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
09/09/2010 212.00p 213.90p 212.00p 212.50p 103640
08/09/2010 208.00p 212.00p 206.87p 211.00p 63114
07/09/2010 206.50p 209.00p 206.50p 208.00p 58429
06/09/2010 207.00p 211.90p 206.84p 207.75p 66680
03/09/2010 201.25p 205.90p 201.25p 202.75p 32910
02/09/2010 202.00p 203.00p 201.00p 201.25p 48940
01/09/2010 199.50p 202.90p 199.50p 200.25p 26016
31/08/2010 198.00p 199.40p 196.51p 197.75p 689478
27/08/2010 200.00p 200.50p 198.10p 198.75p 38779
26/08/2010 200.00p 200.00p 199.00p 199.00p 10731
25/08/2010 200.00p 200.90p 198.85p 200.00p 28934
24/08/2010 200.00p 200.50p 197.76p 199.50p 30242
23/08/2010 200.50p 200.50p 199.50p 199.50p 57615
20/08/2010 198.25p 199.49p 198.25p 198.25p 23925
19/08/2010 200.00p 200.00p 198.25p 198.25p 31135
18/08/2010 198.75p 199.49p 195.00p 196.50p 9896
17/08/2010 198.50p 199.50p 194.20p 199.50p 46261
16/08/2010 198.50p 198.50p 194.19p 196.00p 279017
13/08/2010 198.50p 198.50p 198.00p 198.50p 22416
12/08/2010 195.00p 195.75p 193.00p 194.25p 55152
11/08/2010 194.75p 197.00p 193.75p 194.00p 26199
10/08/2010 195.00p 197.50p 194.00p 195.75p 35860
09/08/2010 195.50p 198.80p 195.50p 196.50p 52512
06/08/2010 195.00p 197.64p 195.00p 196.75p 1026
05/08/2010 197.75p 197.75p 195.10p 197.25p 46982
04/08/2010 196.00p 197.25p 194.00p 195.50p 93636
03/08/2010 198.00p 198.20p 196.00p 197.00p 103641
02/08/2010 196.00p 199.45p 196.00p 199.00p 19517
30/07/2010 198.00p 198.45p 195.01p 197.25p 35568
29/07/2010 194.50p 198.99p 192.50p 197.75p 80219
28/07/2010 199.25p 199.25p 194.00p 195.50p 66342
27/07/2010 195.75p 199.00p 195.00p 196.25p 87865
26/07/2010 195.25p 196.00p 193.00p 193.50p 17858
23/07/2010 195.25p 195.25p 192.50p 193.00p 65539
22/07/2010 190.00p 195.25p 190.00p 193.00p 36525
21/07/2010 190.00p 191.51p 189.10p 191.00p 23149
20/07/2010 188.00p 191.00p 186.00p 188.75p 40993
19/07/2010 192.00p 192.00p 188.01p 190.00p 7182
16/07/2010 191.00p 194.50p 188.00p 191.25p 62024
15/07/2010 194.00p 194.00p 191.51p 192.50p 13832
14/07/2010 192.25p 193.69p 191.50p 192.50p 28113
13/07/2010 193.00p 193.69p 189.10p 192.25p 36467
12/07/2010 189.00p 191.50p 188.11p 191.00p 15980
09/07/2010 189.00p 190.51p 188.50p 190.50p 54297
08/07/2010 190.00p 191.00p 189.99p 190.00p 62299
07/07/2010 186.00p 188.00p 185.50p 188.00p 24729
06/07/2010 188.00p 189.00p 184.10p 188.00p 18691
05/07/2010 184.00p 186.50p 181.00p 183.00p 58441
02/07/2010 187.00p 187.00p 184.50p 186.00p 40775
01/07/2010 187.00p 187.06p 184.00p 185.00p 46800
30/06/2010 188.25p 192.51p 188.00p 188.50p 24584
29/06/2010 191.00p 195.50p 189.00p 190.00p 50445
28/06/2010 193.00p 196.50p 193.00p 193.75p 77562
25/06/2010 194.00p 195.64p 192.00p 194.50p 31950
24/06/2010 194.50p 197.00p 193.50p 195.50p 26329
23/06/2010 195.00p 197.50p 192.00p 195.00p 16796
22/06/2010 198.25p 198.69p 195.00p 195.50p 27808
21/06/2010 197.00p 199.00p 192.25p 198.25p 55437
18/06/2010 195.50p 196.00p 191.25p 192.50p 19725
17/06/2010 195.75p 195.75p 191.00p 192.00p 20692
16/06/2010 193.00p 196.00p 191.25p 195.50p 158779
15/06/2010 190.50p 192.00p 190.50p 191.25p 36240
14/06/2010 190.50p 192.75p 190.50p 191.75p 26820
11/06/2010 190.00p 191.00p 188.00p 190.50p 26952
10/06/2010 189.00p 190.00p 187.25p 188.75p 742142
09/06/2010 186.00p 188.37p 186.00p 187.75p 30143
