CQS Natural Resources Growth and Income (CYN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CQS Natural Resources Growth and Income

Date Open High Low Close* Volume
08/07/2026 324.00p 330.00p 322.00p 327.00p 124231
07/07/2026 336.00p 342.90p 322.00p 325.00p 354998
06/07/2026 341.00p 351.00p 336.00p 343.00p 58339
03/07/2026 344.00p 349.00p 339.25p 343.00p 205892
02/07/2026 339.00p 348.00p 330.00p 339.00p 164247
01/07/2026 342.00p 348.55p 328.00p 346.00p 252761
30/06/2026 350.00p 355.00p 342.00p 344.00p 104032
29/06/2026 354.00p 359.00p 350.00p 350.00p 120088
26/06/2026 357.00p 357.00p 351.00p 354.00p 90381
25/06/2026 363.00p 369.00p 357.16p 358.00p 123910
24/06/2026 364.00p 365.00p 354.19p 363.00p 129497
23/06/2026 367.00p 368.00p 358.00p 365.00p 93951
22/06/2026 358.00p 368.00p 352.00p 365.00p 71616
19/06/2026 358.00p 364.03p 350.00p 358.00p 221458
18/06/2026 364.00p 374.00p 360.00p 361.00p 132749
17/06/2026 372.00p 374.00p 366.00p 370.00p 56360
16/06/2026 368.00p 372.00p 363.00p 370.00p 71969
15/06/2026 357.00p 371.00p 349.00p 362.00p 219996
12/06/2026 352.00p 352.00p 342.17p 346.00p 126780
11/06/2026 346.00p 350.00p 339.50p 340.00p 194505
10/06/2026 353.00p 358.00p 344.00p 347.00p 229330
09/06/2026 361.00p 366.00p 353.00p 358.00p 119234
08/06/2026 365.00p 370.00p 360.40p 361.00p 88593
05/06/2026 370.00p 377.00p 366.80p 371.00p 53185
04/06/2026 372.00p 379.00p 370.00p 373.50p 88164
03/06/2026 379.00p 384.00p 376.00p 377.50p 78622
02/06/2026 377.00p 382.00p 370.00p 381.00p 197116
01/06/2026 367.00p 374.00p 366.00p 369.00p 202270
29/05/2026 359.00p 370.00p 359.00p 367.00p 171167
28/05/2026 354.00p 365.00p 343.00p 362.50p 209897
27/05/2026 373.00p 381.00p 351.00p 357.00p 238808
26/05/2026 370.00p 382.00p 369.75p 370.00p 122976
22/05/2026 373.00p 378.00p 370.00p 378.00p 148939
21/05/2026 378.00p 382.00p 370.00p 371.00p 64919
20/05/2026 382.00p 391.00p 375.00p 378.00p 100798
19/05/2026 397.00p 400.00p 384.00p 384.00p 82054
18/05/2026 393.00p 401.00p 391.72p 397.00p 61246
15/05/2026 402.00p 409.00p 392.00p 399.00p 98633
14/05/2026 405.00p 413.00p 404.00p 408.00p 76004
13/05/2026 397.00p 411.00p 391.70p 405.00p 142472
12/05/2026 395.00p 399.00p 391.00p 394.00p 49476
11/05/2026 396.00p 402.00p 392.00p 394.00p 135242
08/05/2026 397.00p 401.00p 392.00p 399.00p 92161
07/05/2026 405.00p 412.00p 398.15p 399.00p 91610
06/05/2026 403.00p 408.00p 394.45p 406.00p 128029
05/05/2026 396.00p 401.00p 391.00p 396.00p 60576
01/05/2026 400.00p 403.00p 392.80p 403.00p 42552
30/04/2026 388.00p 397.00p 387.10p 395.00p 71203
29/04/2026 396.00p 403.00p 394.00p 403.00p 83807
28/04/2026 411.00p 419.00p 394.03p 396.00p 148107
27/04/2026 413.00p 420.00p 411.00p 411.00p 92556
24/04/2026 416.00p 420.00p 409.31p 420.00p 87197
23/04/2026 420.00p 422.00p 411.00p 420.00p 44537
22/04/2026 418.00p 425.55p 417.00p 417.00p 76697
21/04/2026 423.00p 426.00p 416.00p 425.00p 52832
20/04/2026 420.00p 429.00p 390.00p 423.00p 129637
17/04/2026 425.00p 433.00p 412.00p 433.00p 86489
16/04/2026 417.00p 423.00p 409.00p 416.00p 89115
15/04/2026 407.00p 417.00p 400.00p 414.00p 144903
14/04/2026 399.00p 410.00p 398.89p 410.00p 132576
13/04/2026 399.00p 407.00p 390.00p 398.00p 126058
10/04/2026 399.00p 404.00p 392.00p 403.00p 55883
09/04/2026 400.00p 403.50p 391.00p 395.00p 249444
08/04/2026 398.00p 418.00p 395.00p 404.00p 250484
07/04/2026 395.00p 395.00p 387.00p 393.00p 111243
