LSE - Delayed Quote GBp
ICG-Longbow Senior Secured UK Property Debt Investments Ltd (LBOW.L)
22.40
+0.10
+(0.45%)
At close: May 9 at 9:15:59 AM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 23.00 | 23.00 | 23.00 | 22.40 | 22.40 | 3 |
| May 8, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| May 7, 2025 | 21.98 | 21.98 | 21.98 | 22.20 | 22.20 | 7,471 |
| May 6, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| May 2, 2025 | 21.97 | 21.97 | 21.97 | 22.40 | 22.40 | 4,000 |
| May 1, 2025 | 21.80 | 21.80 | 21.80 | 22.60 | 22.60 | 352 |
| Apr 30, 2025 | 23.20 | 23.20 | 21.80 | 22.70 | 22.70 | 328 |
| Apr 29, 2025 | 23.20 | 23.20 | 23.00 | 22.90 | 22.90 | 420 |
| Apr 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 8,831 |
| Apr 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 11,000 |
| Apr 24, 2025 | 23.00 | 23.30 | 22.80 | 23.30 | 23.30 | 48,547 |
| Apr 23, 2025 | 22.95 | 22.95 | 22.95 | 23.40 | 23.40 | 1,291 |
| Apr 22, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Apr 17, 2025 | 23.80 | 23.80 | 23.80 | 23.40 | 23.40 | - |
| Apr 16, 2025 | 22.91 | 22.91 | 22.91 | 23.40 | 23.40 | 3,253 |
| Apr 15, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Apr 14, 2025 | 23.80 | 23.80 | 22.60 | 23.20 | 23.20 | 346 |
| Apr 11, 2025 | 23.00 | 23.00 | 22.60 | 23.00 | 23.00 | 8,188 |
| Apr 10, 2025 | 23.60 | 23.60 | 23.11 | 23.30 | 23.30 | 26,696 |
| Apr 9, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Apr 8, 2025 | 22.45 | 22.45 | 22.45 | 22.90 | 22.90 | 10,054 |
| Apr 7, 2025 | 22.60 | 23.54 | 22.40 | 23.30 | 23.30 | 27,580 |
| Apr 4, 2025 | 23.00 | 23.00 | 23.00 | 23.30 | 23.30 | 3,625 |
| Apr 3, 2025 | 22.80 | 23.00 | 22.80 | 23.40 | 23.40 | 432 |
| Apr 2, 2025 | 23.20 | 23.20 | 23.00 | 23.50 | 23.50 | 15,497 |
| Apr 1, 2025 | 22.31 | 23.68 | 22.31 | 23.40 | 23.40 | 140,423 |
| Mar 31, 2025 | 21.20 | 22.19 | 21.20 | 22.50 | 22.50 | 85,587 |
| Mar 28, 2025 | 21.60 | 23.69 | 21.60 | 22.70 | 22.70 | 47,923 |
| Mar 27, 2025 | 22.33 | 22.33 | 22.33 | 22.80 | 22.80 | 33,749 |
| Mar 26, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| Mar 25, 2025 | 23.00 | 23.00 | 22.33 | 23.00 | 23.00 | 24,325 |
| Mar 24, 2025 | 22.25 | 22.32 | 22.25 | 22.30 | 22.30 | 39,500 |
| Mar 21, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| Mar 20, 2025 | 22.64 | 22.64 | 22.64 | 23.00 | 23.00 | 38,000 |
| Mar 19, 2025 | 23.80 | 23.80 | 22.25 | 22.60 | 22.60 | 3,660 |