08/06/2010 185.00p 188.00p 185.00p 185.50p 29709
07/06/2010 189.00p 189.00p 185.50p 187.00p 11640
04/06/2010 188.50p 190.65p 186.00p 189.00p 46180
03/06/2010 189.00p 190.69p 188.00p 189.50p 107244
02/06/2010 186.00p 189.69p 184.00p 186.50p 132646
01/06/2010 189.75p 190.69p 186.00p 187.25p 85546
28/05/2010 186.75p 190.00p 186.75p 188.50p 61457
27/05/2010 185.50p 185.76p 184.25p 184.50p 74218
26/05/2010 182.50p 184.00p 182.38p 183.00p 229453
25/05/2010 184.50p 185.99p 181.00p 181.00p 118490
24/05/2010 188.00p 191.50p 187.00p 190.00p 47274
21/05/2010 193.00p 193.00p 188.00p 189.00p 95426
20/05/2010 195.00p 199.00p 191.25p 191.25p 54261
19/05/2010 195.50p 197.00p 195.00p 196.25p 221190
18/05/2010 196.50p 200.00p 196.50p 198.25p 78939
17/05/2010 197.00p 199.50p 194.25p 197.25p 121741
14/05/2010 199.75p 201.75p 198.50p 199.00p 255365
13/05/2010 197.00p 202.00p 196.54p 202.00p 172092
12/05/2010 192.00p 196.00p 189.00p 194.75p 220085
11/05/2010 190.00p 192.90p 188.62p 190.25p 72326
10/05/2010 189.00p 194.75p 188.50p 193.25p 84771
07/05/2010 183.00p 189.90p 180.00p 187.75p 131213
06/05/2010 186.00p 190.00p 185.00p 185.00p 115725
05/05/2010 194.00p 195.50p 187.50p 190.00p 263391
04/05/2010 196.00p 198.00p 190.00p 194.75p 129819
30/04/2010 200.00p 200.75p 198.25p 199.25p 66698
29/04/2010 199.00p 200.00p 196.75p 199.25p 134590
28/04/2010 198.00p 200.00p 197.25p 199.00p 23571
27/04/2010 200.00p 201.99p 198.50p 199.00p 124245
26/04/2010 200.00p 201.50p 198.00p 200.00p 61660
23/04/2010 199.00p 199.00p 196.50p 198.25p 25879
22/04/2010 199.00p 200.10p 195.50p 196.00p 79647
21/04/2010 195.50p 199.10p 195.50p 197.50p 30144
20/04/2010 199.50p 199.50p 195.50p 198.00p 16461
19/04/2010 195.50p 197.50p 195.50p 197.50p 30203
16/04/2010 198.00p 201.00p 195.69p 198.00p 19449
15/04/2010 199.00p 202.59p 199.00p 201.00p 18937
14/04/2010 198.00p 202.50p 198.00p 202.50p 81167
13/04/2010 198.00p 201.50p 198.00p 201.50p 22631
12/04/2010 200.00p 202.50p 198.00p 198.25p 37078
09/04/2010 198.00p 202.25p 198.00p 202.25p 89757
08/04/2010 200.50p 202.00p 198.00p 198.00p 93152
07/04/2010 200.00p 202.15p 200.00p 201.00p 95781
06/04/2010 195.00p 200.00p 195.00p 199.00p 35793
01/04/2010 195.00p 198.00p 192.50p 196.00p 69180
31/03/2010 194.00p 197.50p 192.10p 195.00p 110562
30/03/2010 198.00p 198.00p 193.50p 193.50p 63703
29/03/2010 198.75p 199.50p 193.50p 194.25p 164834
26/03/2010 198.75p 198.75p 195.50p 196.25p 31726
25/03/2010 198.75p 198.75p 194.50p 195.00p 173718
24/03/2010 199.50p 199.50p 194.50p 194.50p 41325
23/03/2010 195.00p 198.00p 194.90p 198.00p 43448
22/03/2010 195.00p 195.90p 191.75p 191.75p 35541
19/03/2010 193.25p 196.00p 191.25p 194.00p 75751
18/03/2010 191.50p 191.50p 189.25p 191.50p 13264
17/03/2010 191.75p 191.75p 190.00p 190.00p 52170
16/03/2010 192.00p 192.00p 190.00p 191.00p 105595
15/03/2010 190.50p 192.10p 189.00p 189.00p 257455
12/03/2010 193.50p 193.50p 190.50p 190.50p 162379
11/03/2010 194.00p 194.00p 190.25p 191.50p 84528
10/03/2010 194.00p 194.00p 190.00p 191.00p 603047
09/03/2010 193.00p 196.25p 190.00p 190.00p 73958
08/03/2010 196.00p 197.00p 193.00p 193.00p 142658
05/03/2010 193.25p 195.25p 190.10p 195.25p 66667
04/03/2010 192.00p 193.06p 190.10p 191.75p 66780
03/03/2010 192.00p 192.75p 191.00p 192.50p 52587
02/03/2010 191.00p 193.30p 191.00p 192.75p 53743
01/03/2010 187.00p 192.00p 187.00p 191.00p 44113