02/04/2026 384.00p 394.28p 380.25p 394.00p 202678
01/04/2026 385.00p 395.00p 380.00p 395.00p 194742
31/03/2026 370.00p 375.00p 363.00p 373.00p 64808
30/03/2026 366.00p 372.91p 357.00p 365.00p 133279
27/03/2026 352.00p 364.00p 346.00p 358.00p 99070
26/03/2026 357.00p 360.00p 350.00p 356.00p 129958
25/03/2026 350.00p 367.12p 343.21p 359.00p 286869
24/03/2026 338.00p 346.00p 332.00p 341.00p 242553
23/03/2026 342.00p 349.00p 322.63p 339.00p 358322
20/03/2026 351.00p 356.00p 343.00p 347.00p 186375
19/03/2026 359.00p 361.42p 332.13p 355.00p 403020
18/03/2026 371.00p 375.00p 360.00p 367.00p 147339
17/03/2026 360.00p 375.00p 355.00p 371.00p 112369
16/03/2026 355.00p 361.60p 349.04p 360.00p 228488
13/03/2026 357.00p 364.00p 355.00p 363.00p 166200
12/03/2026 360.00p 369.00p 357.00p 363.00p 227441
11/03/2026 364.00p 371.00p 360.00p 360.00p 156054
10/03/2026 367.00p 373.00p 360.00p 360.00p 338766
09/03/2026 368.00p 376.90p 340.00p 360.00p 700319
06/03/2026 395.00p 395.00p 350.25p 378.00p 653126
05/03/2026 410.00p 413.00p 388.74p 391.00p 164054
04/03/2026 411.00p 422.00p 403.00p 403.00p 358379
03/03/2026 443.00p 450.00p 401.02p 408.00p 400234
02/03/2026 455.00p 467.00p 438.00p 440.00p 345997
27/02/2026 442.00p 450.00p 433.00p 440.00p 128998
26/02/2026 440.00p 443.00p 433.00p 439.00p 100702
25/02/2026 435.00p 445.00p 432.48p 436.00p 104312
24/02/2026 429.00p 434.00p 423.00p 429.00p 161249
23/02/2026 422.00p 432.00p 413.00p 431.00p 281172
20/02/2026 416.00p 422.00p 409.00p 422.00p 68467
19/02/2026 407.00p 416.00p 406.90p 416.00p 103402
18/02/2026 398.00p 408.00p 398.00p 407.00p 71619
17/02/2026 406.00p 406.00p 397.63p 404.00p 70626
16/02/2026 401.00p 406.00p 395.00p 405.00p 100885
13/02/2026 403.00p 409.00p 396.00p 402.00p 100029
12/02/2026 413.00p 417.05p 403.00p 403.00p 102943
11/02/2026 403.00p 413.00p 402.93p 407.00p 158004
10/02/2026 392.00p 402.00p 386.00p 402.00p 139780
09/02/2026 373.00p 392.90p 365.00p 392.00p 182910
06/02/2026 356.00p 370.44p 350.00p 369.00p 200316
05/02/2026 377.00p 381.00p 345.00p 356.00p 418216
04/02/2026 390.00p 400.00p 381.58p 382.00p 276896
03/02/2026 380.00p 390.00p 373.00p 389.00p 251748
02/02/2026 385.00p 385.00p 351.00p 366.00p 723857
30/01/2026 424.00p 424.00p 382.00p 391.00p 646833
29/01/2026 440.00p 443.00p 419.00p 425.00p 355164
28/01/2026 433.00p 436.00p 425.70p 430.00p 186803
27/01/2026 433.00p 436.30p 421.00p 426.00p 344978
26/01/2026 424.00p 436.75p 424.00p 435.00p 424766
23/01/2026 416.00p 423.73p 412.50p 421.00p 325094
22/01/2026 415.00p 416.49p 409.00p 415.00p 178632
21/01/2026 405.00p 415.00p 403.75p 415.00p 315953
20/01/2026 400.00p 405.00p 398.00p 401.00p 211460
19/01/2026 386.00p 398.00p 384.00p 396.00p 236009
16/01/2026 394.00p 394.00p 384.24p 386.00p 78495
15/01/2026 393.00p 394.00p 386.00p 393.00p 119632
14/01/2026 390.00p 395.00p 386.48p 389.00p 165324
13/01/2026 384.00p 390.00p 381.00p 386.00p 218791
12/01/2026 375.00p 384.00p 368.00p 384.00p 202736
09/01/2026 367.00p 373.00p 364.54p 372.00p 150504
08/01/2026 364.00p 367.00p 360.00p 361.00p 134020
07/01/2026 363.00p 369.00p 361.00p 361.00p 182022
06/01/2026 364.00p 365.00p 359.00p 365.00p 144455
05/01/2026 357.00p 365.00p 356.39p 364.00p 127860
02/01/2026 356.00p 359.00p 351.00p 354.00p 71875
31/12/2025 355.00p 358.95p 352.56p 355.00p 26205
30/12/2025 360.00p 360.00p 353.00p 355.00p 483528
29/12/2025 358.00p 362.90p 352.00p 357.00p 190845