| Mar 18, 2025 | 22.25 | 22.26 | 22.25 | 22.60 | 22.60 | 6,135 |
| Mar 17, 2025 | 22.48 | 22.48 | 22.48 | 22.90 | 22.90 | 7,000 |
| Mar 14, 2025 | 22.51 | 22.51 | 22.51 | 22.90 | 22.90 | 19,050 |
| Mar 13, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Mar 12, 2025 | 21.60 | 21.60 | 21.60 | 22.60 | 22.60 | 1,258 |
| Mar 11, 2025 | 22.25 | 22.25 | 22.25 | 22.80 | 22.80 | 15,451 |
| Mar 10, 2025 | 21.60 | 22.25 | 21.60 | 22.50 | 22.50 | 162 |
| Mar 7, 2025 | 22.24 | 22.24 | 22.24 | 23.00 | 23.00 | 5,871 |
| Mar 6, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| Mar 5, 2025 | 22.24 | 23.60 | 22.24 | 22.70 | 22.70 | 56,103 |
| Mar 4, 2025 | 23.00 | 23.38 | 22.24 | 22.60 | 22.60 | 57,950 |
| Mar 3, 2025 | 22.20 | 22.20 | 22.20 | 22.50 | 22.50 | 23,040 |
| Feb 28, 2025 | 23.80 | 23.80 | 22.40 | 22.90 | 22.90 | 162,885 |
| Feb 27, 2025 | 23.00 | 23.00 | 23.00 | 22.90 | 22.90 | 14,900 |
| Feb 26, 2025 | 23.00 | 23.00 | 22.20 | 22.70 | 22.70 | 90,983 |
| Feb 25, 2025 | 22.00 | 22.00 | 22.00 | 22.60 | 22.60 | 4,806 |
| Feb 24, 2025 | 23.60 | 23.60 | 22.00 | 22.60 | 22.60 | 15,175 |
| Feb 21, 2025 | 22.36 | 22.36 | 22.36 | 22.90 | 22.90 | 17,146 |
| Feb 20, 2025 | 22.60 | 22.60 | 22.60 | 22.70 | 22.70 | 21,809 |
| Feb 19, 2025 | 22.60 | 22.60 | 22.60 | 22.70 | 22.70 | 4,000 |
| Feb 18, 2025 | 21.60 | 23.00 | 21.60 | 22.70 | 22.70 | 202 |
| Feb 17, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| Feb 14, 2025 | 22.40 | 23.00 | 22.40 | 22.90 | 22.90 | 99,508 |
| Feb 13, 2025 | 23.80 | 23.80 | 22.85 | 23.80 | 23.80 | 11,660 |
| Feb 12, 2025 | 23.80 | 23.80 | 23.00 | 23.40 | 23.40 | 40 |
| Feb 11, 2025 | 23.00 | 23.00 | 23.00 | 23.40 | 23.40 | 4,227 |
| Feb 10, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 32,028 |
| Feb 7, 2025 | 22.54 | 22.54 | 22.54 | 23.00 | 23.00 | 9,920 |
| Feb 6, 2025 | 22.20 | 22.20 | 22.20 | 22.70 | 22.70 | 12,000 |
| Feb 5, 2025 | 21.60 | 23.80 | 21.60 | 22.90 | 22.90 | 551 |
| Feb 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Feb 3, 2025 | 21.00 | 21.00 | 21.00 | 22.40 | 22.40 | 28 |
| Jan 31, 2025 | 21.00 | 22.20 | 21.00 | 22.40 | 22.40 | 45,005 |
| Jan 30, 2025 | 21.00 | 21.00 | 21.00 | 22.00 | 22.00 | 152 |
| Jan 29, 2025 | 22.20 | 22.20 | 22.20 | 22.00 | 22.00 | 32,854 |
| Jan 28, 2025 | 23.00 | 23.00 | 22.00 | 23.40 | 23.40 | 9,639 |
| Jan 27, 2025 | 22.20 | 22.20 | 22.20 | 22.40 | 22.40 | 2,425 |
| Jan 24, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Jan 23, 2025 | 22.60 | 23.40 | 21.00 | 22.40 | 22.40 | 4,581 |
