ICG Longbow Senior Secured UK Property Debt Investments Ltd (LBOW)

LBOW
🏛️ イギリス →
15.55
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 68.61 68.61 66.49 67.49 0.0M
2021-12-30 68.61 68.73 66.41 67.49 0.1M
2021-12-29 68.60 68.61 66.49 67.49 0.0M
2021-12-24 68.66 68.66 68.66 67.99 0.0M
2021-12-23 72.38 72.38 72.38 67.99 0.0M
2021-12-22 68.57 68.73 66.86 68.15 0.1M
2021-12-21 72.38 72.38 68.07 68.57 0.0M
2021-12-20 67.46 68.90 67.46 68.40 0.0M
2021-12-17 66.90 68.73 66.90 68.23 0.0M
2021-12-16 68.87 68.87 66.86 68.40 0.1M
2021-12-15 68.37 69.56 68.37 69.31 0.2M
2021-12-14 69.03 69.56 67.05 68.40 0.0M
2021-12-13 66.58 69.53 66.58 68.07 0.1M
2021-12-10 69.32 69.48 68.07 68.82 0.1M
2021-12-09 70.89 71.72 68.40 68.40 0.2M
2021-12-08 70.95 70.95 68.48 68.48 0.1M
2021-12-07 66.18 69.71 66.18 69.25 0.1M
2021-12-06 66.18 69.71 66.18 67.71 0.1M
2021-12-03 69.71 69.71 67.71 69.41 0.1M
2021-12-02 67.71 70.33 67.71 68.64 0.1M
2021-12-01 66.64 67.25 65.25 68.56 0.1M
2021-11-30 65.53 66.14 65.53 66.02 0.1M
2021-11-29 65.28 66.73 64.89 66.64 0.2M
2021-11-26 64.94 66.94 64.94 66.94 0.0M
2021-11-25 65.41 66.94 64.64 65.94 0.1M
2021-11-24 68.33 68.48 65.26 66.87 0.0M
2021-11-23 66.87 68.48 65.41 65.41 0.0M
2021-11-22 68.33 68.33 65.68 67.02 0.0M
2021-11-19 64.64 68.33 64.64 67.02 0.1M
2021-11-18 68.33 68.33 68.33 66.87 0.0M
2021-11-17 65.43 68.33 64.79 66.56 0.0M
2021-11-16 65.21 68.33 65.21 66.79 0.1M
2021-11-15 65.10 68.33 65.10 66.79 0.0M
2021-11-12 68.48 68.48 65.26 67.10 0.0M
2021-11-11 64.99 68.95 64.99 67.18 0.0M
2021-11-10 65.76 68.79 65.75 66.94 0.0M
2021-11-09 65.76 66.94 65.76 66.94 0.0M
2021-11-08 65.76 65.76 65.14 67.02 0.0M
2021-11-05 65.81 67.10 65.10 65.10 0.0M
2021-11-04 65.84 67.10 65.83 67.02 0.0M
2021-11-03 65.74 66.94 64.64 66.94 0.1M
2021-11-02 66.17 68.79 64.94 66.94 0.0M
2021-11-01 65.74 65.74 65.71 67.18 0.0M
2021-10-29 68.79 68.79 65.41 67.18 0.0M
2021-10-28 65.97 65.97 65.97 67.25 0.0M
2021-10-27 65.71 67.10 65.71 67.18 0.0M
2021-10-26 67.10 69.10 65.41 68.95 0.0M
2021-10-25 65.56 69.10 65.56 67.48 0.0M
2021-10-22 65.48 69.10 65.48 68.10 0.1M
2021-10-21 65.41 69.25 65.41 69.25 0.1M
2021-10-20 69.10 69.10 65.60 67.48 0.0M
2021-10-19 69.10 69.10 65.87 67.56 0.2M
2021-10-18 67.44 69.10 66.18 67.71 0.0M
2021-10-15 69.06 69.10 67.74 67.64 0.0M
2021-10-14 66.51 67.87 66.20 67.87 0.0M
2021-10-13 66.84 67.87 66.48 67.87 0.0M
2021-10-12 67.51 69.25 66.48 67.87 0.1M
2021-10-11 65.44 68.02 64.69 67.94 0.1M
2021-10-08 69.10 69.10 65.87 68.95 0.1M
2021-10-07 65.87 67.41 65.87 67.41 0.0M
2021-10-06 66.94 67.71 65.56 67.48 0.5M
