Shares Magazine
23.00p-0.30 (-1.29%)11 Apr 2025, 15:53
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 |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day.