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
25/01/2013 224.00p 224.39p 222.26p 222.50p 72559
24/01/2013 220.00p 223.74p 218.00p 221.75p 98909
23/01/2013 217.00p 220.00p 215.88p 218.00p 119564
22/01/2013 214.50p 216.74p 212.44p 215.88p 81912
21/01/2013 213.00p 214.01p 211.75p 213.63p 155088
18/01/2013 210.00p 211.75p 207.25p 211.12p 216573
17/01/2013 207.25p 209.75p 206.76p 207.25p 95118
16/01/2013 207.50p 209.40p 206.50p 206.50p 137584
15/01/2013 206.75p 210.12p 206.50p 206.50p 46790
14/01/2013 207.00p 210.35p 206.57p 206.75p 97842
11/01/2013 211.00p 211.00p 206.50p 207.00p 89827
10/01/2013 208.00p 211.50p 206.51p 211.50p 77995
09/01/2013 213.00p 213.00p 206.50p 206.50p 107766
08/01/2013 210.25p 213.22p 210.00p 211.12p 50008
07/01/2013 214.00p 214.00p 210.00p 212.00p 34897
04/01/2013 211.00p 213.75p 209.93p 213.75p 86749
03/01/2013 212.00p 213.80p 211.00p 211.00p 40070
02/01/2013 211.00p 213.12p 208.26p 212.63p 100181
31/12/2012 205.20p 209.00p 205.00p 207.50p 51525
28/12/2012 208.50p 208.50p 206.00p 206.87p 26481
27/12/2012 206.50p 207.80p 204.27p 205.75p 47040
24/12/2012 208.75p 209.30p 205.26p 207.50p 21878
21/12/2012 208.00p 208.00p 205.00p 208.00p 26537
20/12/2012 209.25p 209.25p 205.00p 205.00p 39055
19/12/2012 207.25p 209.75p 207.00p 207.00p 38051
18/12/2012 204.00p 209.50p 204.00p 209.00p 28584
17/12/2012 209.00p 209.24p 204.00p 204.00p 55585
14/12/2012 206.50p 208.85p 205.00p 205.00p 22946
13/12/2012 210.00p 210.50p 205.00p 205.00p 109333
12/12/2012 205.00p 209.74p 204.51p 206.00p 54147
11/12/2012 208.00p 208.81p 204.01p 204.25p 255496
10/12/2012 208.25p 208.30p 205.50p 208.00p 112885
07/12/2012 203.50p 207.50p 203.50p 207.50p 44241
06/12/2012 207.50p 207.50p 204.75p 205.25p 37982
05/12/2012 207.50p 207.50p 204.26p 205.50p 40570
04/12/2012 205.00p 207.23p 203.50p 205.12p 139869
03/12/2012 203.00p 204.64p 203.00p 203.63p 155372
30/11/2012 203.00p 204.39p 202.25p 204.25p 54953
29/11/2012 204.00p 204.00p 199.19p 202.25p 80207
28/11/2012 202.75p 203.75p 198.50p 198.50p 99261
27/11/2012 201.25p 204.75p 200.50p 200.50p 150985
26/11/2012 203.00p 205.11p 200.00p 200.00p 290175
23/11/2012 205.75p 206.89p 203.26p 204.50p 64578
22/11/2012 206.50p 207.25p 206.00p 206.75p 47211
21/11/2012 208.50p 208.50p 206.63p 207.00p 53291
20/11/2012 207.25p 211.28p 206.50p 206.75p 30835
19/11/2012 210.00p 210.94p 207.00p 207.00p 53715
16/11/2012 208.75p 209.15p 207.00p 207.00p 24557
15/11/2012 210.25p 211.50p 208.50p 210.50p 25610
14/11/2012 214.25p 214.75p 208.50p 208.50p 24125
13/11/2012 215.00p 215.00p 209.18p 210.37p 59229
12/11/2012 214.00p 215.00p 212.00p 212.00p 46524
09/11/2012 213.00p 214.64p 211.50p 211.50p 155802
08/11/2012 215.25p 219.24p 213.00p 213.00p 145128
07/11/2012 220.00p 220.00p 215.00p 215.00p 92495
06/11/2012 220.00p 220.00p 217.00p 217.00p 49888
05/11/2012 219.75p 220.00p 216.26p 220.00p 22545
02/11/2012 218.00p 218.13p 216.13p 218.13p 182611
01/11/2012 218.00p 219.64p 215.00p 216.75p 60186
31/10/2012 220.00p 220.08p 216.00p 216.00p 43192
30/10/2012 218.50p 221.65p 217.00p 218.37p 36825
29/10/2012 220.00p 221.75p 218.00p 218.00p 50304
26/10/2012 220.00p 223.74p 218.25p 218.25p 196084
25/10/2012 224.00p 225.50p 220.00p 223.00p 23983
24/10/2012 221.00p 223.29p 220.00p 220.00p 42515
23/10/2012 221.25p 225.04p 221.07p 222.62p 24539
