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
27/08/2014 143.00p 143.56p 140.25p 141.00p 30821
26/08/2014 140.18p 143.15p 140.00p 142.25p 32411
22/08/2014 139.00p 141.20p 139.00p 140.00p 35462
21/08/2014 142.38p 142.44p 140.44p 141.00p 16073
20/08/2014 142.00p 142.91p 139.95p 142.00p 49855
19/08/2014 141.00p 143.25p 140.15p 140.88p 39084
18/08/2014 138.50p 140.00p 138.00p 139.25p 64410
15/08/2014 140.00p 140.37p 139.01p 139.25p 24284
14/08/2014 139.66p 140.00p 137.52p 138.37p 76085
13/08/2014 139.75p 140.00p 138.26p 140.00p 17475
12/08/2014 140.45p 140.45p 138.36p 139.00p 65699
11/08/2014 138.42p 140.13p 138.33p 139.00p 27761
08/08/2014 138.25p 139.40p 138.00p 138.00p 57849
07/08/2014 141.25p 142.50p 138.70p 142.00p 100102
06/08/2014 142.50p 142.50p 138.36p 141.50p 17855
05/08/2014 140.25p 141.75p 138.69p 141.75p 34657
04/08/2014 139.50p 141.26p 137.75p 140.00p 36023
01/08/2014 142.00p 142.00p 137.50p 137.75p 98615
31/07/2014 140.50p 143.58p 138.25p 139.25p 43000
30/07/2014 142.75p 143.63p 139.75p 141.75p 64184
29/07/2014 142.83p 144.74p 142.83p 143.88p 57038
28/07/2014 144.00p 144.75p 142.76p 144.00p 63723
25/07/2014 145.75p 146.75p 142.36p 144.75p 348064
24/07/2014 143.00p 145.99p 140.01p 144.00p 115972
23/07/2014 140.75p 142.50p 137.50p 142.50p 80583
22/07/2014 138.50p 140.37p 135.31p 139.13p 36068
21/07/2014 134.31p 138.55p 134.31p 136.63p 21884
18/07/2014 137.44p 138.00p 135.00p 137.00p 51964
17/07/2014 135.75p 139.02p 134.50p 135.50p 48295
16/07/2014 135.25p 138.06p 135.25p 137.37p 9697
15/07/2014 136.75p 137.00p 135.87p 137.00p 112656
14/07/2014 136.75p 137.00p 135.06p 137.00p 136311
11/07/2014 136.75p 137.00p 134.05p 135.50p 101054
10/07/2014 133.25p 137.00p 133.25p 137.00p 66743
09/07/2014 133.74p 135.41p 133.50p 133.88p 87112
08/07/2014 134.00p 135.21p 132.41p 133.50p 47728
07/07/2014 132.00p 136.01p 131.75p 134.12p 81835
04/07/2014 136.50p 136.50p 132.00p 135.00p 49120
03/07/2014 131.75p 135.05p 131.47p 131.75p 94485
02/07/2014 134.25p 134.25p 132.00p 132.00p 83737
01/07/2014 134.00p 134.50p 132.00p 132.00p 52592
30/06/2014 132.25p 134.54p 132.25p 133.00p 28698
27/06/2014 132.50p 134.25p 131.01p 132.25p 46225
26/06/2014 131.00p 133.88p 130.25p 131.75p 45027
25/06/2014 131.75p 134.75p 131.00p 131.00p 62324
24/06/2014 133.50p 135.00p 133.50p 134.75p 53060
23/06/2014 132.55p 135.19p 132.55p 134.25p 37261
20/06/2014 133.50p 133.75p 132.46p 133.50p 71211
19/06/2014 134.50p 134.74p 133.00p 133.75p 66798
18/06/2014 133.00p 134.60p 132.26p 134.50p 70289
17/06/2014 133.00p 134.75p 133.00p 133.25p 31269
16/06/2014 135.00p 135.00p 133.00p 134.75p 28881
13/06/2014 134.00p 135.54p 133.75p 134.38p 29322
12/06/2014 134.25p 135.99p 133.25p 134.25p 25860
11/06/2014 135.25p 136.56p 134.00p 134.00p 56688
10/06/2014 137.00p 137.00p 134.76p 137.00p 37240
09/06/2014 136.00p 137.00p 135.00p 136.00p 49356
06/06/2014 135.25p 139.00p 133.75p 134.50p 123865
05/06/2014 140.75p 140.75p 136.25p 137.50p 58752
04/06/2014 138.50p 140.50p 136.25p 137.50p 79371
03/06/2014 141.75p 142.00p 138.00p 140.50p 70858
02/06/2014 139.50p 142.10p 136.00p 142.00p 80899
30/05/2014 140.75p 141.62p 136.75p 139.50p 65601
29/05/2014 140.75p 141.00p 138.00p 141.00p 35615
28/05/2014 140.00p 140.50p 137.13p 138.00p 17799
27/05/2014 137.37p 140.64p 136.50p 137.63p 44210
23/05/2014 136.50p 140.50p 135.98p 136.00p 102025