2021-10-05 67.41 68.02 67.25 68.02 0.0M
2021-10-04 66.18 67.56 65.56 65.56 0.0M
2021-10-01 66.53 66.94 64.95 67.41 0.3M
2021-09-30 66.94 68.02 66.64 66.79 0.1M
2021-09-29 64.94 69.25 64.94 69.25 0.0M
2021-09-28 66.77 67.87 66.48 67.87 0.0M
2021-09-27 67.71 67.71 64.94 67.33 0.0M
2021-09-24 64.79 67.10 64.79 67.10 0.1M
2021-09-23 69.25 69.25 64.99 67.71 0.0M
2021-09-22 69.25 69.25 64.84 65.41 0.1M
2021-09-21 67.71 67.71 64.94 65.25 0.0M
2021-09-20 66.02 66.02 64.64 65.41 0.1M
2021-09-17 65.38 66.94 64.94 64.94 0.0M
2021-09-16 67.25 69.87 64.64 64.94 0.3M
2021-09-15 67.08 67.08 64.34 65.64 0.2M
2021-09-14 65.03 66.50 64.58 65.85 0.2M
2021-09-13 66.50 66.50 62.55 64.34 0.1M
2021-09-10 65.51 65.51 64.99 65.78 0.2M
2021-09-09 66.94 66.94 64.77 65.85 0.1M
2021-09-08 65.71 65.71 64.61 65.78 0.0M
2021-09-07 64.46 65.41 64.46 65.85 0.0M
2021-09-06 65.06 66.07 64.34 65.06 0.2M
2021-09-03 64.72 64.72 63.76 63.76 0.0M
2021-09-02 63.88 63.88 63.76 63.76 0.0M
2021-09-01 63.73 67.08 63.73 65.49 0.0M
2021-08-31 67.08 67.08 63.88 64.55 0.0M
2021-08-27 63.87 66.79 63.87 65.49 0.0M
2021-08-26 63.84 66.94 63.76 65.42 0.0M
2021-08-25 64.07 65.06 62.46 63.03 0.1M
2021-08-24 64.05 67.23 64.02 64.34 0.1M
2021-08-23 64.62 65.06 64.52 65.13 0.1M
2021-08-20 64.14 65.92 64.11 66.29 0.0M
2021-08-19 66.05 66.36 65.49 65.49 0.1M
2021-08-18 65.97 65.97 64.61 65.64 0.0M
2021-08-17 65.68 66.36 65.20 65.78 0.1M
2021-08-16 67.08 67.08 65.78 66.50 0.0M
2021-08-13 66.12 66.12 65.98 66.36 0.0M
2021-08-12 65.06 66.36 65.06 65.78 0.1M
2021-08-11 67.08 67.08 65.13 65.42 0.0M
2021-08-10 66.50 66.50 66.50 66.21 0.0M
2021-08-09 66.50 66.50 65.06 66.36 0.4M
2021-08-06 65.36 66.67 65.36 66.29 0.0M
2021-08-05 65.71 66.50 64.34 66.50 0.0M
2021-08-04 64.52 67.08 63.61 65.27 9.8M
2021-08-03 65.06 65.20 65.06 66.14 0.1M
2021-08-02 62.89 66.50 62.60 64.99 0.1M
2021-07-30 65.17 65.18 64.77 64.77 0.0M
2021-07-29 64.38 65.37 63.61 63.61 0.0M
2021-07-28 67.08 67.08 64.38 65.06 0.0M
2021-07-27 65.73 65.73 65.73 64.12 0.0M
2021-07-26 64.38 64.91 64.38 64.05 0.0M
2021-07-23 64.35 65.74 63.03 63.03 0.1M
2021-07-22 65.74 66.36 65.74 64.77 0.0M
2021-07-21 64.75 65.74 64.34 64.34 0.1M
2021-07-20 64.84 65.74 62.74 62.74 0.0M
2021-07-19 65.74 65.74 65.74 64.55 0.0M
2021-07-16 65.06 65.78 64.02 64.12 0.5M
2021-07-15 65.06 67.08 65.06 66.94 0.0M
2021-07-14 66.50 66.50 64.34 64.34 0.0M
2021-07-13 63.32 66.36 63.32 65.06 0.0M
2021-07-12 66.46 66.46 64.15 65.13 0.1M
2021-07-09 66.50 66.65 66.50 66.65 0.1M
2021-07-08 63.96 66.21 63.96 66.29 0.1M
2021-07-07 65.78 66.07 64.51 66.00 0.1M
