ICG-Longbow Senior Secured UK Property Debt Investments Ltd

(LBOW)
Sector: Closed End Investments
20.00p
0.15p 0.76
Last updated: 16:35:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 20.00p 20.00p 20.00p 20.00p 1
07/11/2024 20.00p 20.00p 19.80p 19.85p 1,919
06/11/2024 20.80p 20.80p 20.00p 20.60p 16,594
05/11/2024 20.00p 20.00p 19.21p 19.65p 6,625
04/11/2024 20.80p 20.80p 18.50p 19.80p 41,969
01/11/2024 19.50p 20.05p 19.68p 20.05p 14,500
31/10/2024 19.50p 20.80p 19.01p 19.65p 318
30/10/2024 20.40p 19.65p 19.01p 19.65p 6,818
29/10/2024 20.40p 20.80p 18.50p 19.65p 40,010
28/10/2024 20.40p 20.40p 19.20p 19.65p 16,602
25/10/2024 20.80p 20.80p 19.20p 19.65p 4,924
24/10/2024 19.50p 20.77p 19.50p 19.50p 168
23/10/2024 19.50p 20.80p 19.30p 19.50p 3,496
22/10/2024 19.00p 20.80p 18.58p 18.85p 25,096
21/10/2024 19.00p 20.80p 20.30p 20.30p 57
18/10/2024 19.00p 19.65p 18.50p 19.65p 104,284
17/10/2024 19.70p 20.00p 19.35p 19.35p 84,849
16/10/2024 20.30p 19.05p 18.89p 19.05p 14,300
15/10/2024 20.30p 19.45p 18.88p 19.45p 750
14/10/2024 20.30p 20.70p 19.55p 19.55p 24
11/10/2024 19.10p 20.30p 18.90p 20.30p 197,499
10/10/2024 17.80p 20.40p 18.60p 19.90p 25,355
09/10/2024 17.80p 19.44p 18.60p 19.15p 14,496
08/10/2024 17.80p 19.15p 18.18p 19.15p 1,847
07/10/2024 17.80p 19.15p 18.35p 19.15p 8,165
04/10/2024 17.80p 19.41p 19.10p 19.10p 30,000
03/10/2024 17.80p 19.54p 17.80p 18.65p 50,784
02/10/2024 20.00p 19.30p 18.00p 19.30p 9,007
01/10/2024 20.00p 20.80p 18.01p 19.30p 221,839
30/09/2024 18.00p 18.95p 18.45p 18.95p 0
27/09/2024 18.00p 18.45p 18.00p 18.45p 52,916
26/09/2024 18.00p 19.71p 18.00p 18.00p 179,646
25/09/2024 20.00p 19.10p 18.00p 19.10p 30,000
24/09/2024 20.00p 20.80p 18.20p 19.50p 77
23/09/2024 20.00p 20.15p 19.60p 20.15p 19,000
20/09/2024 20.00p 20.40p 20.00p 20.40p 65,414
19/09/2024 18.90p 20.40p 20.30p 20.40p 0
18/09/2024 18.90p 20.30p 18.90p 20.30p 111,786
17/09/2024 19.10p 20.60p 18.30p 19.45p 13,466
16/09/2024 19.10p 19.80p 19.80p 19.80p 0
13/09/2024 19.10p 20.00p 18.60p 19.50p 88,310
12/09/2024 20.00p 19.50p 18.69p 19.50p 27,045
11/09/2024 20.00p 19.80p 19.30p 19.80p 4,880
10/09/2024 20.00p 20.10p 20.10p 20.10p 0
09/09/2024 20.00p 20.52p 19.50p 20.10p 105,800
06/09/2024 20.00p 20.05p 20.00p 20.05p 0
05/09/2024 20.00p 20.00p 19.38p 20.00p 131,588
04/09/2024 20.60p 20.05p 19.45p 20.05p 16,000
03/09/2024 20.60p 20.80p 19.54p 20.10p 54,540
02/09/2024 20.60p 20.40p 20.06p 20.10p 2,888
30/08/2024 20.60p 20.30p 20.10p 20.10p 0
29/08/2024 20.60p 20.80p 19.87p 20.30p 1,834
28/08/2024 20.60p 20.61p 20.10p 20.10p 22,485
27/08/2024 19.30p 20.10p 19.48p 20.10p 8,070
26/08/2024 19.30p 20.80p 19.48p 20.60p 2,923
23/08/2024 19.30p 20.80p 19.48p 20.60p 2,923
22/08/2024 19.30p 20.80p 19.48p 20.60p 2,923
21/08/2024 19.30p 20.10p 19.48p 20.10p 7,500
20/08/2024 19.30p 20.59p 19.30p 20.10p 8,024
19/08/2024 19.40p 20.10p 19.40p 20.10p 8,411
16/08/2024 18.80p 20.80p 18.80p 20.10p 3,964
15/08/2024 19.40p 20.80p 20.27p 20.50p 5,005
14/08/2024 19.40p 19.80p 19.02p 19.80p 11,404
13/08/2024 19.40p 20.50p 19.80p 19.80p 6,487
