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
28/06/2011 284.75p 294.00p 282.10p 294.00p 86967
27/06/2011 284.50p 284.50p 281.00p 283.50p 20130
24/06/2011 286.00p 286.00p 281.00p 281.00p 46217
23/06/2011 290.00p 291.64p 278.65p 280.25p 103932
22/06/2011 291.50p 293.25p 290.29p 291.75p 61008
21/06/2011 291.25p 292.75p 290.29p 292.00p 96547
20/06/2011 295.00p 295.75p 288.00p 289.25p 120723
17/06/2011 295.75p 300.00p 295.00p 295.00p 54568
16/06/2011 299.75p 300.67p 295.00p 298.38p 72410
15/06/2011 303.25p 304.75p 302.03p 302.75p 39434
14/06/2011 304.25p 305.25p 300.27p 303.50p 27946
13/06/2011 303.00p 306.25p 301.00p 302.25p 40665
10/06/2011 308.25p 309.00p 303.00p 304.12p 54280
09/06/2011 309.00p 311.00p 308.00p 308.38p 37460
08/06/2011 312.00p 315.65p 309.25p 309.50p 35352
07/06/2011 314.50p 317.00p 312.00p 316.00p 56963
06/06/2011 313.50p 315.00p 308.00p 315.00p 22539
03/06/2011 312.00p 318.50p 312.00p 313.50p 53656
02/06/2011 319.00p 319.00p 310.00p 310.00p 50865
01/06/2011 321.00p 322.68p 318.50p 320.00p 28253
31/05/2011 315.00p 320.18p 312.30p 319.00p 52126
27/05/2011 312.00p 313.98p 310.25p 313.00p 34232
26/05/2011 311.25p 311.25p 307.00p 307.25p 28917
25/05/2011 306.00p 308.15p 305.00p 305.00p 36392
24/05/2011 305.00p 310.00p 304.25p 310.00p 50144
23/05/2011 306.00p 310.00p 298.50p 301.00p 81387
20/05/2011 311.00p 316.75p 308.00p 308.00p 79218
19/05/2011 312.75p 315.81p 311.00p 311.00p 60577
18/05/2011 313.75p 316.00p 307.25p 316.00p 40336
17/05/2011 310.00p 310.00p 306.50p 306.50p 48794
16/05/2011 309.25p 311.75p 305.50p 310.00p 53387
13/05/2011 309.50p 315.00p 306.08p 315.00p 93399
12/05/2011 314.00p 314.00p 302.60p 305.38p 151532
11/05/2011 320.75p 320.75p 314.50p 318.75p 66212
10/05/2011 317.25p 321.50p 313.60p 319.00p 267807
09/05/2011 316.50p 317.25p 312.00p 314.75p 154478
06/05/2011 312.00p 316.00p 308.00p 316.00p 170071
05/05/2011 323.75p 325.25p 312.00p 313.00p 92495
04/05/2011 328.00p 328.50p 320.00p 324.25p 138016
03/05/2011 348.00p 349.50p 328.50p 331.00p 399226
28/04/2011 355.00p 355.00p 349.00p 349.00p 86683
27/04/2011 355.00p 356.73p 349.00p 350.50p 75951
26/04/2011 353.00p 358.00p 351.81p 355.50p 84499
21/04/2011 345.00p 352.00p 343.00p 350.00p 29924
20/04/2011 343.25p 349.00p 342.45p 349.00p 40867
19/04/2011 342.00p 345.25p 338.00p 338.00p 65054
18/04/2011 345.00p 350.27p 340.75p 341.75p 64561
15/04/2011 347.25p 351.00p 347.25p 351.00p 38464
14/04/2011 353.00p 353.50p 347.50p 351.00p 53282
13/04/2011 350.25p 355.00p 348.50p 354.00p 95009
12/04/2011 355.00p 361.00p 349.00p 349.00p 108145
11/04/2011 349.00p 362.00p 349.00p 360.12p 87441
08/04/2011 342.00p 354.50p 340.00p 352.75p 101396
07/04/2011 344.00p 344.90p 338.83p 340.75p 24743
06/04/2011 339.50p 347.25p 335.68p 341.00p 51149
05/04/2011 342.75p 346.00p 336.00p 336.00p 132362
04/04/2011 344.50p 347.00p 343.50p 346.00p 119710
01/04/2011 340.50p 347.00p 340.50p 345.50p 92329
31/03/2011 340.25p 344.25p 340.25p 341.00p 109379
30/03/2011 337.00p 342.50p 334.50p 341.25p 119501
29/03/2011 337.00p 337.00p 333.00p 335.50p 81075
28/03/2011 336.25p 340.00p 333.25p 340.00p 64782
25/03/2011 329.00p 341.00p 322.00p 336.75p 120588
24/03/2011 315.50p 329.00p 310.10p 329.00p 196155
23/03/2011 314.00p 315.00p 307.50p 315.00p 50710
22/03/2011 308.00p 313.50p 307.00p 311.00p 77524
21/03/2011 303.50p 309.50p 301.50p 307.63p 76847
