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
22/11/2024 200.00p 200.00p 197.10p 199.50p 115879
21/11/2024 190.50p 199.57p 190.50p 196.00p 26586
20/11/2024 193.50p 195.25p 192.53p 195.25p 69606
19/11/2024 192.00p 196.00p 190.60p 194.00p 105287
18/11/2024 190.50p 195.00p 186.00p 195.00p 42596
15/11/2024 190.00p 195.00p 188.50p 191.00p 30343
14/11/2024 191.50p 191.50p 187.50p 191.50p 88707
13/11/2024 190.50p 195.00p 190.00p 191.50p 9980
12/11/2024 191.00p 195.74p 188.69p 193.00p 64758
11/11/2024 194.00p 197.20p 191.75p 193.00p 411182
08/11/2024 194.00p 197.58p 191.50p 191.50p 31318
07/11/2024 193.50p 198.50p 191.50p 196.00p 84710
06/11/2024 193.50p 197.50p 191.50p 194.00p 124097
05/11/2024 196.00p 197.29p 191.76p 193.75p 79847
04/11/2024 198.00p 198.00p 192.25p 194.25p 30818
01/11/2024 194.00p 195.95p 192.31p 195.00p 28697
31/10/2024 194.50p 196.00p 192.00p 193.75p 104518
30/10/2024 192.50p 194.10p 190.63p 193.25p 69964
29/10/2024 192.50p 192.75p 191.75p 192.75p 41421
28/10/2024 192.50p 193.96p 189.40p 192.50p 92321
25/10/2024 189.00p 193.60p 189.00p 192.50p 67504
24/10/2024 191.00p 195.00p 188.24p 193.75p 61265
23/10/2024 190.50p 195.00p 189.49p 193.75p 367394
22/10/2024 190.00p 193.01p 187.71p 190.00p 59545
21/10/2024 190.50p 193.00p 187.50p 191.75p 539086
18/10/2024 188.00p 189.68p 185.75p 188.00p 31776
17/10/2024 187.00p 190.00p 186.50p 188.25p 157450
16/10/2024 186.00p 188.50p 185.00p 188.50p 928501
15/10/2024 186.00p 187.68p 184.34p 185.75p 116839
14/10/2024 182.00p 185.67p 182.00p 185.50p 81039
11/10/2024 184.50p 184.69p 181.67p 184.50p 40604
10/10/2024 180.50p 184.50p 180.50p 182.50p 121315
09/10/2024 182.00p 184.50p 181.50p 181.50p 27376
08/10/2024 183.00p 185.00p 182.53p 183.00p 241720
07/10/2024 184.50p 184.60p 182.78p 183.00p 100895
04/10/2024 180.00p 184.00p 180.00p 184.00p 141115
03/10/2024 182.00p 183.86p 180.50p 182.00p 102822
02/10/2024 183.00p 185.00p 182.15p 183.00p 43260
01/10/2024 185.00p 185.00p 181.74p 183.00p 42220
30/09/2024 183.50p 184.58p 182.14p 183.00p 33215
27/09/2024 183.50p 183.84p 181.00p 183.50p 72427
26/09/2024 181.50p 183.50p 179.34p 183.50p 245830
25/09/2024 182.00p 182.35p 180.00p 182.00p 336882
24/09/2024 179.50p 181.39p 179.03p 181.00p 394778
23/09/2024 175.00p 178.50p 173.55p 178.50p 155801
20/09/2024 175.00p 178.16p 173.36p 177.00p 59160
19/09/2024 175.50p 176.50p 173.00p 176.00p 37787
18/09/2024 171.00p 175.00p 171.00p 174.00p 22557
17/09/2024 168.00p 173.50p 168.00p 172.50p 72357
16/09/2024 170.50p 172.50p 168.75p 170.50p 79349
13/09/2024 171.50p 172.63p 167.71p 172.50p 107411
12/09/2024 169.00p 170.56p 166.02p 166.50p 206224
11/09/2024 168.00p 171.50p 165.00p 168.25p 19993
10/09/2024 168.00p 172.50p 165.74p 168.25p 33647
09/09/2024 168.00p 172.14p 166.83p 168.00p 32995
06/09/2024 171.00p 173.50p 170.35p 171.00p 45054
05/09/2024 173.00p 175.34p 170.00p 170.00p 70608
04/09/2024 172.00p 175.00p 171.05p 172.00p 125807
03/09/2024 176.50p 179.20p 173.00p 175.00p 71452
02/09/2024 174.00p 179.50p 176.42p 178.00p 120304
30/08/2024 174.00p 179.50p 174.00p 177.50p 111379
29/08/2024 177.00p 180.00p 175.50p 177.00p 42226
28/08/2024 179.50p 180.00p 175.80p 177.50p 71204
27/08/2024 179.50p 179.85p 178.15p 179.50p 47483
23/08/2024 177.00p 178.50p 175.71p 177.00p 85117
22/08/2024 176.00p 179.50p 174.50p 175.50p 78609
