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
13/07/2016 108.00p 110.75p 107.10p 108.00p 70622
12/07/2016 110.50p 111.54p 108.16p 108.88p 127260
11/07/2016 113.00p 113.13p 110.00p 111.25p 302697
08/07/2016 111.75p 112.29p 108.00p 109.88p 293807
07/07/2016 103.00p 112.00p 103.00p 109.88p 309729
06/07/2016 103.00p 105.75p 101.00p 104.38p 246559
05/07/2016 98.50p 102.41p 98.50p 101.00p 161108
04/07/2016 98.00p 100.90p 98.00p 99.75p 176746
01/07/2016 98.50p 100.75p 98.25p 98.25p 102016
30/06/2016 97.25p 101.00p 97.25p 98.50p 163212
29/06/2016 96.75p 100.00p 96.75p 99.00p 55874
28/06/2016 94.50p 98.89p 94.50p 96.75p 70199
27/06/2016 96.50p 98.00p 94.50p 94.50p 152372
24/06/2016 93.00p 96.50p 89.88p 95.50p 163372
23/06/2016 97.00p 97.23p 94.27p 96.13p 80635
22/06/2016 96.00p 97.50p 93.75p 96.13p 156457
21/06/2016 97.00p 97.00p 94.02p 95.25p 52052
20/06/2016 94.00p 97.50p 92.87p 93.25p 82372
17/06/2016 93.00p 93.40p 91.50p 92.00p 66901
16/06/2016 92.20p 92.50p 92.12p 92.12p 29853
15/06/2016 92.75p 93.00p 91.40p 92.25p 40094
14/06/2016 92.00p 94.63p 91.00p 91.00p 79769
13/06/2016 94.25p 95.20p 92.74p 93.88p 109589
10/06/2016 93.25p 96.63p 93.00p 93.25p 94796
09/06/2016 95.88p 96.71p 94.30p 95.00p 63000
08/06/2016 95.00p 95.70p 93.64p 95.00p 35410
07/06/2016 94.00p 94.75p 92.98p 94.38p 94229
06/06/2016 92.50p 94.02p 92.00p 93.50p 143462
03/06/2016 88.94p 91.75p 88.94p 91.75p 77969
02/06/2016 89.00p 91.00p 88.75p 89.00p 70830
01/06/2016 91.04p 91.04p 89.00p 90.00p 70155
31/05/2016 89.03p 91.00p 89.03p 90.88p 75957
27/05/2016 91.00p 91.44p 89.45p 90.63p 104336
26/05/2016 90.03p 91.50p 89.50p 91.50p 108647
25/05/2016 90.50p 91.50p 89.03p 90.50p 64108
24/05/2016 89.03p 91.20p 89.03p 90.38p 23716
23/05/2016 90.00p 91.00p 89.00p 90.75p 88362
20/05/2016 90.50p 91.25p 90.25p 90.25p 89350
19/05/2016 91.62p 91.62p 90.22p 90.75p 64820
18/05/2016 92.00p 92.75p 90.25p 91.37p 106293
17/05/2016 93.25p 93.25p 92.00p 92.87p 159522
16/05/2016 93.75p 93.75p 92.00p 92.62p 948246
13/05/2016 93.50p 93.50p 92.11p 93.00p 84482
12/05/2016 94.25p 94.25p 92.50p 94.25p 35402
11/05/2016 93.00p 94.13p 92.10p 94.13p 273045
10/05/2016 93.75p 95.25p 93.06p 94.00p 120343
09/05/2016 94.17p 96.00p 92.52p 93.62p 100420
06/05/2016 94.00p 94.17p 92.43p 94.00p 79477
05/05/2016 94.25p 94.94p 93.37p 93.88p 319319
04/05/2016 92.50p 94.00p 92.25p 93.88p 44069
03/05/2016 94.00p 95.78p 92.25p 92.25p 304456
29/04/2016 93.52p 95.50p 93.52p 95.00p 160290
28/04/2016 95.40p 95.40p 93.52p 94.75p 60828
27/04/2016 94.28p 95.68p 94.28p 95.63p 73350
26/04/2016 94.15p 95.80p 94.15p 95.38p 152949
25/04/2016 95.50p 97.29p 94.52p 95.50p 127963
22/04/2016 94.50p 97.03p 94.25p 95.50p 142508
21/04/2016 95.00p 99.25p 93.58p 96.63p 305671
20/04/2016 93.50p 94.30p 93.25p 93.75p 150618
19/04/2016 94.00p 94.67p 90.67p 93.25p 190686
18/04/2016 91.27p 92.23p 89.50p 90.38p 96425
15/04/2016 91.50p 93.32p 91.00p 91.00p 115153
14/04/2016 93.00p 93.25p 91.25p 92.62p 191511
13/04/2016 91.00p 92.75p 91.00p 91.87p 320212
12/04/2016 91.00p 91.74p 89.42p 90.00p 153199
11/04/2016 89.88p 90.38p 89.00p 89.75p 219985