| Jan 22, 2025 | 23.00 | 23.80 | 22.20 | 23.40 | 23.40 | 26,504 |
| Jan 21, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Jan 20, 2025 | 22.20 | 22.20 | 22.20 | 22.40 | 22.40 | 4,500 |
| Jan 17, 2025 | 23.00 | 23.00 | 23.00 | 22.40 | 22.40 | 50,000 |
| Jan 16, 2025 | 21.59 | 23.80 | 21.06 | 22.40 | 22.40 | 2,922 |
| Jan 15, 2025 | 21.80 | 22.20 | 21.80 | 23.00 | 23.00 | 48,000 |
| Jan 14, 2025 | 21.85 | 21.85 | 21.85 | 22.50 | 22.50 | 30,000 |
| Jan 13, 2025 | 21.85 | 21.85 | 21.85 | 22.50 | 22.50 | 50,000 |
| Jan 10, 2025 | 22.10 | 22.10 | 22.10 | 22.50 | 22.50 | 5,672 |
| Jan 9, 2025 | 23.80 | 23.80 | 23.80 | 22.50 | 22.50 | 4 |
| Jan 8, 2025 | 23.54 | 23.80 | 21.17 | 22.50 | 22.50 | 185,429 |
| Jan 7, 2025 | 21.40 | 22.10 | 21.40 | 22.20 | 22.20 | 12,500 |
| Jan 6, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Jan 3, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Jan 2, 2025 | 21.40 | 22.40 | 21.40 | 23.00 | 23.00 | 17,509 |
| Dec 31, 2024 | 23.60 | 23.60 | 21.60 | 22.30 | 22.30 | 2,015 |
| Dec 30, 2024 | 23.53 | 23.53 | 21.32 | 22.10 | 22.10 | 5,177 |
| Dec 27, 2024 | 23.00 | 23.00 | 21.33 | 22.10 | 22.10 | 85,167 |
| Dec 24, 2024 | 23.40 | 23.53 | 21.20 | 22.40 | 22.40 | 107,001 |
| Dec 23, 2024 | 22.51 | 22.51 | 22.51 | 23.00 | 23.00 | 55,000 |
| Dec 20, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| Dec 19, 2024 | 22.20 | 23.00 | 22.20 | 23.30 | 23.30 | 12,879 |
| Dec 18, 2024 | 21.20 | 23.00 | 21.20 | 23.50 | 23.50 | 15,460 |
| Dec 17, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 11,323 |
| Dec 16, 2024 | 21.20 | 21.56 | 21.20 | 21.50 | 21.50 | 7,083 |
| Dec 13, 2024 | 21.20 | 21.26 | 21.20 | 21.30 | 21.30 | 8,774 |
| Dec 12, 2024 | 22.20 | 22.60 | 21.20 | 22.30 | 22.30 | 76,313 |
| Dec 11, 2024 | 20.00 | 20.00 | 20.00 | 21.50 | 21.50 | 1,517 |
| Dec 10, 2024 | 21.20 | 21.60 | 21.20 | 21.00 | 21.00 | 87,143 |
| Dec 9, 2024 | 21.16 | 21.16 | 21.16 | 20.60 | 20.60 | 5,672 |
| Dec 6, 2024 | 21.00 | 21.00 | 21.00 | 20.05 | 20.05 | 10,000 |
| Dec 5, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Dec 4, 2024 | 20.00 | 21.00 | 20.00 | 20.70 | 20.70 | 21,216 |
| Dec 3, 2024 | 20.80 | 21.00 | 19.60 | 20.15 | 20.15 | 32,184 |
| Dec 2, 2024 | 20.86 | 20.99 | 20.86 | 20.25 | 20.25 | 5,105 |
| Nov 29, 2024 | 21.00 | 21.00 | 21.00 | 20.60 | 20.60 | 109,092 |
| Nov 28, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Nov 27, 2024 | 20.80 | 20.80 | 18.65 | 20.80 | 20.80 | 18,734 |