21/08/2024 176.50p 179.50p 175.60p 176.50p 9520
20/08/2024 177.00p 177.50p 174.55p 177.50p 51049
19/08/2024 175.00p 178.00p 171.12p 177.00p 109618
16/08/2024 173.50p 177.50p 173.00p 176.00p 41283
15/08/2024 173.50p 177.50p 170.72p 176.25p 55135
14/08/2024 171.50p 173.50p 170.20p 171.50p 100302
13/08/2024 171.00p 172.57p 170.45p 171.75p 95266
12/08/2024 173.00p 174.50p 170.50p 172.00p 36169
09/08/2024 171.50p 174.50p 169.71p 171.50p 106443
08/08/2024 172.50p 173.42p 170.00p 171.25p 49953
07/08/2024 170.50p 176.50p 170.50p 174.00p 12884
06/08/2024 171.00p 177.00p 168.00p 171.00p 122640
05/08/2024 175.00p 181.50p 167.00p 169.00p 185425
02/08/2024 187.00p 187.00p 180.00p 181.25p 122306
01/08/2024 185.50p 185.65p 182.58p 184.50p 47778
31/07/2024 185.50p 189.50p 184.50p 184.50p 45625
30/07/2024 186.00p 191.50p 185.00p 185.00p 27447
29/07/2024 187.00p 191.50p 185.50p 186.00p 72855
26/07/2024 187.00p 190.50p 185.30p 186.00p 63970
25/07/2024 187.00p 188.50p 186.21p 188.50p 31763
24/07/2024 188.00p 189.83p 187.00p 187.00p 38201
23/07/2024 196.50p 196.50p 190.00p 190.75p 81260
22/07/2024 189.50p 196.42p 189.50p 190.75p 37410
19/07/2024 192.50p 194.00p 191.13p 191.25p 228212
18/07/2024 191.00p 196.00p 191.00p 195.00p 73168
17/07/2024 193.00p 196.10p 191.00p 192.50p 160005
16/07/2024 190.00p 193.00p 187.49p 192.75p 67514
15/07/2024 190.00p 190.58p 187.39p 190.00p 78444
12/07/2024 189.00p 189.94p 186.46p 189.25p 37467
11/07/2024 189.00p 189.50p 185.46p 189.00p 59577
10/07/2024 185.50p 189.50p 185.00p 187.25p 132412
09/07/2024 185.50p 190.00p 185.50p 188.50p 157587
08/07/2024 185.00p 190.00p 184.90p 185.00p 48822
05/07/2024 190.00p 190.00p 181.00p 187.50p 53691
04/07/2024 190.00p 190.00p 186.10p 190.00p 161960
03/07/2024 189.50p 189.50p 186.50p 189.50p 68761
02/07/2024 189.50p 189.50p 187.13p 189.50p 112477
01/07/2024 184.50p 189.50p 184.50p 189.50p 22638
28/06/2024 185.50p 189.00p 184.40p 189.00p 36617
27/06/2024 184.50p 186.50p 183.36p 185.00p 65655
26/06/2024 187.00p 187.00p 182.58p 187.00p 27831
25/06/2024 185.50p 187.00p 181.73p 186.50p 147974
24/06/2024 185.00p 185.50p 178.00p 185.00p 52658
21/06/2024 183.00p 184.75p 179.81p 181.00p 80531
20/06/2024 179.00p 186.00p 178.46p 186.00p 82043
19/06/2024 178.00p 181.00p 177.50p 181.00p 48890
18/06/2024 180.00p 184.50p 180.00p 180.50p 30637
17/06/2024 183.50p 188.50p 179.00p 180.00p 230380
14/06/2024 187.00p 190.00p 184.01p 185.00p 69596
13/06/2024 187.00p 192.00p 187.00p 188.75p 36574
12/06/2024 192.00p 194.50p 189.50p 192.00p 39166
11/06/2024 194.00p 198.00p 192.39p 193.75p 52434
10/06/2024 198.00p 200.40p 193.41p 196.00p 106714
07/06/2024 197.50p 203.00p 197.50p 203.00p 114413
06/06/2024 204.00p 205.00p 199.31p 202.00p 83161
05/06/2024 204.00p 205.87p 199.50p 202.25p 98997
04/06/2024 204.00p 204.89p 199.00p 202.25p 183778
03/06/2024 204.00p 206.00p 201.00p 204.00p 346692
31/05/2024 197.00p 205.00p 196.50p 197.00p 219119
30/05/2024 199.00p 204.00p 193.50p 204.00p 71946
29/05/2024 201.00p 201.00p 198.00p 201.00p 69794
28/05/2024 200.00p 201.00p 195.00p 198.25p 91051
24/05/2024 199.50p 200.89p 196.75p 199.50p 70785
23/05/2024 202.00p 202.00p 193.50p 202.00p 40245
22/05/2024 196.00p 201.04p 196.00p 197.00p 176162
21/05/2024 195.00p 201.00p 192.66p 201.00p 192947
20/05/2024 194.50p 195.00p 191.35p 194.50p 195595
17/05/2024 191.00p 195.00p 190.69p 192.50p 312180