24/12/2025 352.00p 360.00p 352.00p 359.00p 114712
23/12/2025 344.00p 352.00p 341.99p 352.00p 108989
22/12/2025 332.00p 347.00p 324.98p 347.00p 227026
19/12/2025 330.00p 334.00p 323.00p 334.00p 349360
18/12/2025 327.00p 331.00p 326.00p 328.00p 83446
17/12/2025 328.00p 330.00p 324.00p 326.00p 106650
16/12/2025 330.00p 336.00p 322.00p 322.00p 128247
15/12/2025 336.00p 337.00p 331.00p 336.00p 185065
12/12/2025 333.00p 335.00p 328.00p 333.00p 170357
11/12/2025 329.00p 336.00p 327.00p 327.00p 198124
10/12/2025 324.00p 328.00p 320.00p 328.00p 152876
09/12/2025 317.00p 324.10p 316.65p 324.00p 168685
08/12/2025 325.00p 326.51p 318.00p 318.00p 76266
05/12/2025 318.00p 327.00p 317.42p 322.00p 157255
04/12/2025 318.00p 320.19p 315.00p 317.00p 44320
03/12/2025 312.00p 320.00p 309.00p 320.00p 89406
02/12/2025 308.00p 312.00p 305.00p 308.50p 140447
01/12/2025 300.00p 307.00p 295.00p 304.00p 103811
28/11/2025 288.00p 297.50p 285.00p 297.00p 89005
27/11/2025 287.00p 288.00p 282.99p 284.00p 64731
26/11/2025 280.00p 286.00p 276.00p 281.00p 101435
25/11/2025 277.00p 278.00p 272.00p 274.50p 52275
24/11/2025 271.00p 278.14p 270.00p 270.00p 70553
21/11/2025 281.00p 283.24p 271.31p 274.00p 148107
20/11/2025 288.00p 290.00p 282.96p 284.00p 116350
19/11/2025 283.00p 287.39p 281.84p 283.00p 206669
18/11/2025 295.00p 299.00p 283.37p 284.00p 142022
17/11/2025 299.00p 300.00p 294.59p 295.00p 164369
14/11/2025 291.00p 299.00p 291.00p 296.00p 47791
13/11/2025 295.00p 301.00p 287.00p 296.00p 96741
12/11/2025 290.00p 295.00p 287.00p 295.00p 175614
11/11/2025 285.00p 295.00p 279.00p 285.00p 84625
10/11/2025 280.00p 293.00p 280.00p 293.00p 139211
07/11/2025 284.00p 290.00p 277.50p 282.00p 39161
06/11/2025 282.00p 290.00p 282.00p 286.00p 74841
05/11/2025 287.00p 290.00p 284.00p 284.00p 108463
04/11/2025 292.00p 296.49p 288.60p 290.00p 168184
03/11/2025 292.00p 295.91p 285.08p 295.00p 197870
31/10/2025 285.00p 293.00p 283.25p 288.00p 148876
30/10/2025 285.00p 289.00p 281.93p 283.00p 77098
29/10/2025 270.00p 290.00p 267.70p 288.00p 436897
28/10/2025 265.00p 269.60p 262.00p 268.00p 163260
27/10/2025 266.00p 269.00p 262.00p 264.00p 223131
24/10/2025 270.00p 273.75p 261.44p 266.00p 334168
23/10/2025 266.00p 271.60p 263.49p 269.00p 210777
22/10/2025 274.00p 278.00p 258.01p 262.00p 386067
21/10/2025 304.00p 305.00p 271.00p 272.00p 350767
20/10/2025 306.00p 310.14p 303.00p 304.00p 241972
17/10/2025 310.00p 310.74p 303.00p 306.00p 116118
16/10/2025 306.00p 311.00p 305.00p 309.00p 120704
15/10/2025 302.00p 308.60p 300.00p 305.00p 147240
14/10/2025 302.00p 306.00p 301.00p 303.00p 49192
13/10/2025 303.00p 306.39p 300.00p 303.00p 220434
10/10/2025 314.00p 318.00p 302.00p 302.00p 265618
09/10/2025 322.00p 324.02p 319.00p 319.00p 152590
08/10/2025 320.00p 327.00p 319.22p 321.00p 474266
07/10/2025 318.00p 319.12p 317.21p 318.00p 87670
06/10/2025 311.00p 319.00p 306.61p 318.00p 132815
03/10/2025 310.00p 310.00p 305.00p 310.00p 99296
02/10/2025 305.00p 309.42p 305.00p 307.00p 95970
01/10/2025 303.00p 307.00p 208.33p 307.00p 29411634
30/09/2025 304.00p 309.00p 302.41p 303.00p 125181
29/09/2025 305.00p 308.00p 303.00p 303.00p 185259
26/09/2025 303.00p 307.23p 301.00p 302.00p 127117
25/09/2025 306.00p 308.00p 304.00p 306.00p 229309
24/09/2025 298.00p 306.78p 297.12p 306.00p 148492
23/09/2025 287.00p 300.00p 284.75p 299.00p 198610

*Close Price adjusted for both dividends and splits