18/03/2011 302.00p 304.50p 295.08p 301.50p 116230
17/03/2011 301.00p 301.50p 292.00p 301.50p 108820
16/03/2011 306.00p 312.00p 295.00p 299.75p 202844
15/03/2011 311.50p 311.50p 299.00p 304.25p 254407
14/03/2011 322.50p 324.97p 317.00p 319.50p 174371
11/03/2011 327.00p 330.00p 322.50p 325.75p 119673
10/03/2011 337.00p 337.49p 327.50p 329.87p 100922
09/03/2011 333.25p 338.00p 333.00p 336.50p 89281
08/03/2011 335.00p 338.00p 333.00p 336.00p 41934
07/03/2011 335.00p 336.00p 333.00p 334.12p 92894
04/03/2011 329.00p 334.75p 327.50p 333.63p 75205
03/03/2011 326.00p 328.00p 324.50p 327.75p 393012
02/03/2011 324.00p 325.00p 323.00p 324.25p 57926
01/03/2011 325.00p 326.50p 322.25p 325.00p 155355
28/02/2011 323.00p 326.50p 323.00p 324.87p 104781
25/02/2011 324.75p 325.50p 323.00p 323.87p 230691
24/02/2011 324.00p 324.00p 319.00p 320.50p 110188
23/02/2011 331.00p 331.00p 323.50p 326.75p 57910
22/02/2011 332.00p 332.75p 325.00p 331.00p 112113
21/02/2011 337.00p 340.25p 333.00p 333.00p 63121
18/02/2011 337.00p 338.25p 335.00p 336.00p 53485
17/02/2011 339.00p 340.66p 335.00p 336.12p 88041
16/02/2011 339.16p 341.00p 335.10p 340.25p 272047
15/02/2011 340.00p 340.66p 334.25p 334.25p 171080
14/02/2011 339.75p 340.00p 337.00p 340.00p 122484
11/02/2011 333.00p 337.94p 333.00p 336.00p 380813
10/02/2011 337.50p 338.00p 333.10p 335.00p 77504
09/02/2011 337.00p 337.50p 335.00p 335.75p 64788
08/02/2011 341.50p 342.50p 337.00p 337.50p 118004
07/02/2011 342.25p 343.00p 338.50p 339.00p 88626
04/02/2011 337.25p 343.00p 336.00p 339.00p 111026
03/02/2011 337.25p 341.66p 335.10p 338.50p 71329
02/02/2011 333.00p 344.90p 331.79p 335.00p 199834
01/02/2011 318.50p 331.00p 315.00p 331.00p 196833
31/01/2011 320.50p 321.25p 312.01p 317.50p 164704
28/01/2011 337.00p 342.16p 320.25p 320.25p 256682
27/01/2011 341.50p 344.16p 336.00p 338.75p 75736
26/01/2011 345.25p 348.65p 340.50p 342.75p 94623
25/01/2011 351.00p 351.75p 346.00p 348.00p 143255
24/01/2011 350.00p 353.00p 345.00p 349.50p 101674
21/01/2011 354.00p 354.00p 348.00p 350.00p 72436
20/01/2011 356.00p 359.75p 349.00p 352.00p 101701
19/01/2011 360.00p 362.75p 357.00p 357.50p 188418
18/01/2011 354.00p 360.50p 351.00p 359.50p 190589
17/01/2011 351.25p 354.00p 350.50p 352.00p 86357
14/01/2011 353.50p 355.49p 351.61p 352.75p 41714
13/01/2011 355.50p 356.25p 351.50p 353.50p 125424
12/01/2011 354.00p 355.90p 352.00p 353.00p 121859
11/01/2011 350.75p 356.00p 350.00p 352.00p 116291
10/01/2011 353.00p 353.75p 348.00p 349.50p 95453
07/01/2011 353.00p 354.61p 350.00p 353.00p 375046
06/01/2011 354.00p 355.90p 350.25p 350.25p 124441
05/01/2011 352.00p 355.25p 350.50p 354.00p 152808
04/01/2011 347.00p 357.50p 346.95p 353.75p 297648
31/12/2010 341.50p 347.00p 341.50p 344.25p 123493
30/12/2010 340.00p 342.00p 336.00p 341.00p 103193
29/12/2010 333.00p 339.00p 330.31p 337.50p 55732
24/12/2010 330.00p 331.00p 328.00p 328.50p 46202
23/12/2010 331.75p 332.65p 330.25p 331.00p 36654
22/12/2010 332.00p 332.00p 328.75p 329.75p 74044
21/12/2010 328.50p 332.00p 328.25p 331.00p 261006
20/12/2010 327.00p 328.00p 325.50p 326.25p 82155
17/12/2010 328.50p 328.60p 325.50p 326.75p 77683
16/12/2010 328.00p 328.25p 323.55p 326.50p 91344
15/12/2010 325.00p 329.00p 323.75p 325.00p 51232
14/12/2010 325.00p 331.02p 324.50p 325.50p 140911
13/12/2010 325.00p 327.90p 325.00p 326.00p 143111