16/05/2024 190.00p 194.50p 188.00p 190.00p 161431
15/05/2024 194.00p 195.00p 189.58p 195.00p 135841
14/05/2024 188.00p 194.00p 187.30p 191.00p 89909
13/05/2024 194.00p 194.00p 190.00p 190.00p 80317
10/05/2024 192.50p 194.00p 192.00p 192.50p 106469
09/05/2024 193.00p 193.00p 184.50p 191.00p 60415
08/05/2024 187.00p 191.69p 187.00p 190.00p 227582
07/05/2024 188.00p 191.95p 187.98p 189.00p 69029
03/05/2024 185.00p 193.50p 185.00p 185.50p 30554
02/05/2024 186.50p 193.50p 185.50p 186.50p 110733
01/05/2024 189.50p 190.00p 184.21p 185.50p 238994
30/04/2024 184.00p 192.00p 184.00p 185.00p 52074
29/04/2024 188.00p 190.50p 184.00p 187.50p 41148
26/04/2024 185.00p 189.50p 181.51p 187.00p 428103
25/04/2024 183.50p 187.50p 181.00p 182.50p 424768
24/04/2024 183.00p 191.00p 182.36p 183.00p 135477
23/04/2024 183.00p 189.50p 183.35p 185.50p 53894
22/04/2024 183.00p 191.50p 182.06p 183.00p 310334
19/04/2024 183.50p 191.50p 182.02p 182.75p 45674
18/04/2024 183.50p 192.00p 182.38p 184.00p 155950
17/04/2024 186.00p 192.00p 183.20p 184.75p 184148
16/04/2024 185.50p 192.23p 183.95p 191.00p 41729
15/04/2024 181.50p 194.00p 188.00p 189.75p 51217
12/04/2024 181.50p 191.57p 181.50p 189.50p 281617
11/04/2024 185.00p 187.00p 180.98p 185.75p 231235
10/04/2024 185.50p 185.50p 178.50p 185.00p 170718
09/04/2024 183.00p 185.25p 177.00p 185.25p 188065
08/04/2024 181.00p 185.00p 173.83p 182.75p 279372
05/04/2024 175.50p 181.00p 174.00p 181.00p 238991
04/04/2024 178.50p 179.00p 176.00p 179.00p 122108
03/04/2024 174.00p 179.00p 170.99p 178.25p 244044
02/04/2024 168.00p 174.50p 166.00p 174.50p 283376
28/03/2024 167.50p 171.50p 164.01p 171.50p 601621
27/03/2024 164.00p 167.50p 163.67p 167.50p 152895
26/03/2024 167.50p 167.50p 163.63p 167.50p 134150
25/03/2024 166.00p 167.77p 164.32p 167.00p 252498
22/03/2024 166.00p 168.73p 161.93p 167.50p 448632
21/03/2024 167.00p 167.00p 161.54p 166.75p 178085
20/03/2024 167.00p 167.00p 164.50p 162.00p 48151
19/03/2024 167.00p 167.00p 161.37p 164.50p 68978
18/03/2024 167.00p 167.00p 163.89p 167.00p 89536
15/03/2024 166.00p 166.00p 163.50p 165.50p 88536
14/03/2024 164.50p 166.00p 163.00p 166.00p 133613
13/03/2024 161.00p 164.50p 158.12p 163.50p 196706
12/03/2024 162.00p 163.02p 158.91p 162.00p 209933
11/03/2024 163.50p 163.50p 157.50p 163.00p 259785
08/03/2024 161.50p 162.66p 157.00p 157.00p 104338
07/03/2024 157.00p 163.00p 157.00p 163.00p 93340
06/03/2024 158.50p 161.00p 157.28p 158.50p 273512
05/03/2024 157.50p 159.57p 154.42p 159.50p 195182
04/03/2024 155.00p 156.50p 152.14p 156.00p 275399
01/03/2024 154.00p 155.73p 152.50p 152.50p 93815
29/02/2024 152.00p 155.11p 152.00p 152.00p 59871
28/02/2024 154.50p 154.72p 152.45p 152.50p 93164
27/02/2024 152.50p 160.50p 151.50p 153.50p 111670
26/02/2024 154.00p 155.00p 152.38p 154.00p 91154
23/02/2024 153.00p 156.00p 153.00p 153.00p 244259
22/02/2024 154.00p 157.06p 153.00p 153.00p 182294
21/02/2024 155.00p 157.00p 155.00p 155.00p 92557
20/02/2024 155.50p 157.40p 153.80p 154.00p 66523
19/02/2024 155.00p 158.00p 154.50p 157.00p 41724
16/02/2024 156.50p 157.50p 155.28p 157.50p 89726
15/02/2024 155.00p 157.00p 152.20p 156.00p 277385
14/02/2024 153.00p 154.74p 152.00p 152.00p 49138
13/02/2024 156.00p 156.00p 153.00p 153.00p 137851
12/02/2024 152.50p 159.63p 152.37p 153.00p 172575

*Close Price adjusted for both dividends and splits