2021-07-06 64.62 65.78 63.18 64.48 0.1M
2021-07-05 64.62 64.62 64.62 64.26 0.0M
2021-07-02 64.62 64.62 64.62 64.55 0.0M
2021-07-01 65.06 65.06 64.62 64.34 0.0M
2021-06-30 63.72 64.91 63.32 64.91 0.1M
2021-06-29 64.62 64.62 63.70 64.05 0.1M
2021-06-28 63.55 64.33 63.55 63.90 0.0M
2021-06-25 63.70 64.77 63.70 63.90 0.1M
2021-06-24 63.68 63.69 63.68 63.90 0.0M
2021-06-23 63.90 63.90 63.90 63.90 0.0M
2021-06-22 63.68 64.33 63.68 63.90 0.0M
2021-06-21 64.34 64.48 63.68 64.34 0.1M
2021-06-18 63.03 64.91 63.03 64.91 0.1M
2021-06-17 63.76 64.12 63.76 63.90 0.0M
2021-06-16 63.68 63.68 63.68 63.90 0.0M
2021-06-15 63.61 63.90 63.61 63.90 0.0M
2021-06-14 63.90 64.34 63.03 63.03 0.0M
2021-06-11 63.61 63.90 63.03 63.03 0.0M
2021-06-10 63.68 65.06 63.45 64.05 0.1M
2021-06-09 63.13 63.89 63.13 63.47 0.0M
2021-06-08 63.64 63.64 63.64 63.76 0.0M
2021-06-07 63.89 63.90 63.64 63.90 0.0M
2021-06-04 63.03 63.36 63.03 63.25 0.0M
2021-06-03 63.61 63.90 63.61 63.03 0.0M
2021-06-02 63.25 63.60 63.25 62.89 0.0M
2021-06-01 63.90 63.90 62.64 62.89 0.0M
2021-05-28 63.61 63.90 62.89 63.90 0.1M
2021-05-27 62.74 62.74 62.74 62.74 0.0M
2021-05-26 62.64 62.89 62.64 62.89 0.0M
2021-05-25 63.32 63.32 62.64 62.74 0.0M
2021-05-24 62.64 62.71 62.45 62.38 0.1M
2021-05-21 62.64 62.64 62.64 62.38 0.0M
2021-05-20 63.73 63.73 63.14 62.67 0.0M
2021-05-19 63.61 63.61 62.52 62.67 0.0M
2021-05-18 63.90 63.90 62.62 62.67 0.0M
2021-05-17 62.44 63.47 62.41 62.60 0.1M
2021-05-14 62.82 62.82 62.33 62.31 0.0M
2021-05-13 62.60 62.60 61.73 61.73 0.1M
2021-05-12 63.21 63.21 61.73 61.73 0.0M
2021-05-11 62.89 62.89 62.42 62.53 0.1M
2021-05-10 63.19 63.32 62.32 62.89 0.4M
2021-05-07 63.90 63.90 62.54 63.90 0.0M
2021-05-06 61.73 63.42 61.73 63.11 0.2M
2021-05-05 62.49 63.32 61.85 62.89 0.1M
2021-05-04 62.57 62.89 62.57 62.82 0.0M
2021-04-30 62.28 62.66 62.28 62.46 0.1M
2021-04-29 63.32 63.32 62.66 63.32 0.0M
2021-04-28 63.03 63.03 62.66 62.60 0.1M
2021-04-27 62.53 62.89 62.38 63.18 0.0M
2021-04-26 63.18 63.18 62.82 62.82 0.1M
2021-04-23 62.53 63.32 62.53 62.74 0.0M
2021-04-22 62.41 62.41 62.17 62.74 0.0M
2021-04-21 62.41 63.25 62.17 62.74 0.1M
2021-04-20 63.32 63.32 62.41 62.82 0.0M
2021-04-19 63.32 63.32 62.51 62.82 0.0M
2021-04-16 62.89 63.32 62.28 63.32 0.2M
2021-04-15 61.88 62.89 61.88 62.67 0.5M
2021-04-14 62.89 62.89 62.27 62.67 0.0M
2021-04-13 62.89 63.32 62.89 63.32 0.0M
2021-04-12 62.89 63.32 61.59 62.38 0.0M
2021-04-09 62.89 64.34 62.24 63.32 0.1M
2021-04-08 61.98 62.17 61.73 61.73 0.5M
2021-04-07 62.02 62.89 61.62 61.81 0.2M
2021-04-06 62.89 62.89 61.30 62.09 0.2M
