Shares Magazine
22.70p-0.10 (-0.44%)28 Mar 2025, 16:42
Icg-Longbow Senior Secured UK Property Debt Investments Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 21.60p | 23.69p | 21.60p | 22.70p | 47,923 |
| Mar 27, 2025 | 22.33p | 22.33p | 22.33p | 22.80p | 33,749 |
| Mar 25, 2025 | 23.00p | 23.00p | 22.33p | 23.00p | 24,325 |
| Mar 24, 2025 | 22.25p | 22.32p | 22.25p | 22.30p | 39,500 |
| Mar 20, 2025 | 22.64p | 22.64p | 22.64p | 23.00p | 38,000 |
| Mar 19, 2025 | 23.80p | 23.80p | 22.25p | 22.60p | 3,660 |
| Mar 18, 2025 | 22.25p | 22.26p | 22.25p | 22.60p | 6,135 |
| Mar 17, 2025 | 22.48p | 22.48p | 22.48p | 22.90p | 7,000 |
| Mar 14, 2025 | 22.51p | 22.51p | 22.51p | 22.90p | 19,050 |
| Mar 12, 2025 | 21.60p | 21.60p | 21.60p | 22.60p | 1,258 |
| Mar 11, 2025 | 22.25p | 22.25p | 22.25p | 22.80p | 15,451 |
| Mar 10, 2025 | 21.60p | 22.25p | 21.60p | 22.50p | 162 |
| Mar 7, 2025 | 22.24p | 22.24p | 22.24p | 23.00p | 5,871 |
| Mar 5, 2025 | 22.24p | 23.60p | 22.24p | 22.70p | 56,103 |
| Mar 4, 2025 | 23.00p | 23.38p | 22.24p | 22.60p | 57,950 |
| Mar 3, 2025 | 22.20p | 22.20p | 22.20p | 22.50p | 23,040 |
| Feb 28, 2025 | 23.80p | 23.80p | 22.40p | 22.90p | 162,885 |
| Feb 27, 2025 | 23.00p | 23.00p | 23.00p | 22.90p | 14,900 |
| Feb 26, 2025 | 23.00p | 23.00p | 22.20p | 22.70p | 90,983 |
| Feb 25, 2025 | 22.00p | 22.00p | 22.00p | 22.60p | 4,806 |
| Feb 24, 2025 | 23.60p | 23.60p | 22.00p | 22.60p | 15,175 |
| Feb 21, 2025 | 22.36p | 22.36p | 22.36p | 22.90p | 17,146 |
| Feb 20, 2025 | 22.60p | 22.60p | 22.60p | 22.70p | 21,809 |
| Feb 19, 2025 | 22.60p | 22.60p | 22.60p | 22.70p | 4,000 |
| Feb 18, 2025 | 21.60p | 23.00p | 21.60p | 22.70p | 202 |
| Feb 14, 2025 | 22.40p | 23.00p | 22.40p | 22.90p | 99,508 |
| Feb 13, 2025 | 23.80p | 23.80p | 22.85p | 23.80p | 11,660 |
| Feb 12, 2025 | 23.80p | 23.80p | 23.00p | 23.40p | 40 |
| Feb 11, 2025 | 23.00p | 23.00p | 23.00p | 23.40p | 4,227 |
| Feb 10, 2025 | 22.70p | 22.70p | 22.70p | 22.70p | 32,028 |
| Feb 7, 2025 | 22.54p | 22.54p | 22.54p | 23.00p | 9,920 |
| Feb 6, 2025 | 22.20p | 22.20p | 22.20p | 22.70p | 12,000 |
| Feb 5, 2025 | 21.60p | 23.80p | 21.60p | 22.90p | 551 |
| Feb 3, 2025 | 21.00p | 21.00p | 21.00p | 22.40p | 28 |
| Jan 31, 2025 | 21.00p | 22.20p | 21.00p | 22.40p | 45,005 |
| Jan 30, 2025 | 21.00p | 21.00p | 21.00p | 22.00p | 152 |
| Jan 29, 2025 | 22.20p | 22.20p | 22.20p | 22.00p | 32,854 |
| Jan 28, 2025 | 23.00p | 23.00p | 22.00p | 23.40p | 9,639 |
| Jan 27, 2025 | 22.20p | 22.20p | 22.20p | 22.40p | 2,425 |
| Jan 23, 2025 | 22.60p | 23.40p | 21.00p | 22.40p | 4,581 |
| Jan 22, 2025 | 23.00p | 23.80p | 22.20p | 23.40p | 26,504 |
| Jan 20, 2025 | 22.20p | 22.20p | 22.20p | 22.40p | 4,500 |
| Jan 17, 2025 | 23.00p | 23.00p | 23.00p | 22.40p | 50,000 |
| Jan 16, 2025 | 21.59p | 23.80p | 21.06p | 22.40p | 2,922 |
| Jan 15, 2025 | 21.80p | 22.20p | 21.80p | 23.00p | 48,000 |
| Jan 14, 2025 | 21.86p | 21.86p | 21.86p | 22.50p | 30,000 |
| Jan 13, 2025 | 21.86p | 21.86p | 21.86p | 22.50p | 50,000 |
| Jan 10, 2025 | 22.10p | 22.10p | 22.10p | 22.50p | 5,672 |
| Jan 9, 2025 | 23.80p | 23.80p | 23.80p | 22.50p | 4 |
| Jan 8, 2025 | 23.54p | 23.80p | 21.18p | 22.50p | 185,429 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.