| Nov 26, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Nov 25, 2024 | 20.00 | 20.00 | 18.20 | 20.50 | 20.50 | 5,056 |
| Nov 22, 2024 | 20.97 | 20.97 | 19.21 | 19.60 | 19.60 | 13,501 |
| Nov 21, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Nov 20, 2024 | 19.21 | 19.21 | 19.21 | 19.60 | 19.60 | 26,558 |
| Nov 19, 2024 | 18.30 | 20.00 | 18.30 | 19.65 | 19.65 | 3,538 |
| Nov 18, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 60 |
| Nov 15, 2024 | 19.48 | 19.60 | 19.42 | 19.90 | 19.90 | 60,401 |
| Nov 14, 2024 | 19.21 | 19.21 | 19.21 | 19.65 | 19.65 | 3,881 |
| Nov 13, 2024 | 21.17 | 21.17 | 19.45 | 19.85 | 19.85 | 50,002 |
| Nov 12, 2024 | 19.21 | 19.80 | 19.21 | 19.85 | 19.85 | 134,482 |
| Nov 11, 2024 | 18.70 | 19.28 | 18.70 | 19.85 | 19.85 | 30,918 |
| Nov 8, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1 |
| Nov 7, 2024 | 20.00 | 20.00 | 19.80 | 19.85 | 19.85 | 1,919 |
| Nov 6, 2024 | 20.80 | 20.80 | 20.00 | 20.60 | 20.60 | 16,594 |
| Nov 5, 2024 | 20.00 | 20.00 | 19.21 | 19.65 | 19.65 | 6,625 |
| Nov 4, 2024 | 20.80 | 20.80 | 18.50 | 19.80 | 19.80 | 41,969 |
| Nov 1, 2024 | 19.68 | 19.68 | 19.68 | 20.05 | 20.05 | 14,500 |
| Oct 31, 2024 | 19.50 | 20.80 | 19.01 | 19.65 | 19.65 | 318 |
| Oct 30, 2024 | 19.01 | 19.79 | 19.01 | 19.65 | 19.65 | 40,818 |
| Oct 29, 2024 | 20.80 | 20.80 | 18.50 | 19.65 | 19.65 | 40,010 |
| Oct 28, 2024 | 20.40 | 20.40 | 19.20 | 19.65 | 19.65 | 16,602 |
| Oct 25, 2024 | 20.80 | 20.80 | 19.20 | 19.65 | 19.65 | 4,924 |
| Oct 24, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 168 |
| Oct 23, 2024 | 19.50 | 20.80 | 19.30 | 19.50 | 19.50 | 3,496 |
| Oct 22, 2024 | 18.58 | 20.80 | 18.58 | 18.85 | 18.85 | 25,096 |
| Oct 21, 2024 | 20.80 | 20.80 | 20.80 | 20.30 | 20.30 | 57 |
| Oct 18, 2024 | 19.00 | 19.54 | 18.50 | 19.65 | 19.65 | 104,284 |
| Oct 17, 2024 | 19.70 | 20.00 | 19.52 | 19.35 | 19.35 | 149,849 |
| Oct 16, 2024 | 18.89 | 18.89 | 18.89 | 19.05 | 19.05 | 14,300 |
| Oct 15, 2024 | 18.88 | 18.88 | 18.88 | 19.45 | 19.45 | 750 |
| Oct 14, 2024 | 20.70 | 20.70 | 20.70 | 19.55 | 19.55 | 24 |
| Oct 11, 2024 | 19.10 | 20.00 | 18.90 | 20.30 | 20.30 | 197,499 |
| Oct 10, 2024 | 18.60 | 20.40 | 18.60 | 19.90 | 19.90 | 25,355 |
| Oct 9, 2024 | 18.60 | 19.43 | 18.60 | 19.15 | 19.15 | 14,496 |
| Oct 8, 2024 | 18.36 | 18.36 | 18.17 | 19.15 | 19.15 | 1,847 |
| Oct 7, 2024 | 18.35 | 18.35 | 18.35 | 19.15 | 19.15 | 8,165 |