2021-04-01 63.03 63.32 61.44 61.81 0.1M
2021-03-31 64.70 64.70 63.25 64.70 0.0M
2021-03-30 62.89 62.89 62.89 63.97 0.0M
2021-03-29 62.17 65.78 61.44 62.89 0.1M
2021-03-26 63.24 63.61 62.28 62.89 0.0M
2021-03-25 63.03 63.03 62.17 63.07 0.0M
2021-03-24 61.73 62.89 61.73 62.89 0.0M
2021-03-23 62.69 63.18 61.44 61.44 0.1M
2021-03-22 62.69 63.61 62.17 62.89 0.1M
2021-03-19 63.25 63.25 61.44 62.89 0.1M
2021-03-18 62.17 62.91 62.17 63.07 0.0M
2021-03-17 62.11 63.61 62.11 63.61 0.2M
2021-03-16 61.81 63.61 61.81 63.61 1.0M
2021-03-15 63.61 63.61 61.44 62.89 0.1M
2021-03-12 62.17 63.61 62.17 63.61 0.1M
2021-03-11 62.53 64.34 62.17 62.89 0.1M
2021-03-10 62.89 63.04 62.53 63.61 0.1M
2021-03-09 65.06 65.06 62.89 62.89 0.1M
2021-03-08 63.25 64.10 63.25 64.15 0.0M
2021-03-05 63.25 63.25 63.25 63.25 0.1M
2021-03-04 62.89 62.89 62.89 64.15 0.1M
2021-03-03 65.06 65.06 65.06 65.06 0.0M
2021-03-02 63.25 65.06 63.25 63.97 0.0M
2021-03-01 63.91 65.06 63.91 64.15 0.0M
2021-02-26 62.74 64.69 62.74 64.15 0.2M
2021-02-25 63.61 65.78 63.61 64.70 0.0M
2021-02-24 63.83 63.83 63.61 64.70 0.0M
2021-02-23 63.62 63.62 63.61 64.70 0.0M
2021-02-22 64.34 64.51 63.61 64.34 5.5M
2021-02-19 63.61 64.88 63.61 63.97 0.5M
2021-02-18 64.34 65.42 63.97 65.42 0.6M
2021-02-17 64.88 65.42 63.97 64.34 0.7M
2021-02-16 65.06 65.42 64.31 65.42 0.2M
2021-02-15 64.23 64.34 63.46 64.52 0.1M
2021-02-12 62.89 64.34 62.89 64.34 0.9M
2021-02-11 62.89 64.95 62.89 64.52 1.0M
2021-02-10 63.88 64.70 63.88 63.97 0.0M
2021-02-09 64.23 64.23 63.61 63.79 0.1M
2021-02-08 63.61 64.34 63.25 63.25 0.8M
2021-02-05 62.89 65.06 62.89 64.70 1.5M
2021-02-04 63.55 64.34 63.25 63.97 0.1M
2021-02-03 63.55 63.96 63.55 63.25 0.3M
2021-02-02 62.63 63.25 62.63 63.25 0.0M
2021-02-01 62.71 63.61 62.71 62.89 0.2M
2021-01-29 62.78 63.61 62.78 63.61 0.0M
2021-01-28 61.44 63.25 61.44 63.07 0.0M
2021-01-27 62.35 63.61 61.44 61.99 0.0M
2021-01-26 63.24 63.25 62.61 63.25 0.2M
2021-01-25 63.24 63.24 62.89 63.07 0.1M
2021-01-22 62.89 63.57 62.89 63.25 0.1M
2021-01-21 62.71 63.61 62.71 63.61 0.0M
2021-01-20 62.53 63.61 62.17 63.61 0.0M
2021-01-19 63.61 63.61 62.77 62.71 0.0M
2021-01-18 62.31 63.61 62.31 63.07 0.0M
2021-01-15 61.81 63.61 61.81 62.71 0.1M
2021-01-14 62.89 63.61 62.89 63.25 0.1M
2021-01-13 62.33 63.61 62.17 63.07 0.3M
2021-01-12 62.17 62.33 62.17 62.89 0.0M
2021-01-11 63.61 63.61 62.17 62.89 0.0M
2021-01-08 62.94 63.61 62.17 62.89 0.0M
2021-01-07 62.89 62.89 62.35 63.07 0.0M
2021-01-06 61.86 62.89 61.86 62.53 0.1M
2021-01-05 61.18 62.17 61.18 61.99 0.0M
2021-01-04 64.34 64.34 62.89 62.17 0.0M