Icg-longbow Senior Secured Uk Property Debt Investments Limited (LBOW)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -2.99145299145 | 23.4 | 23.8 | 21.6 | 22282 | 22.99400951 | DE |
| 4 | -0.3 | -1.30434782609 | 23 | 23.8 | 21.6 | 14566 | 22.78713632 | DE |
| 12 | 1.9 | 9.13461538462 | 20.8 | 23.8 | 19.6 | 21757 | 22.07448215 | DE |
| 26 | 3.3 | 17.0103092784 | 19.4 | 23.8 | 17.8 | 28360 | 20.37099317 | DE |
| 52 | 1.05 | 4.84988452656 | 21.65 | 24.2 | 17.8 | 43700 | 20.9645986 | DE |
| 156 | -48.1 | -67.9378531073 | 70.8 | 72 | 17.8 | 98951 | 44.08587807 | DE |
| 260 | -75.3 | -76.8367346939 | 98 | 99 | 17.8 | 106147 | 60.11956172 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 4000 |
| 1739899800 | 22.7 | 0 | 0.00 | 21.6 | 23 | 21.6 | 202 |
| 1739813400 | 22.7 | -0.2 | -0.87 | 22.7 | 22.7 | 22.7 | 0 |
| 1739554200 | 22.9 | -0.9 | -3.78 | 22.9 | 22.9 | 22.9 | 99508 |
| 1739467800 | 23.8 | 0.4 | 1.71 | 23.8 | 23.8 | 23.8 | 11660 |
| 1739381400 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 40 |
| 1739295000 | 23.4 | 0.7 | 3.08 | 23 | 23.4 | 23 | 4227 |
| 1739208600 | 22.7 | -0.3 | -1.30 | 22.7 | 22.7 | 22.7 | 32028 |
| 1738949400 | 23 | 0.3 | 1.32 | 23 | 23 | 23 | 9920 |
| 1738863000 | 22.7 | -0.2 | -0.87 | 22.7 | 22.7 | 22.7 | 12000 |
| 1738776600 | 22.9 | 0.5 | 2.23 | 22.9 | 22.9 | 22.9 | 551 |
| 1738690200 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1738603800 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 28 |
| 1738344600 | 22.4 | 0.4 | 1.82 | 22.4 | 22.4 | 22.4 | 45005 |
| 1738258200 | 22 | 0 | 0.00 | 22 | 22 | 22 | 152 |
| 1738171800 | 22 | -1.4 | -5.98 | 22 | 22 | 22 | 32854 |
| 1738085400 | 23.4 | 1 | 4.46 | 23 | 23.4 | 23 | 9639 |
| 1737999000 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 2425 |
| 1737739800 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1737653400 | 22.4 | -1 | -4.27 | 22.6 | 23 | 22.4 | 4581 |
| 1737567000 | 23.4 | 1 | 4.46 | 23 | 23.4 | 23 | 26504 |
| 1737480600 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1737394200 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 4500 |
| 1737135000 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1737048600 | 22.4 | -0.6 | -2.61 | 22.4 | 22.4 | 22.4 | 2922 |
| 1736962200 | 23 | 0.5 | 2.22 | 23 | 23 | 23 | 48000 |
| 1736875800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 30000 |
| 1736789400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 50000 |
| 1736530200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 5672 |
| 1736443800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 4 |
| 1736357400 | 22.5 | 0.3 | 1.35 | 22.5 | 22.5 | 22.5 | 135429 |
| 1736271000 | 22.2 | -0.4 | -1.77 | 22.2 | 22.2 | 22.2 | 12500 |
| 1736184600 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1735925400 | 22.6 | -0.4 | -1.74 | 22.6 | 22.6 | 22.6 | 0 |
| 1735839000 | 23 | 1.4 | 6.48 | 23 | 23 | 23 | 17509 |
| 1735666200 | 21.6 | -0.5 | -2.26 | 23.6 | 23.6 | 21.6 | 2015 |
| 1735579800 | 22.1 | 0 | 0.00 | 22.1 | 22.1 | 22.1 | 5177 |
| 1735320600 | 22.1 | 0.9 | 4.25 | 22.1 | 22.1 | 22.1 | 85167 |
| 1735061400 | 21.2 | -1.8 | -7.83 | 23.4 | 23.4 | 21.2 | 107001 |
| 1734975000 | 23 | -0.3 | -1.29 | 23 | 23 | 23 | 55000 |
| 1734715800 | 23.3 | 0 | 0.00 | 23.3 | 23.3 | 23.3 | 0 |
| 1734629400 | 23.3 | -0.2 | -0.85 | 22.2 | 23.3 | 22.2 | 12879 |
| 1734543000 | 23.5 | 1.5 | 6.82 | 21.2 | 23.5 | 21.2 | 15460 |
| 1734456600 | 22 | 0.5 | 2.33 | 22 | 22 | 22 | 11323 |
| 1734370200 | 21.5 | 0.2 | 0.94 | 21.2 | 21.5 | 21.2 | 7083 |
| 1734111000 | 21.3 | -1 | -4.48 | 21.3 | 21.3 | 21.3 | 8774 |
| 1734024600 | 22.3 | 0.8 | 3.72 | 22.2 | 22.6 | 21.2 | 76313 |
| 1733938200 | 21.5 | 0.5 | 2.38 | 20 | 21.5 | 20 | 1517 |
| 1733851800 | 21 | 0.4 | 1.94 | 21.2 | 21.6 | 21 | 87143 |
| 1733765400 | 20.6 | 0.55 | 2.74 | 20.6 | 20.6 | 20.6 | 5672 |
| 1733506200 | 20.05 | -0.35 | -1.72 | 20.05 | 20.05 | 20.05 | 30000 |
| 1733419800 | 20.4 | -0.3 | -1.45 | 20.4 | 20.4 | 20.4 | 0 |
| 1733333400 | 20.7 | 0.55 | 2.73 | 20 | 21 | 20 | 21216 |
| 1733247000 | 20.15 | -0.1 | -0.49 | 20.8 | 20.8 | 19.6 | 32184 |
| 1733160600 | 20.25 | -0.35 | -1.70 | 20.25 | 20.25 | 20.25 | 5105 |
| 1732901400 | 20.6 | 0.1 | 0.49 | 21 | 21 | 20.6 | 54546 |
| 1732815000 | 20.5 | -0.3 | -1.44 | 20.5 | 20.5 | 20.5 | 0 |
| 1732728600 | 20.8 | 0.1 | 0.48 | 20.8 | 20.8 | 20.8 | 18734 |
| 1732642200 | 20.7 | 0.2 | 0.98 | 20.7 | 20.7 | 20.7 | 0 |
| 1732555800 | 20.5 | 0.9 | 4.59 | 20 | 20.5 | 18.2 | 5056 |
| 1732296600 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 13501 |
| 1732210200 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1732123800 | 19.6 | -0.05 | -0.25 | 19.6 | 19.6 | 19.6 | 26558 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