| Oct 4, 2024 | 19.41 | 19.41 | 19.41 | 19.10 | 19.10 | 30,000 |
| Oct 3, 2024 | 17.80 | 19.54 | 17.80 | 18.65 | 18.65 | 50,784 |
| Oct 2, 2024 | 18.00 | 18.06 | 18.00 | 19.30 | 19.30 | 9,007 |
| Oct 1, 2024 | 20.00 | 20.80 | 18.01 | 19.30 | 19.30 | 221,839 |
| Sep 30, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| Sep 27, 2024 | 18.02 | 18.02 | 18.00 | 18.45 | 18.45 | 52,916 |
| Sep 26, 2024 | 18.00 | 19.71 | 18.00 | 18.00 | 18.00 | 179,646 |
| Sep 25, 2024 | 18.00 | 18.00 | 18.00 | 19.10 | 19.10 | 30,000 |
| Sep 24, 2024 | 18.20 | 20.80 | 18.20 | 19.50 | 19.50 | 77 |
| Sep 23, 2024 | 19.60 | 19.60 | 19.60 | 20.15 | 20.15 | 19,000 |
| Sep 20, 2024 | 20.00 | 20.00 | 20.00 | 20.40 | 20.40 | 65,414 |
| Sep 19, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Sep 18, 2024 | 18.90 | 20.27 | 18.90 | 20.30 | 20.30 | 111,786 |
| Sep 17, 2024 | 20.60 | 20.60 | 18.30 | 19.45 | 19.45 | 13,466 |
| Sep 16, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Sep 13, 2024 | 19.10 | 20.00 | 18.60 | 19.80 | 19.80 | 88,310 |
| Sep 12, 2024 | 18.88 | 18.88 | 18.69 | 19.50 | 19.50 | 27,045 |
| Sep 11, 2024 | 19.30 | 19.47 | 19.30 | 19.80 | 19.80 | 4,880 |
| Sep 10, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| Sep 9, 2024 | 20.52 | 20.52 | 19.50 | 20.10 | 20.10 | 105,800 |
| Sep 6, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| Sep 5, 2024 | 20.00 | 20.00 | 19.38 | 20.00 | 20.00 | 131,588 |
| Sep 4, 2024 | 19.45 | 19.45 | 19.45 | 20.05 | 20.05 | 16,000 |
| Sep 3, 2024 | 19.54 | 20.80 | 19.54 | 20.10 | 20.10 | 54,540 |
| Sep 2, 2024 | 20.06 | 20.06 | 20.06 | 20.40 | 20.40 | 2,888 |
| Aug 30, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| Aug 29, 2024 | 20.80 | 20.80 | 19.87 | 20.30 | 20.30 | 1,834 |
| Aug 28, 2024 | 20.60 | 20.80 | 20.60 | 20.10 | 20.10 | 122,485 |
| Aug 27, 2024 | 19.48 | 19.48 | 19.48 | 20.10 | 20.10 | 8,070 |
| Aug 23, 2024 | 20.59 | 20.59 | 19.48 | 20.10 | 20.10 | 11,359 |
| Aug 22, 2024 | 19.48 | 20.80 | 19.48 | 20.60 | 20.60 | 2,923 |
| Aug 21, 2024 | 19.48 | 19.48 | 19.48 | 20.10 | 20.10 | 7,500 |
| Aug 20, 2024 | 19.30 | 20.59 | 19.30 | 20.10 | 20.10 | 8,024 |
| Aug 19, 2024 | 19.40 | 19.57 | 19.40 | 20.10 | 20.10 | 8,411 |
| Aug 16, 2024 | 18.80 | 20.80 | 18.80 | 20.10 | 20.10 | 3,964 |
| Aug 15, 2024 | 20.80 | 20.80 | 20.27 | 20.50 | 20.50 | 5,005 |
| Aug 14, 2024 | 19.02 | 19.02 | 19.02 | 19.80 | 19.80 | 11,404 |
| Aug 13, 2024 | 20.50 | 20.50 | 20.50 | 19.80 | 19.80 | 6,487 |