10/12/2010 325.25p 330.20p 325.00p 326.75p 124120
09/12/2010 321.00p 333.00p 321.00p 328.50p 201175
08/12/2010 317.00p 323.50p 317.00p 323.50p 156660
07/12/2010 314.00p 321.25p 309.50p 318.00p 203313
06/12/2010 299.75p 312.50p 297.81p 308.75p 190006
03/12/2010 297.00p 298.00p 292.31p 297.75p 39832
02/12/2010 295.00p 296.00p 292.50p 296.00p 197420
01/12/2010 290.00p 292.00p 285.31p 291.25p 198478
30/11/2010 289.00p 289.07p 285.25p 285.25p 46428
29/11/2010 289.00p 290.00p 286.50p 286.50p 76317
26/11/2010 286.75p 288.79p 284.75p 287.75p 68536
25/11/2010 287.00p 288.71p 284.50p 286.50p 68141
24/11/2010 287.00p 288.65p 283.75p 285.25p 77854
23/11/2010 288.00p 291.30p 285.00p 287.00p 144314
22/11/2010 292.00p 295.00p 289.00p 290.25p 149207
19/11/2010 292.50p 293.00p 288.00p 289.00p 62334
18/11/2010 285.00p 292.40p 285.00p 290.25p 100206
17/11/2010 285.00p 288.50p 285.00p 286.50p 96535
16/11/2010 294.75p 296.90p 285.00p 288.00p 58045
15/11/2010 293.00p 295.00p 289.50p 295.00p 92461
12/11/2010 292.00p 294.00p 285.00p 291.75p 88758
11/11/2010 296.00p 298.37p 293.25p 294.00p 98627
10/11/2010 299.50p 303.87p 295.50p 295.50p 164140
09/11/2010 306.50p 306.50p 299.50p 301.25p 152176
08/11/2010 305.00p 306.00p 301.51p 303.00p 132998
05/11/2010 300.00p 305.00p 298.82p 302.50p 128198
04/11/2010 295.50p 300.00p 295.50p 298.75p 124932
03/11/2010 294.00p 295.15p 293.00p 294.25p 97554
02/11/2010 288.75p 294.00p 286.29p 294.00p 237682
01/11/2010 286.25p 287.00p 284.50p 287.00p 73709
29/10/2010 278.75p 283.50p 278.75p 283.25p 138551
28/10/2010 280.00p 282.50p 276.03p 280.50p 105851
27/10/2010 276.00p 276.00p 272.50p 273.00p 68461
26/10/2010 276.00p 278.75p 273.25p 277.00p 121262
25/10/2010 276.00p 279.00p 274.25p 274.50p 100524
22/10/2010 273.00p 275.00p 272.61p 273.25p 35458
21/10/2010 274.50p 277.50p 273.00p 273.00p 155600
20/10/2010 278.25p 280.00p 274.00p 276.50p 71563
19/10/2010 284.50p 287.00p 281.00p 281.00p 78375
18/10/2010 283.00p 285.00p 281.01p 285.00p 79634
15/10/2010 283.00p 286.50p 282.00p 284.50p 73556
14/10/2010 279.00p 281.50p 275.75p 281.50p 53891
13/10/2010 273.00p 275.99p 269.00p 274.25p 153505
12/10/2010 270.00p 271.65p 267.25p 271.25p 57988
11/10/2010 273.00p 273.99p 269.76p 271.75p 86391
08/10/2010 265.00p 271.98p 264.13p 270.50p 227472
07/10/2010 270.00p 271.50p 264.13p 266.50p 363458
06/10/2010 264.00p 270.50p 262.50p 270.00p 311670
05/10/2010 258.00p 264.50p 256.00p 264.50p 217712
04/10/2010 260.00p 261.00p 256.50p 257.25p 74436
01/10/2010 253.00p 258.00p 250.50p 257.50p 252712
30/09/2010 245.00p 253.00p 244.75p 250.00p 298313
29/09/2010 240.50p 244.00p 238.86p 243.25p 131701
28/09/2010 238.50p 241.00p 237.50p 239.25p 25205
27/09/2010 241.50p 241.50p 239.01p 239.75p 97885
24/09/2010 238.00p 241.25p 235.50p 240.00p 110152
23/09/2010 232.00p 237.00p 231.50p 235.50p 124613
22/09/2010 224.00p 230.00p 224.00p 228.50p 61626
21/09/2010 225.25p 226.50p 224.84p 225.25p 67507
20/09/2010 222.00p 223.00p 218.45p 222.00p 79841
17/09/2010 219.00p 222.00p 218.50p 219.25p 89109
16/09/2010 217.75p 218.84p 217.75p 217.75p 12689
15/09/2010 219.00p 220.00p 216.00p 217.75p 65303
14/09/2010 214.00p 217.90p 214.00p 214.50p 29395
13/09/2010 215.00p 215.00p 213.95p 214.00p 471875
10/09/2010 212.50p 214.00p 211.00p 214.00p 979940

*Close Price adjusted for both dividends and splits