22/05/2014 140.25p 141.58p 136.50p 136.50p 25426
21/05/2014 140.25p 140.25p 136.50p 138.63p 30782
20/05/2014 137.25p 141.50p 137.25p 139.25p 21594
19/05/2014 139.75p 141.50p 136.83p 141.50p 58727
16/05/2014 139.25p 139.51p 136.00p 138.25p 133837
15/05/2014 141.50p 142.00p 139.60p 139.63p 81148
14/05/2014 138.00p 142.00p 138.00p 140.00p 113544
13/05/2014 135.75p 141.50p 133.00p 138.00p 171175
12/05/2014 132.00p 135.00p 130.25p 135.00p 110731
09/05/2014 130.50p 133.00p 130.47p 131.12p 42030
08/05/2014 130.75p 133.50p 128.69p 131.50p 72673
07/05/2014 130.25p 131.00p 128.00p 129.62p 128999
06/05/2014 126.75p 130.50p 126.50p 127.00p 107201
02/05/2014 127.70p 129.00p 126.94p 128.25p 16615
01/05/2014 129.00p 129.00p 127.31p 129.00p 24476
30/04/2014 127.00p 130.50p 124.94p 129.00p 117188
29/04/2014 128.50p 129.50p 126.25p 127.37p 55612
28/04/2014 127.85p 128.39p 124.00p 126.87p 71661
25/04/2014 126.75p 129.50p 123.00p 124.00p 99726
24/04/2014 126.50p 129.35p 125.00p 127.75p 54770
23/04/2014 128.00p 129.54p 125.00p 125.00p 75194
22/04/2014 128.00p 129.74p 127.13p 128.50p 306684
17/04/2014 129.00p 129.00p 127.56p 129.00p 35861
16/04/2014 128.75p 128.75p 126.13p 128.00p 40239
15/04/2014 125.25p 127.50p 124.87p 125.00p 114431
14/04/2014 124.37p 127.74p 124.00p 124.87p 49413
11/04/2014 124.75p 127.57p 122.59p 126.25p 117283
10/04/2014 128.75p 129.72p 126.50p 126.50p 138904
09/04/2014 128.50p 129.25p 126.50p 127.00p 50816
08/04/2014 126.50p 128.50p 126.25p 127.50p 70742
07/04/2014 128.25p 130.75p 126.34p 128.00p 105132
04/04/2014 128.25p 129.15p 126.75p 128.50p 204506
03/04/2014 129.00p 129.00p 126.00p 127.25p 150221
02/04/2014 127.00p 128.52p 126.50p 127.63p 87221
01/04/2014 126.00p 128.67p 125.00p 127.00p 238127
31/03/2014 124.75p 128.82p 124.50p 125.00p 149513
28/03/2014 124.50p 126.69p 124.50p 126.25p 133612
27/03/2014 125.25p 127.69p 124.50p 124.50p 72927
26/03/2014 126.50p 128.56p 125.00p 125.00p 76498
25/03/2014 125.75p 127.65p 123.72p 126.00p 191147
24/03/2014 125.50p 127.55p 125.50p 127.00p 62919
21/03/2014 124.75p 126.90p 124.75p 125.50p 51984
20/03/2014 128.00p 128.00p 124.50p 128.00p 41270
19/03/2014 126.25p 128.88p 125.25p 125.25p 82485
18/03/2014 128.00p 129.30p 125.25p 125.25p 149182
17/03/2014 128.75p 129.75p 127.50p 128.00p 96611
14/03/2014 127.75p 130.69p 127.00p 127.50p 99289
13/03/2014 131.95p 132.40p 128.26p 129.62p 78996
12/03/2014 131.50p 132.62p 128.46p 130.00p 125064
11/03/2014 132.62p 133.30p 131.51p 132.62p 41971
10/03/2014 129.25p 132.62p 129.07p 130.00p 93092
07/03/2014 131.75p 136.97p 131.50p 132.75p 147441
06/03/2014 130.25p 133.07p 129.75p 131.50p 1429301
05/03/2014 133.25p 133.25p 129.09p 129.75p 72699
04/03/2014 133.50p 133.50p 128.00p 133.50p 99123
03/03/2014 131.75p 133.75p 127.61p 128.00p 197042
28/02/2014 133.75p 134.10p 131.50p 133.75p 118909
27/02/2014 134.00p 134.50p 131.75p 133.62p 62539
26/02/2014 133.00p 135.50p 131.75p 133.25p 100385
25/02/2014 135.50p 135.50p 132.25p 135.50p 106503
24/02/2014 134.00p 134.56p 132.00p 134.00p 34784
21/02/2014 135.25p 135.57p 132.56p 135.25p 55921
20/02/2014 132.25p 134.31p 131.75p 134.00p 132260
19/02/2014 133.75p 134.45p 132.40p 133.75p 95269
18/02/2014 132.25p 133.75p 131.45p 133.25p 223955
17/02/2014 133.00p 133.25p 131.25p 133.00p 90099
14/02/2014 131.00p 133.50p 128.00p 133.50p 688393