| Aug 12, 2024 | 18.90 | 19.02 | 18.80 | 19.80 | 19.80 | 11,915 |
| Aug 9, 2024 | 19.02 | 19.02 | 19.02 | 19.80 | 19.80 | 23,100 |
| Aug 8, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Aug 7, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| Aug 6, 2024 | 19.40 | 19.40 | 18.70 | 19.80 | 19.80 | 16,564 |
| Aug 5, 2024 | 20.80 | 20.80 | 19.20 | 19.80 | 19.80 | 9,845 |
| Aug 2, 2024 | 19.24 | 19.58 | 19.24 | 20.00 | 20.00 | 502 |
| Aug 1, 2024 | 20.80 | 20.80 | 18.60 | 20.70 | 20.70 | 119,340 |
| Jul 31, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| Jul 30, 2024 | 18.50 | 18.50 | 18.50 | 19.65 | 19.65 | 319 |
| Jul 29, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| Jul 26, 2024 | 20.80 | 20.80 | 19.05 | 19.80 | 19.80 | 29,219 |
| Jul 25, 2024 | 18.40 | 19.90 | 18.40 | 19.60 | 19.60 | 38,693 |
| Jul 24, 2024 | 18.50 | 18.50 | 18.50 | 19.85 | 19.85 | 2 |
| Jul 23, 2024 | 20.80 | 20.80 | 18.93 | 19.50 | 19.50 | 16,140 |
| Jul 22, 2024 | 18.60 | 20.60 | 18.00 | 19.55 | 19.55 | 83,624 |
| Jul 19, 2024 | 18.00 | 18.50 | 18.00 | 18.30 | 18.30 | 259,993 |
| Jul 18, 2024 | 18.50 | 18.50 | 18.00 | 18.30 | 18.30 | 138,258 |
| Jul 17, 2024 | 18.00 | 18.60 | 18.00 | 18.25 | 18.25 | 387 |
| Jul 16, 2024 | 18.12 | 18.90 | 18.10 | 18.25 | 18.25 | 18,321 |
| Jul 15, 2024 | 18.13 | 18.13 | 18.12 | 19.45 | 19.45 | 42,757 |
| Jul 12, 2024 | 20.60 | 20.60 | 18.03 | 19.30 | 19.30 | 16,440 |
| Jul 11, 2024 | 18.20 | 18.20 | 18.20 | 19.35 | 19.35 | 7,857 |
| Jul 10, 2024 | 19.50 | 19.50 | 19.50 | 19.35 | 19.35 | 505 |
| Jul 9, 2024 | 18.00 | 18.50 | 18.00 | 19.35 | 19.35 | 17,218 |
| Jul 8, 2024 | 18.40 | 18.40 | 18.40 | 19.20 | 19.20 | 24,179 |
| Jul 5, 2024 | 18.40 | 18.50 | 18.00 | 18.00 | 18.00 | 26,290 |
| Jul 4, 2024 | 20.00 | 20.00 | 18.50 | 19.55 | 19.55 | 45,000 |
| Jul 3, 2024 | 18.60 | 18.60 | 18.50 | 19.35 | 19.35 | 23,525 |
| Jul 2, 2024 | 18.70 | 20.30 | 18.70 | 19.55 | 19.55 | 31,763 |
| Jul 1, 2024 | 18.80 | 18.80 | 18.80 | 19.65 | 19.65 | 2,359 |
| Jun 28, 2024 | 19.00 | 19.00 | 19.00 | 19.85 | 19.85 | 20,000 |
| Jun 27, 2024 | 19.00 | 19.00 | 19.00 | 19.85 | 19.85 | 97,880 |
| Jun 26, 2024 | 18.90 | 19.00 | 18.90 | 19.75 | 19.75 | 10,706 |
| Jun 25, 2024 | 19.10 | 19.10 | 18.90 | 19.95 | 19.95 | 73,054 |
| Jun 24, 2024 | 20.10 | 20.10 | 20.10 | 20.35 | 20.35 | 10,000 |
| Jun 21, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Jun 20, 2024 | 20.57 | 20.57 | 19.10 | 20.25 | 20.25 | 15,877 |