22/10/2012 221.25p 225.30p 220.75p 221.00p 36743
19/10/2012 223.25p 225.50p 221.00p 221.00p 34472
18/10/2012 223.50p 225.52p 222.00p 222.00p 46938
17/10/2012 222.00p 224.43p 221.37p 222.38p 42683
16/10/2012 222.13p 224.24p 222.05p 223.38p 38802
15/10/2012 224.75p 224.75p 221.37p 224.00p 62430
12/10/2012 224.00p 224.50p 221.37p 224.50p 20494
11/10/2012 223.75p 224.17p 221.13p 224.00p 53095
10/10/2012 221.37p 224.39p 221.37p 222.75p 26711
09/10/2012 223.62p 224.40p 221.31p 223.00p 44624
08/10/2012 224.75p 224.75p 220.26p 223.50p 63122
05/10/2012 219.25p 224.20p 219.25p 220.25p 23068
04/10/2012 222.00p 222.70p 219.26p 222.50p 35019
03/10/2012 219.00p 222.00p 218.50p 219.00p 44905
02/10/2012 219.25p 221.00p 218.00p 219.00p 62390
01/10/2012 224.50p 224.50p 218.63p 222.00p 54490
28/09/2012 221.25p 224.19p 219.00p 219.00p 91875
27/09/2012 219.76p 222.64p 219.27p 222.00p 48001
26/09/2012 224.00p 224.29p 219.25p 220.00p 85769
25/09/2012 224.25p 229.29p 224.14p 224.25p 32603
24/09/2012 226.25p 228.00p 222.00p 228.00p 56456
21/09/2012 225.75p 226.89p 225.00p 225.00p 47828
20/09/2012 225.75p 229.24p 225.50p 226.00p 41326
19/09/2012 231.25p 231.30p 227.00p 229.00p 90060
18/09/2012 230.00p 232.00p 227.20p 232.00p 55770
17/09/2012 227.75p 232.74p 227.50p 230.50p 101830
14/09/2012 222.50p 232.99p 222.50p 230.00p 107397
13/09/2012 221.00p 221.00p 219.01p 221.00p 59802
12/09/2012 221.00p 221.00p 218.51p 221.00p 89231
11/09/2012 219.50p 221.00p 217.26p 221.00p 24347
10/09/2012 221.00p 221.00p 219.50p 221.00p 78427
07/09/2012 221.00p 221.22p 219.00p 221.00p 47373
06/09/2012 215.00p 219.75p 212.73p 215.00p 333913
05/09/2012 213.50p 214.77p 212.75p 213.00p 71631
04/09/2012 216.50p 216.75p 212.50p 215.00p 69039
03/09/2012 216.75p 216.75p 212.53p 216.00p 40550
31/08/2012 212.25p 217.00p 212.25p 216.00p 82643
30/08/2012 216.10p 216.74p 213.15p 214.12p 64721
29/08/2012 213.15p 215.64p 212.50p 213.50p 54376
28/08/2012 218.00p 218.00p 211.79p 215.50p 85778
24/08/2012 217.00p 218.00p 215.80p 217.50p 78624
23/08/2012 216.25p 217.00p 212.37p 217.00p 40867
22/08/2012 210.50p 215.46p 210.00p 215.00p 58872
21/08/2012 212.00p 213.86p 209.25p 211.75p 95747
20/08/2012 211.25p 213.12p 209.00p 209.00p 69865
17/08/2012 214.00p 215.75p 212.00p 214.00p 110738
16/08/2012 216.00p 216.00p 210.82p 213.00p 35811
15/08/2012 213.25p 215.24p 212.25p 212.25p 96509
14/08/2012 212.50p 216.00p 210.25p 216.00p 80752
13/08/2012 213.00p 214.82p 210.70p 212.25p 73705
10/08/2012 212.50p 215.19p 210.70p 213.75p 44026
09/08/2012 215.00p 215.00p 213.00p 214.25p 57038
08/08/2012 214.00p 215.00p 211.98p 213.00p 78840
07/08/2012 215.25p 216.75p 213.48p 215.00p 47576
06/08/2012 214.87p 216.75p 213.00p 214.25p 76507
03/08/2012 210.00p 214.00p 208.21p 214.00p 68774
02/08/2012 206.25p 210.17p 205.75p 208.00p 70918
01/08/2012 208.25p 210.00p 204.61p 210.00p 114811
31/07/2012 206.00p 208.75p 203.29p 208.75p 52751
30/07/2012 203.75p 206.75p 201.16p 206.75p 89281
27/07/2012 199.50p 203.25p 199.02p 202.75p 95215
26/07/2012 199.50p 200.50p 198.00p 200.00p 107249
25/07/2012 200.00p 201.20p 198.46p 199.75p 103200
24/07/2012 199.00p 201.25p 198.00p 198.50p 62372
23/07/2012 206.00p 206.00p 197.00p 197.00p 92295
20/07/2012 207.75p 208.09p 202.50p 202.50p 41674
19/07/2012 203.00p 208.00p 203.00p 208.00p 81274
18/07/2012 202.50p 205.84p 202.50p 204.50p 42098
