19.65p+0.30 (+1.55%)18 Oct 2024, 10:59
Icg-Longbow Senior Secured UK Property Debt Investments Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 26, 2024 | 18.00p | 19.71p | 18.00p | 18.00p | 179,646 |
Sep 25, 2024 | 18.00p | 18.00p | 18.00p | 19.10p | 30,000 |
Sep 24, 2024 | 18.20p | 20.80p | 18.20p | 19.50p | 77 |
Sep 23, 2024 | 19.60p | 19.60p | 19.60p | 20.15p | 19,000 |
Sep 20, 2024 | 20.00p | 20.00p | 20.00p | 20.40p | 65,414 |
Sep 18, 2024 | 18.90p | 20.27p | 18.90p | 20.30p | 111,786 |
Sep 17, 2024 | 20.60p | 20.60p | 18.30p | 19.45p | 13,466 |
Sep 13, 2024 | 19.10p | 20.00p | 18.60p | 19.80p | 88,310 |
Sep 12, 2024 | 18.88p | 18.88p | 18.69p | 19.50p | 27,045 |
Sep 11, 2024 | 19.30p | 19.46p | 19.30p | 19.80p | 4,880 |
Sep 9, 2024 | 20.52p | 20.52p | 19.50p | 20.10p | 105,800 |
Sep 5, 2024 | 20.00p | 20.00p | 19.38p | 20.00p | 131,588 |
Sep 4, 2024 | 19.45p | 19.45p | 19.45p | 20.05p | 16,000 |
Sep 3, 2024 | 19.54p | 20.80p | 19.54p | 20.10p | 54,540 |
Sep 2, 2024 | 20.06p | 20.06p | 20.06p | 20.40p | 2,888 |
Aug 29, 2024 | 20.80p | 20.80p | 19.87p | 20.30p | 1,834 |
Aug 28, 2024 | 20.60p | 20.80p | 20.60p | 20.10p | 122,485 |
Aug 27, 2024 | 19.48p | 19.48p | 19.48p | 20.10p | 8,070 |
Aug 23, 2024 | 20.59p | 20.59p | 19.48p | 20.10p | 11,359 |
Aug 22, 2024 | 19.48p | 20.80p | 19.48p | 20.60p | 2,923 |
Aug 21, 2024 | 19.48p | 19.48p | 19.48p | 20.10p | 7,500 |
Aug 20, 2024 | 19.30p | 20.59p | 19.30p | 20.10p | 8,024 |
Aug 19, 2024 | 19.40p | 19.57p | 19.40p | 20.10p | 8,411 |
Aug 16, 2024 | 18.80p | 20.80p | 18.80p | 20.10p | 3,964 |
Aug 15, 2024 | 20.80p | 20.80p | 20.27p | 20.50p | 5,005 |
Aug 14, 2024 | 19.02p | 19.02p | 19.02p | 19.80p | 11,404 |
Aug 13, 2024 | 20.50p | 20.50p | 20.50p | 19.80p | 6,487 |
Aug 12, 2024 | 18.90p | 19.02p | 18.80p | 19.80p | 11,915 |
Aug 9, 2024 | 19.02p | 19.02p | 19.02p | 19.80p | 23,100 |
Aug 6, 2024 | 19.40p | 19.40p | 18.70p | 19.80p | 16,564 |
Aug 5, 2024 | 20.80p | 20.80p | 19.20p | 19.80p | 9,845 |
Aug 2, 2024 | 19.24p | 19.58p | 19.24p | 20.00p | 502 |
Aug 1, 2024 | 20.80p | 20.80p | 18.60p | 20.70p | 119,340 |
Jul 30, 2024 | 18.50p | 18.50p | 18.50p | 19.65p | 319 |
Jul 26, 2024 | 20.80p | 20.80p | 19.05p | 19.80p | 29,219 |
Jul 25, 2024 | 18.40p | 19.90p | 18.40p | 19.60p | 38,693 |
Jul 24, 2024 | 18.50p | 18.50p | 18.50p | 19.85p | 2 |
Jul 23, 2024 | 20.80p | 20.80p | 18.93p | 19.50p | 16,140 |
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 |
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 |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.