08/04/2016 87.75p 90.75p 87.44p 90.00p 99797
07/04/2016 89.40p 89.41p 86.77p 88.63p 100588
06/04/2016 87.59p 90.00p 86.62p 87.50p 112614
05/04/2016 87.00p 89.37p 85.44p 86.62p 121435
04/04/2016 87.00p 90.00p 86.84p 87.75p 110515
01/04/2016 89.00p 91.26p 86.50p 87.00p 145312
31/03/2016 89.50p 91.20p 89.04p 89.50p 37735
30/03/2016 91.00p 93.00p 89.67p 91.00p 105499
29/03/2016 89.00p 92.00p 89.00p 91.00p 49965
24/03/2016 90.75p 93.02p 89.75p 90.00p 66928
23/03/2016 91.25p 93.75p 90.75p 90.75p 128599
22/03/2016 92.00p 93.73p 91.50p 92.62p 132852
21/03/2016 93.73p 93.73p 91.70p 92.62p 64944
18/03/2016 92.04p 93.97p 91.65p 92.25p 74117
17/03/2016 91.50p 93.70p 91.36p 91.87p 129523
16/03/2016 90.00p 90.68p 86.00p 89.75p 84828
15/03/2016 88.02p 89.20p 86.52p 88.25p 44796
14/03/2016 87.25p 89.17p 86.37p 88.50p 34408
11/03/2016 88.50p 88.50p 85.48p 87.00p 83014
10/03/2016 87.00p 88.50p 85.00p 87.00p 52183
09/03/2016 85.00p 88.15p 84.00p 86.75p 85624
08/03/2016 88.25p 88.25p 84.00p 84.00p 197327
07/03/2016 87.50p 88.16p 85.60p 87.00p 137982
04/03/2016 88.50p 88.50p 86.18p 88.00p 145544
03/03/2016 85.50p 87.98p 85.50p 86.75p 58192
02/03/2016 88.00p 89.00p 85.50p 86.25p 141853
01/03/2016 86.00p 87.63p 83.52p 85.75p 57900
29/02/2016 83.00p 84.00p 81.00p 83.00p 22229
26/02/2016 84.00p 84.94p 83.10p 84.00p 117138
25/02/2016 84.00p 84.00p 82.00p 83.25p 65836
24/02/2016 83.00p 83.00p 80.50p 82.63p 146890
23/02/2016 82.00p 83.75p 81.03p 82.63p 73934
22/02/2016 81.00p 84.50p 80.50p 82.50p 117680
19/02/2016 80.00p 80.50p 77.56p 78.25p 67180
18/02/2016 81.00p 81.00p 77.90p 78.50p 41802
17/02/2016 79.00p 80.18p 76.55p 78.25p 80134
16/02/2016 77.00p 78.85p 75.98p 77.00p 68526
15/02/2016 76.50p 79.00p 75.00p 77.88p 184523
12/02/2016 74.56p 74.97p 72.66p 73.62p 45209
11/02/2016 73.50p 74.27p 71.00p 72.75p 63120
10/02/2016 75.50p 75.50p 72.75p 74.25p 22514
09/02/2016 72.50p 76.30p 72.50p 73.50p 124252
08/02/2016 77.50p 77.50p 74.50p 75.50p 30887
05/02/2016 74.50p 77.47p 73.50p 74.75p 32572
04/02/2016 75.75p 76.00p 73.30p 75.25p 182789
03/02/2016 74.00p 76.40p 72.00p 72.62p 46766
02/02/2016 76.00p 77.00p 74.02p 75.25p 94431
01/02/2016 77.00p 77.95p 75.00p 76.50p 110324
29/01/2016 78.00p 78.00p 75.63p 75.88p 35925
28/01/2016 74.50p 78.28p 74.50p 75.75p 137809
27/01/2016 75.50p 75.75p 74.16p 75.75p 66193
26/01/2016 69.00p 75.42p 69.00p 75.00p 209331
25/01/2016 73.00p 73.25p 69.81p 72.50p 118109
22/01/2016 66.50p 72.60p 66.50p 70.25p 241013
21/01/2016 65.00p 68.48p 65.00p 68.00p 158863
20/01/2016 66.00p 68.50p 63.70p 66.50p 199322
19/01/2016 68.25p 72.00p 68.25p 69.38p 113944
18/01/2016 70.00p 73.50p 67.37p 70.13p 232400
15/01/2016 74.00p 78.83p 72.00p 73.00p 158886
14/01/2016 75.00p 79.50p 74.50p 76.75p 106739
13/01/2016 77.57p 78.57p 76.50p 78.25p 84196
12/01/2016 78.25p 79.22p 76.04p 78.38p 59778
11/01/2016 79.00p 80.00p 75.75p 78.00p 90754
08/01/2016 79.00p 79.00p 76.20p 77.00p 63938
07/01/2016 75.50p 79.00p 75.00p 76.25p 129407
06/01/2016 80.50p 80.50p 78.50p 78.50p 26151
05/01/2016 79.75p 80.50p 77.51p 79.62p 72876
