20.10p-0.50 (-2.43%)23 Aug 2024, 14:27
Icg-Longbow Senior Secured UK Property Debt Investments Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 22, 2024 | 18.60p | 20.60p | 18.00p | 19.55p | 83,624 |
Jul 19, 2024 | 18.00p | 18.50p | 18.00p | 18.30p | 259,993 |
Jul 18, 2024 | 18.50p | 18.50p | 18.00p | 18.30p | 138,258 |
Jul 17, 2024 | 18.00p | 18.60p | 18.00p | 18.25p | 387 |
Jul 16, 2024 | 18.12p | 18.90p | 18.10p | 18.25p | 18,321 |
Jul 15, 2024 | 18.13p | 18.13p | 18.12p | 19.45p | 42,757 |
Jul 12, 2024 | 20.60p | 20.60p | 18.03p | 19.30p | 16,440 |
Jul 11, 2024 | 18.20p | 18.20p | 18.20p | 19.35p | 7,857 |
Jul 10, 2024 | 19.50p | 19.50p | 19.50p | 19.35p | 505 |
Jul 9, 2024 | 18.00p | 18.50p | 18.00p | 19.35p | 17,218 |
Jul 8, 2024 | 18.40p | 18.40p | 18.40p | 19.20p | 24,179 |
Jul 5, 2024 | 18.40p | 18.50p | 18.00p | 18.00p | 26,290 |
Jul 4, 2024 | 20.00p | 20.00p | 18.50p | 19.55p | 45,000 |
Jul 3, 2024 | 18.60p | 18.60p | 18.50p | 19.35p | 23,525 |
Jul 2, 2024 | 18.70p | 20.30p | 18.70p | 19.55p | 31,763 |
Jul 1, 2024 | 18.80p | 18.80p | 18.80p | 19.65p | 2,359 |
Jun 28, 2024 | 19.00p | 19.00p | 19.00p | 19.85p | 20,000 |
Jun 27, 2024 | 19.00p | 19.00p | 19.00p | 19.85p | 97,880 |
Jun 26, 2024 | 18.90p | 19.00p | 18.90p | 19.75p | 10,706 |
Jun 25, 2024 | 19.10p | 19.10p | 18.90p | 19.95p | 73,054 |
Jun 24, 2024 | 20.10p | 20.10p | 20.10p | 20.35p | 10,000 |
Jun 20, 2024 | 20.57p | 20.57p | 19.10p | 20.25p | 15,877 |
Jun 19, 2024 | 20.57p | 20.57p | 20.20p | 20.25p | 6,454 |
Jun 17, 2024 | 19.10p | 20.01p | 19.10p | 20.05p | 163,650 |
Jun 14, 2024 | 19.40p | 19.50p | 19.00p | 19.50p | 90,510 |
Jun 13, 2024 | 19.00p | 19.00p | 19.00p | 19.90p | 8,101 |
Jun 12, 2024 | 19.00p | 20.00p | 19.00p | 20.00p | 120,240 |
Jun 11, 2024 | 19.50p | 20.00p | 18.81p | 20.45p | 46,811 |
Jun 10, 2024 | 20.46p | 20.46p | 20.46p | 20.20p | 26 |
Jun 7, 2024 | 19.12p | 19.12p | 19.12p | 20.20p | 1,500 |
Jun 6, 2024 | 18.93p | 21.40p | 18.85p | 20.20p | 32,727 |
Jun 5, 2024 | 20.40p | 20.73p | 19.22p | 20.35p | 149,948 |
Jun 3, 2024 | 20.57p | 21.77p | 20.57p | 21.10p | 17,753 |
May 31, 2024 | 20.57p | 21.80p | 20.57p | 21.10p | 41,513 |
May 30, 2024 | 21.80p | 21.80p | 20.57p | 21.10p | 2,315 |
May 28, 2024 | 20.60p | 20.60p | 20.40p | 21.20p | 326,199 |
May 24, 2024 | 20.60p | 20.60p | 20.40p | 20.80p | 196,689 |
May 23, 2024 | 20.40p | 20.47p | 20.40p | 20.60p | 26,787 |
May 22, 2024 | 20.60p | 21.00p | 20.40p | 20.80p | 121,346 |
May 21, 2024 | 20.47p | 20.47p | 20.47p | 20.70p | 10,000 |
May 20, 2024 | 20.40p | 21.20p | 20.40p | 20.80p | 42,844 |
May 17, 2024 | 20.60p | 21.17p | 20.60p | 21.00p | 478 |
May 16, 2024 | 20.80p | 21.17p | 20.40p | 21.00p | 129,968 |
May 15, 2024 | 20.80p | 21.48p | 20.80p | 21.30p | 15,299 |
May 14, 2024 | 22.60p | 22.60p | 21.20p | 21.60p | 17 |
May 13, 2024 | 21.00p | 21.30p | 21.00p | 21.90p | 57,559 |
May 10, 2024 | 21.00p | 23.00p | 21.00p | 22.00p | 2,294 |
May 9, 2024 | 21.00p | 22.25p | 21.00p | 22.40p | 212,317 |
May 8, 2024 | 21.40p | 22.80p | 21.00p | 22.70p | 93,542 |
May 7, 2024 | 21.40p | 23.18p | 21.40p | 22.60p | 17,360 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.