12/08/2024 19.40p 19.80p 18.80p 19.80p 11,915
09/08/2024 19.40p 19.80p 19.02p 19.80p 23,100
08/08/2024 19.40p 19.80p 19.75p 19.80p 0
07/08/2024 19.40p 19.80p 19.75p 19.75p 0
06/08/2024 19.40p 19.80p 18.70p 19.80p 16,564
05/08/2024 20.80p 20.80p 19.20p 19.80p 9,845
02/08/2024 20.80p 20.00p 19.24p 20.00p 502
01/08/2024 20.80p 20.80p 18.60p 20.70p 19,340
31/07/2024 20.80p 19.65p 19.65p 19.65p 0
30/07/2024 20.80p 19.65p 18.50p 19.65p 319
29/07/2024 20.80p 19.80p 19.65p 19.65p 0
26/07/2024 20.80p 20.80p 19.05p 19.60p 29,219
25/07/2024 18.40p 19.90p 18.40p 19.60p 38,693
24/07/2024 20.80p 19.85p 18.50p 19.85p 2
23/07/2024 20.80p 20.80p 18.93p 19.50p 16,140
22/07/2024 18.60p 20.60p 18.00p 19.55p 83,624
19/07/2024 18.00p 18.50p 18.00p 18.30p 120,743
18/07/2024 18.50p 18.50p 18.00p 18.30p 138,258
17/07/2024 18.00p 18.60p 18.00p 18.25p 387
16/07/2024 20.60p 18.90p 18.10p 18.25p 18,321
15/07/2024 20.60p 19.45p 18.12p 19.45p 42,757
12/07/2024 20.60p 20.60p 18.03p 19.30p 16,440
11/07/2024 18.40p 19.35p 18.20p 19.35p 7,857
10/07/2024 18.40p 19.50p 19.35p 19.35p 505
09/07/2024 18.40p 19.35p 18.00p 19.35p 17,218
08/07/2024 18.40p 19.20p 18.40p 19.20p 24,179
05/07/2024 18.40p 18.50p 18.00p 18.00p 26,290
04/07/2024 18.60p 20.00p 18.50p 19.55p 45,000
03/07/2024 18.60p 19.35p 18.50p 19.35p 23,525
02/07/2024 18.70p 20.30p 18.70p 19.55p 31,763
01/07/2024 18.80p 19.65p 18.80p 19.65p 2,359
28/06/2024 18.90p 19.85p 19.00p 19.85p 20,000
27/06/2024 18.90p 19.85p 19.00p 19.85p 97,880
26/06/2024 18.90p 19.75p 18.90p 19.75p 10,706
25/06/2024 19.10p 19.95p 18.90p 19.95p 73,054
24/06/2024 19.10p 20.35p 20.10p 20.35p 10,000
21/06/2024 19.10p 20.25p 20.25p 20.25p 0
20/06/2024 19.10p 20.57p 19.10p 20.25p 15,877
19/06/2024 19.10p 20.57p 20.20p 20.25p 6,454
18/06/2024 19.10p 20.25p 20.05p 20.25p 0
17/06/2024 19.10p 20.05p 19.10p 20.05p 163,650
14/06/2024 19.40p 19.50p 19.00p 19.50p 90,510
13/06/2024 19.00p 19.90p 19.00p 19.90p 8,101
12/06/2024 19.00p 20.00p 19.00p 20.00p 120,240
11/06/2024 19.50p 20.45p 18.81p 20.45p 46,811
10/06/2024 20.40p 20.46p 20.20p 20.20p 26
07/06/2024 20.40p 20.20p 19.12p 20.20p 1,500
06/06/2024 20.40p 21.40p 18.85p 20.20p 32,727
05/06/2024 20.40p 20.73p 19.22p 20.35p 149,948
04/06/2024 20.60p 21.10p 21.10p 21.10p 0
03/06/2024 20.60p 21.77p 20.57p 21.10p 17,753
31/05/2024 20.60p 21.80p 20.57p 21.10p 41,513
30/05/2024 20.60p 21.80p 20.57p 21.10p 2,315
29/05/2024 20.60p 21.20p 21.10p 21.10p 0
28/05/2024 20.60p 21.20p 20.40p 21.20p 326,199
27/05/2024 20.60p 20.80p 20.40p 20.80p 196,689
24/05/2024 20.60p 20.80p 20.40p 20.80p 196,689
23/05/2024 20.40p 20.60p 20.40p 20.60p 26,787
22/05/2024 20.60p 21.00p 20.40p 20.80p 121,346
21/05/2024 20.40p 20.70p 20.47p 20.70p 10,000
20/05/2024 20.40p 21.20p 20.40p 20.80p 42,844
17/05/2024 20.60p 21.17p 20.60p 21.00p 478
16/05/2024 20.80p 21.17p 20.40p 21.00p 129,968
15/05/2024 20.80p 21.48p 20.80p 21.30p 15,299
14/05/2024 21.00p 22.60p 21.20p 21.60p 17
13/05/2024 21.00p 21.90p 21.00p 21.90p 57,559
10/05/2024 21.00p 23.00p 21.00p 22.00p 2,294