49000
28/11/2018 100.70p 101.46p 100.70p 101.25p 27247
27/11/2018 100.70p 101.00p 100.60p 101.00p 266969
26/11/2018 100.70p 101.50p 100.70p 101.50p 18200
23/11/2018 100.50p 102.50p 100.50p 101.50p 19176
22/11/2018 101.00p 101.50p 100.50p 101.50p 83068
21/11/2018 102.50p 102.50p 100.50p 101.50p 125156
20/11/2018 101.50p 101.50p 100.98p 101.25p 61603
19/11/2018 102.50p 102.50p 101.13p 101.50p 45100
16/11/2018 100.50p 101.50p 100.50p 101.50p 9552
15/11/2018 102.50p 102.50p 101.14p 102.50p 30705
14/11/2018 101.50p 101.50p 100.50p 101.50p 87838
13/11/2018 100.50p 101.50p 100.50p 100.50p 35793
12/11/2018 101.14p 101.25p 101.13p 101.25p 59338
09/11/2018 100.50p 101.50p 100.50p 100.50p 631189
08/11/2018 100.50p 101.50p 100.50p 100.50p 33928
07/11/2018 100.50p 102.46p 100.50p 100.50p 28096
06/11/2018 100.50p 102.50p 100.50p 100.50p 43198
05/11/2018 102.50p 102.50p 101.14p 101.50p 28746
02/11/2018 102.50p 102.50p 100.50p 100.50p 71032
01/11/2018 102.50p 102.50p 100.50p 100.50p 10780
31/10/2018 102.50p 102.50p 100.50p 102.50p 84061
30/10/2018 102.00p 102.28p 100.98p 102.00p 884099
29/10/2018 101.14p 102.00p 101.00p 101.25p 22355
26/10/2018 102.50p 102.50p 100.50p 100.50p 76469
25/10/2018 101.50p 102.00p 100.50p 101.50p 82668
24/10/2018 101.00p 102.50p 100.50p 102.50p 73051
23/10/2018 100.50p 101.00p 100.50p 100.75p 30301
22/10/2018 100.79p 100.79p 100.75p 100.75p 27525
19/10/2018 100.79p 100.79p 100.69p 100.75p 11500
18/10/2018 100.50p 101.00p 100.50p 100.75p 68232
17/10/2018 101.00p 101.00p 100.50p 100.75p 177987

*Close Price adjusted for both dividends and splits