26/02/2010 186.00p 187.00p 183.10p 185.00p 51153
25/02/2010 188.00p 188.00p 181.00p 181.00p 55114
24/02/2010 188.00p 188.00p 184.00p 184.00p 34286
23/02/2010 188.00p 189.81p 186.00p 186.00p 75434
22/02/2010 187.00p 188.99p 186.64p 188.00p 19290
19/02/2010 182.00p 187.00p 181.75p 187.00p 29368
18/02/2010 179.00p 184.00p 179.00p 184.00p 332760
17/02/2010 178.00p 180.80p 176.25p 180.50p 21039
16/02/2010 172.75p 177.00p 172.75p 177.00p 386320
15/02/2010 172.75p 172.90p 171.60p 172.25p 44215
12/02/2010 172.25p 172.75p 170.25p 172.75p 110158
11/02/2010 171.00p 172.00p 169.60p 170.75p 99576
10/02/2010 170.00p 171.00p 167.50p 169.00p 274345
09/02/2010 170.00p 171.56p 169.60p 170.50p 69259
08/02/2010 172.00p 173.55p 169.00p 170.50p 86596
05/02/2010 177.00p 177.00p 170.00p 173.50p 99639
04/02/2010 181.00p 183.53p 177.00p 177.00p 60821
03/02/2010 184.00p 184.00p 180.10p 184.00p 2032
02/02/2010 177.00p 181.90p 177.00p 180.50p 67138
01/02/2010 174.00p 176.50p 173.10p 174.25p 86871
29/01/2010 174.00p 175.99p 171.60p 174.50p 52149
28/01/2010 174.25p 177.50p 173.50p 174.00p 14042
27/01/2010 176.00p 176.54p 168.00p 175.00p 118529
26/01/2010 180.00p 180.50p 175.60p 178.50p 130792
25/01/2010 185.00p 187.00p 182.10p 183.00p 49374
22/01/2010 187.50p 190.20p 184.50p 187.00p 84175
21/01/2010 189.00p 192.50p 188.50p 189.75p 74553
20/01/2010 190.00p 193.49p 189.25p 191.00p 628394
19/01/2010 192.00p 193.49p 189.00p 191.75p 94056
18/01/2010 190.00p 193.50p 190.00p 192.00p 59582
15/01/2010 191.00p 193.40p 190.20p 191.50p 56095
14/01/2010 190.00p 193.80p 190.00p 192.25p 54957
13/01/2010 192.50p 193.75p 190.19p 192.50p 47402
12/01/2010 196.00p 196.00p 191.44p 192.75p 85004
11/01/2010 197.50p 197.50p 193.26p 195.50p 72443
08/01/2010 194.00p 195.79p 192.10p 193.50p 4777
07/01/2010 196.00p 196.00p 192.26p 193.25p 46512
06/01/2010 191.00p 195.00p 190.10p 194.00p 89096
05/01/2010 191.00p 191.25p 189.00p 191.00p 98458
04/01/2010 189.00p 190.99p 188.50p 190.25p 38308
31/12/2009 189.00p 190.40p 187.10p 189.00p 2289
30/12/2009 190.75p 190.75p 187.50p 189.00p 57856
29/12/2009 186.50p 189.25p 185.60p 189.25p 34873
24/12/2009 186.00p 189.75p 185.50p 188.00p 32571
23/12/2009 188.00p 189.50p 185.42p 186.50p 36890
22/12/2009 187.50p 189.25p 187.50p 188.00p 20261
21/12/2009 188.00p 189.49p 186.00p 187.50p 28666
18/12/2009 189.25p 189.25p 185.50p 188.00p 44251
17/12/2009 187.00p 188.75p 185.00p 185.50p 27428
16/12/2009 189.75p 189.75p 187.00p 189.75p 61011
15/12/2009 190.00p 192.49p 189.00p 189.00p 51410
14/12/2009 190.50p 193.00p 189.00p 189.00p 63543
11/12/2009 189.50p 190.50p 187.29p 190.50p 60053
10/12/2009 184.00p 186.79p 184.00p 185.50p 95078
09/12/2009 187.50p 188.50p 186.00p 186.00p 32095
08/12/2009 189.00p 191.81p 187.50p 189.00p 82613
07/12/2009 193.00p 193.00p 187.71p 190.00p 359474
04/12/2009 192.50p 194.00p 189.25p 191.50p 270778
03/12/2009 190.00p 193.25p 189.00p 189.00p 323541
02/12/2009 182.00p 191.00p 178.10p 190.00p 345571
01/12/2009 180.25p 181.82p 179.50p 179.50p 44430
30/11/2009 175.00p 179.49p 175.00p 178.50p 14970
27/11/2009 179.00p 179.00p 175.00p 175.00p 84965
26/11/2009 181.50p 187.00p 181.20p 182.00p 55277
25/11/2009 185.00p 187.00p 183.26p 185.25p 84542
24/11/2009 185.00p 186.50p 182.50p 184.25p 44375

*Close Price adjusted for both dividends and splits