04/01/2016 81.00p 81.00p 76.02p 78.13p 122953
31/12/2015 84.00p 84.77p 81.80p 82.00p 58535
30/12/2015 83.50p 85.95p 82.19p 83.88p 90265
29/12/2015 85.00p 85.00p 82.00p 85.00p 67247
24/12/2015 86.00p 86.00p 83.90p 84.75p 14621
23/12/2015 84.00p 84.60p 82.10p 84.00p 130469
22/12/2015 83.00p 83.50p 81.13p 82.25p 53094
21/12/2015 85.50p 85.50p 82.00p 82.25p 42598
18/12/2015 82.75p 84.95p 82.04p 82.25p 60349
17/12/2015 83.50p 85.60p 83.25p 83.50p 39025
16/12/2015 83.25p 84.29p 82.30p 83.25p 64465
15/12/2015 82.00p 84.14p 82.00p 83.00p 64781
14/12/2015 82.00p 83.92p 81.62p 82.00p 86667
11/12/2015 84.50p 85.87p 82.00p 83.38p 109241
10/12/2015 86.00p 86.00p 84.52p 85.12p 78398
09/12/2015 85.75p 85.75p 82.53p 85.50p 102552
08/12/2015 82.75p 85.00p 82.50p 82.75p 86754
07/12/2015 86.50p 86.50p 83.95p 84.25p 28788
04/12/2015 84.00p 85.45p 82.54p 84.25p 28504
03/12/2015 85.00p 86.75p 83.55p 84.25p 100350
02/12/2015 86.32p 86.34p 85.18p 85.87p 93728
01/12/2015 86.28p 86.51p 85.42p 85.87p 97537
30/11/2015 85.50p 86.48p 84.45p 85.00p 147051
27/11/2015 85.00p 86.78p 85.00p 85.25p 102126
26/11/2015 85.53p 86.90p 85.53p 85.87p 151029
25/11/2015 86.50p 87.55p 85.00p 85.50p 69869
24/11/2015 85.50p 87.53p 85.50p 87.00p 116006
23/11/2015 87.00p 88.00p 85.50p 86.62p 132580
20/11/2015 87.32p 88.05p 87.02p 87.88p 112018
19/11/2015 87.25p 88.75p 87.00p 87.25p 183087
18/11/2015 87.50p 88.80p 87.25p 88.25p 196096
17/11/2015 90.00p 90.75p 87.50p 87.50p 55682
16/11/2015 87.00p 89.85p 87.00p 88.50p 73370
13/11/2015 87.75p 89.00p 87.75p 87.75p 115387
12/11/2015 89.00p 91.00p 87.50p 87.50p 170296
11/11/2015 91.75p 92.30p 89.25p 89.75p 225483
10/11/2015 91.75p 93.20p 89.90p 90.13p 204204
09/11/2015 90.00p 92.36p 89.03p 90.50p 343353
06/11/2015 88.25p 89.81p 86.17p 88.88p 324107
05/11/2015 89.50p 91.05p 87.30p 88.50p 87864
04/11/2015 87.75p 90.00p 87.75p 88.88p 44541
03/11/2015 88.92p 91.26p 87.19p 88.75p 67819
02/11/2015 89.00p 90.22p 87.11p 89.00p 96080
30/10/2015 89.50p 91.52p 89.00p 89.00p 28634
29/10/2015 92.00p 92.00p 89.45p 91.25p 59908
28/10/2015 90.00p 92.90p 90.00p 92.50p 105427
27/10/2015 91.00p 91.46p 90.00p 91.25p 205813
26/10/2015 90.75p 90.75p 88.41p 90.50p 285635
23/10/2015 89.00p 90.50p 89.00p 90.25p 242491
22/10/2015 89.50p 90.50p 86.89p 90.00p 70190
21/10/2015 90.00p 90.50p 87.07p 89.75p 66058
20/10/2015 90.50p 90.50p 88.12p 90.50p 51690
19/10/2015 90.50p 90.50p 88.12p 89.75p 38129
16/10/2015 90.50p 90.50p 88.12p 90.50p 108416
15/10/2015 90.25p 90.50p 89.70p 89.75p 198220
14/10/2015 88.50p 90.13p 87.87p 89.25p 66979
13/10/2015 88.00p 90.25p 87.35p 89.50p 174334
12/10/2015 90.00p 90.00p 85.65p 88.50p 192878
09/10/2015 87.00p 89.75p 86.31p 88.63p 177498
08/10/2015 86.00p 88.25p 84.00p 85.00p 62099
07/10/2015 83.00p 89.29p 82.25p 87.00p 168508
06/10/2015 81.91p 82.25p 80.78p 81.75p 28278
05/10/2015 81.50p 82.00p 78.30p 82.00p 148518
02/10/2015 79.00p 80.44p 76.17p 78.25p 134002
01/10/2015 79.10p 79.10p 76.40p 78.00p 63352
30/09/2015 79.50p 79.50p 75.46p 79.25p 52620
29/09/2015 79.00p 79.00p 75.20p 77.13p 116601

*Close Price adjusted for both dividends and splits