| Jun 19, 2024 | 20.57 | 20.57 | 20.20 | 20.25 | 20.25 | 6,454 |
| Jun 18, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Jun 17, 2024 | 19.10 | 20.01 | 19.10 | 20.05 | 20.05 | 163,650 |
| Jun 14, 2024 | 19.40 | 19.50 | 19.00 | 19.50 | 19.50 | 90,510 |
| Jun 13, 2024 | 19.00 | 19.00 | 19.00 | 19.90 | 19.90 | 8,101 |
| Jun 12, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 120,240 |
| Jun 11, 2024 | 19.50 | 20.00 | 18.81 | 20.45 | 20.45 | 46,811 |
| Jun 10, 2024 | 20.46 | 20.46 | 20.46 | 20.20 | 20.20 | 26 |
| Jun 7, 2024 | 19.12 | 19.12 | 19.12 | 20.20 | 20.20 | 1,500 |
| Jun 6, 2024 | 18.93 | 21.40 | 18.85 | 20.20 | 20.20 | 32,727 |
| Jun 5, 2024 | 20.40 | 20.73 | 19.22 | 20.35 | 20.35 | 149,948 |
| Jun 4, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Jun 3, 2024 | 20.57 | 21.77 | 20.57 | 21.10 | 21.10 | 17,753 |
| May 31, 2024 | 20.57 | 21.80 | 20.57 | 21.10 | 21.10 | 41,513 |
| May 30, 2024 | 21.80 | 21.80 | 20.57 | 21.10 | 21.10 | 2,315 |
| May 29, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| May 28, 2024 | 20.60 | 20.60 | 20.40 | 21.20 | 21.20 | 326,199 |
| May 24, 2024 | 20.60 | 20.60 | 20.40 | 20.80 | 20.80 | 196,689 |
| May 23, 2024 | 20.40 | 20.47 | 20.40 | 20.60 | 20.60 | 26,787 |
| May 22, 2024 | 20.60 | 21.00 | 20.40 | 20.80 | 20.80 | 121,346 |
| May 21, 2024 | 20.47 | 20.47 | 20.47 | 20.70 | 20.70 | 10,000 |
| May 20, 2024 | 20.40 | 21.20 | 20.40 | 20.80 | 20.80 | 42,844 |
| May 17, 2024 | 20.60 | 21.17 | 20.60 | 21.00 | 21.00 | 478 |
| May 16, 2024 | 20.80 | 21.17 | 20.40 | 21.00 | 21.00 | 129,968 |
| May 15, 2024 | 20.80 | 21.48 | 20.80 | 21.30 | 21.30 | 15,299 |
| May 14, 2024 | 22.60 | 22.60 | 21.20 | 21.60 | 21.60 | 17 |
| May 13, 2024 | 21.00 | 21.30 | 21.00 | 21.90 | 21.90 | 57,559 |
| May 10, 2024 | 21.00 | 23.00 | 21.00 | 22.00 | 22.00 | 2,294 |
| May 9, 2024 | 21.00 | 22.25 | 21.00 | 22.40 | 22.40 | 212,317 |
Related Tickers
RMMC.L River UK Micro Cap Limited
169.00
+1.50%
GABI.L GCP Asset Backed Income Fund Limited
66.60
-0.30%
JARA.L JPMorgan Global Core Real Assets Limited
76.00
-0.26%
CRS.L Crystal Amber Fund Limited
125.00
-0.40%
PMI.L Premier Miton Group plc
55.40
+2.59%
VSL.L VPC Specialty Lending Investments PLC
27.20
+2.64%
GCP.L GCP Infrastructure Investments Limited
70.80
-0.98%
QLT.L Quilter plc
142.30
+0.85%
BIPS.L Invesco Bond Income Plus Limited
170.50
+0.29%
GRID.L Gresham House Energy Storage Fund plc
67.50
0.00%