17/07/2012 205.50p 206.84p 202.50p 202.50p 48694
16/07/2012 208.50p 209.64p 205.50p 205.50p 28158
13/07/2012 209.00p 209.35p 205.00p 205.00p 53143
12/07/2012 209.50p 210.63p 205.25p 205.25p 50437
11/07/2012 213.50p 213.60p 210.25p 211.00p 34182
10/07/2012 212.25p 213.99p 210.25p 213.00p 73458
09/07/2012 218.00p 219.24p 213.00p 214.00p 70078
06/07/2012 217.00p 219.25p 213.69p 216.75p 61053
05/07/2012 216.75p 219.50p 212.29p 219.50p 127393
04/07/2012 214.00p 217.99p 211.01p 216.50p 107287
03/07/2012 212.00p 214.00p 211.75p 212.50p 54196
02/07/2012 216.00p 216.00p 210.47p 211.25p 64826
29/06/2012 214.00p 216.00p 210.10p 216.00p 47733
28/06/2012 209.00p 210.50p 208.75p 210.50p 78392
27/06/2012 211.75p 211.99p 208.35p 211.00p 49127
26/06/2012 210.50p 211.99p 207.99p 208.87p 27050
25/06/2012 213.00p 214.75p 210.75p 212.00p 90040
22/06/2012 215.00p 215.99p 213.00p 214.63p 71005
21/06/2012 215.00p 217.50p 215.00p 216.00p 129880
20/06/2012 218.25p 219.00p 216.22p 218.75p 194908
19/06/2012 216.00p 217.75p 215.30p 217.75p 347285
18/06/2012 215.00p 216.50p 215.00p 215.75p 95995
15/06/2012 218.00p 218.00p 213.50p 213.50p 48540
14/06/2012 217.75p 220.15p 215.00p 215.00p 49590
13/06/2012 217.25p 220.34p 216.50p 216.75p 94302
12/06/2012 219.50p 220.50p 216.85p 218.25p 31173
11/06/2012 229.75p 229.75p 217.75p 220.00p 145631
08/06/2012 227.00p 227.00p 223.75p 226.00p 28044
07/06/2012 221.25p 230.75p 220.75p 229.00p 42793
06/06/2012 218.25p 225.00p 217.25p 225.00p 81612
01/06/2012 223.50p 224.50p 220.00p 222.50p 120767
31/05/2012 223.00p 224.75p 221.73p 224.50p 125883
30/05/2012 222.00p 222.57p 221.00p 221.50p 173037
29/05/2012 221.25p 223.75p 218.51p 223.75p 44271
28/05/2012 218.00p 221.58p 218.00p 219.00p 48534
25/05/2012 219.75p 220.50p 214.75p 220.50p 91751
24/05/2012 218.25p 218.75p 214.37p 218.75p 84566
23/05/2012 217.00p 219.65p 212.50p 212.50p 82637
22/05/2012 218.00p 220.50p 216.40p 219.50p 54645
21/05/2012 211.50p 216.99p 209.26p 215.00p 123945
18/05/2012 211.25p 214.54p 209.00p 214.00p 261366
17/05/2012 218.50p 218.53p 214.00p 214.00p 72853
16/05/2012 218.75p 222.50p 214.00p 221.00p 83125
15/05/2012 224.25p 227.30p 222.00p 222.00p 78038
14/05/2012 228.75p 228.75p 223.00p 223.00p 80585
11/05/2012 230.00p 234.30p 230.00p 230.63p 60356
10/05/2012 233.00p 235.00p 231.50p 235.00p 60038
09/05/2012 234.00p 236.56p 229.00p 231.50p 179110
08/05/2012 239.50p 241.13p 233.70p 238.00p 202547
04/05/2012 248.50p 249.25p 239.50p 239.50p 88513
03/05/2012 246.00p 248.24p 246.00p 246.00p 62971
02/05/2012 249.00p 251.75p 246.00p 248.50p 87733
01/05/2012 244.30p 247.61p 244.30p 247.13p 69723
30/04/2012 248.75p 249.15p 243.25p 245.25p 86817
27/04/2012 244.00p 248.00p 242.76p 245.50p 62977
26/04/2012 248.25p 248.96p 245.36p 246.00p 67652
25/04/2012 247.75p 248.00p 245.11p 247.00p 77228
24/04/2012 243.50p 246.25p 242.50p 245.00p 50429
23/04/2012 249.00p 250.57p 242.96p 243.00p 138299
20/04/2012 252.00p 255.17p 251.29p 251.50p 75088
19/04/2012 253.25p 255.89p 252.00p 252.00p 37687
18/04/2012 255.50p 257.00p 253.00p 253.00p 66463
17/04/2012 255.00p 256.40p 254.53p 255.75p 104422
16/04/2012 257.00p 257.50p 254.50p 255.38p 84083
13/04/2012 256.25p 257.99p 255.69p 257.00p 45848
12/04/2012 254.75p 256.51p 253.79p 255.75p 65633

*Close Price adjusted for both dividends and splits