13/02/2014 130.75p 131.50p 127.78p 128.00p 191618
12/02/2014 127.25p 131.18p 126.50p 130.50p 190421
11/02/2014 128.25p 130.50p 126.50p 126.50p 89300
10/02/2014 128.00p 129.25p 127.28p 128.25p 155431
07/02/2014 128.00p 129.50p 126.66p 128.00p 73595
06/02/2014 129.75p 129.75p 127.00p 127.25p 151860
05/02/2014 127.75p 128.75p 127.00p 127.00p 144886
04/02/2014 131.00p 131.69p 127.75p 128.50p 120832
03/02/2014 135.00p 135.00p 131.00p 131.00p 95745
31/01/2014 135.50p 139.32p 132.75p 135.00p 89168
30/01/2014 134.75p 135.50p 133.05p 135.50p 160080
29/01/2014 134.75p 137.34p 132.75p 135.50p 286842
28/01/2014 133.50p 134.63p 131.00p 134.50p 283417
27/01/2014 132.75p 136.25p 131.06p 133.50p 308412
24/01/2014 135.00p 138.64p 132.94p 134.63p 163519
23/01/2014 135.50p 139.50p 135.00p 135.00p 151694
22/01/2014 139.75p 140.00p 137.00p 139.50p 223447
21/01/2014 138.95p 139.81p 136.37p 137.50p 116414
20/01/2014 137.75p 138.94p 135.00p 137.50p 399272
17/01/2014 135.25p 138.95p 135.00p 135.00p 251950
16/01/2014 137.00p 138.63p 135.00p 135.00p 180257
15/01/2014 137.00p 139.25p 134.50p 136.00p 158079
14/01/2014 137.00p 138.75p 134.50p 134.50p 334453
13/01/2014 131.25p 139.96p 131.14p 138.75p 341659
10/01/2014 128.00p 131.50p 126.75p 131.50p 196474
09/01/2014 130.00p 131.24p 127.00p 127.63p 123841
08/01/2014 129.25p 131.74p 127.50p 130.00p 53115
07/01/2014 129.50p 129.50p 127.69p 129.50p 146001
06/01/2014 121.00p 129.48p 120.00p 129.00p 238798
03/01/2014 123.50p 127.31p 120.00p 120.00p 196410
02/01/2014 120.50p 123.42p 120.50p 122.25p 87229
31/12/2013 124.50p 124.50p 120.75p 120.75p 20869
30/12/2013 122.50p 124.50p 120.78p 122.25p 73551
27/12/2013 124.00p 124.52p 122.25p 122.25p 48105
24/12/2013 123.50p 123.50p 119.39p 122.13p 134035
23/12/2013 122.50p 125.50p 120.44p 122.00p 168184
20/12/2013 122.25p 125.66p 122.25p 125.50p 119926
19/12/2013 121.00p 124.00p 121.00p 123.50p 222727
18/12/2013 123.50p 125.56p 123.25p 124.00p 80049
17/12/2013 123.50p 125.75p 123.19p 123.25p 109897
16/12/2013 123.50p 125.00p 123.25p 123.25p 116826
13/12/2013 124.00p 124.75p 123.27p 124.00p 45007
12/12/2013 127.50p 129.00p 123.92p 124.00p 156805
11/12/2013 130.00p 131.32p 129.00p 129.00p 29161
10/12/2013 129.25p 132.25p 128.25p 128.25p 105099
09/12/2013 132.00p 134.22p 129.00p 129.00p 185311
06/12/2013 132.25p 134.39p 132.00p 132.00p 119943
05/12/2013 133.50p 135.00p 133.00p 133.00p 207402
04/12/2013 140.75p 140.75p 132.50p 132.50p 67576
03/12/2013 139.50p 139.50p 136.00p 137.00p 37892
02/12/2013 139.00p 140.50p 135.80p 136.00p 150900
29/11/2013 141.75p 143.50p 138.87p 139.63p 89890
28/11/2013 141.75p 143.50p 141.00p 141.00p 57073
27/11/2013 143.00p 143.88p 142.88p 142.88p 96876
26/11/2013 145.00p 147.70p 143.00p 143.00p 131583
25/11/2013 150.50p 150.50p 145.50p 146.25p 106232
22/11/2013 146.00p 149.50p 145.72p 148.25p 58122
21/11/2013 151.25p 151.50p 147.75p 149.50p 91547
20/11/2013 150.75p 152.00p 148.50p 148.50p 41318
19/11/2013 148.00p 151.60p 148.00p 149.00p 71453
18/11/2013 153.00p 153.26p 149.25p 150.50p 71024
15/11/2013 147.75p 153.00p 147.75p 153.00p 96423
14/11/2013 147.75p 151.34p 147.75p 149.50p 68613
13/11/2013 151.00p 152.90p 148.00p 148.00p 94038
12/11/2013 151.50p 153.49p 150.25p 152.25p 111832
11/11/2013 152.25p 153.59p 150.31p 153.00p 95147

*Close Price adjusted for both dividends and splits