Shares Magazine
22.40p-0.20 (-0.89%)02 May 2025, 08:02
Icg-Longbow Senior Secured UK Property Debt Investments Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 21.97p | 21.97p | 21.97p | 22.40p | 4,000 |
| May 1, 2025 | 21.80p | 21.80p | 21.80p | 22.60p | 352 |
| Apr 30, 2025 | 23.20p | 23.20p | 21.80p | 22.70p | 328 |
| Apr 29, 2025 | 23.20p | 23.20p | 23.00p | 22.90p | 420 |
| Apr 28, 2025 | 23.00p | 23.00p | 23.00p | 23.00p | 8,831 |
| Apr 25, 2025 | 23.12p | 23.12p | 23.12p | 23.30p | 11,000 |
| Apr 24, 2025 | 23.00p | 23.30p | 22.80p | 23.30p | 48,547 |
| Apr 23, 2025 | 22.95p | 22.95p | 22.95p | 23.40p | 1,291 |
| Apr 17, 2025 | 23.80p | 23.80p | 23.80p | 23.40p | 0 |
| Apr 16, 2025 | 22.91p | 22.91p | 22.91p | 23.40p | 3,253 |
| Apr 14, 2025 | 23.80p | 23.80p | 22.60p | 23.20p | 346 |
| Apr 11, 2025 | 23.00p | 23.00p | 22.60p | 23.00p | 8,188 |
| Apr 10, 2025 | 23.60p | 23.60p | 23.11p | 23.30p | 26,696 |
| Apr 8, 2025 | 22.45p | 22.45p | 22.45p | 22.90p | 10,054 |
| Apr 7, 2025 | 22.60p | 23.54p | 22.40p | 23.30p | 27,580 |
| Apr 4, 2025 | 23.00p | 23.00p | 23.00p | 23.30p | 3,625 |
| Apr 3, 2025 | 22.80p | 23.00p | 22.80p | 23.40p | 432 |
| Apr 2, 2025 | 23.20p | 23.20p | 23.00p | 23.50p | 15,497 |
| Apr 1, 2025 | 22.31p | 23.68p | 22.31p | 23.40p | 140,423 |
| Mar 31, 2025 | 21.20p | 22.19p | 21.20p | 22.50p | 85,587 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.