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
17/12/2020 116.50p 117.50p 116.00p 117.00p 53851
16/12/2020 115.00p 119.00p 113.93p 116.00p 163581
15/12/2020 111.50p 113.98p 111.32p 113.25p 23778
14/12/2020 111.50p 112.50p 109.70p 112.25p 88256
11/12/2020 110.00p 111.03p 109.00p 110.75p 203194
10/12/2020 114.00p 118.23p 110.00p 110.00p 387606
09/12/2020 118.00p 118.18p 115.50p 116.75p 258712
08/12/2020 115.00p 118.30p 113.00p 117.50p 285219
07/12/2020 111.00p 114.50p 108.11p 113.50p 488187
04/12/2020 108.00p 109.51p 106.50p 109.25p 219635
03/12/2020 108.50p 109.50p 106.16p 107.75p 119241
02/12/2020 106.00p 108.00p 105.70p 106.75p 190472
01/12/2020 105.00p 106.01p 102.90p 105.25p 157913
30/11/2020 103.00p 104.72p 102.65p 104.00p 183727
27/11/2020 102.00p 103.50p 101.52p 102.00p 96547
26/11/2020 102.00p 103.44p 101.42p 102.00p 164263
25/11/2020 99.60p 103.00p 99.60p 100.60p 132499
24/11/2020 100.00p 101.00p 98.85p 101.00p 142554
23/11/2020 98.00p 99.80p 97.41p 98.90p 272588
20/11/2020 98.00p 98.00p 96.50p 97.40p 109162
19/11/2020 97.00p 98.00p 96.50p 96.60p 67335
18/11/2020 96.00p 97.55p 94.50p 97.00p 298360
17/11/2020 95.00p 96.00p 93.75p 95.00p 175658
16/11/2020 94.20p 94.99p 92.51p 93.60p 144019
13/11/2020 93.60p 93.75p 91.76p 92.40p 124436
12/11/2020 93.00p 93.90p 90.80p 93.90p 99815
10/11/2020 91.00p 91.48p 89.25p 90.90p 83908
09/11/2020 91.00p 91.50p 89.20p 90.80p 208251
06/11/2020 89.20p 91.00p 89.20p 90.50p 59300
05/11/2020 87.40p 91.70p 87.40p 91.70p 122909
04/11/2020 90.80p 90.10p 87.24p 90.10p 23570
03/11/2020 90.80p 90.80p 88.90p 90.00p 60663
02/11/2020 89.80p 89.80p 87.25p 89.10p 21918
30/10/2020 88.20p 89.50p 87.23p 89.50p 46200
29/10/2020 88.20p 89.00p 87.25p 89.00p 44741
28/10/2020 88.00p 88.70p 87.00p 87.90p 103360
27/10/2020 89.00p 90.00p 88.15p 89.00p 218342
26/10/2020 90.00p 90.89p 90.00p 90.20p 45077
23/10/2020 90.60p 91.52p 90.30p 91.20p 52518
22/10/2020 90.60p 91.60p 90.22p 90.90p 45525
21/10/2020 92.20p 92.71p 91.00p 91.00p 66145
20/10/2020 92.20p 93.20p 90.88p 93.20p 58452
19/10/2020 92.20p 92.90p 91.50p 92.00p 60392
16/10/2020 93.60p 93.33p 91.00p 92.90p 32678
15/10/2020 93.60p 93.60p 90.92p 92.00p 122417
14/10/2020 92.40p 94.00p 90.24p 92.00p 53974
13/10/2020 92.00p 94.00p 92.00p 92.40p 128960
12/10/2020 91.00p 91.89p 90.49p 91.20p 132140
09/10/2020 89.40p 90.80p 89.25p 89.90p 70532
08/10/2020 89.00p 90.58p 89.00p 89.50p 20193
07/10/2020 90.00p 90.55p 88.06p 89.40p 134809
06/10/2020 91.60p 92.20p 90.20p 91.60p 1347010
05/10/2020 91.60p 92.22p 90.00p 90.80p 926420
02/10/2020 91.00p 91.95p 91.05p 91.50p 17123
01/10/2020 91.00p 92.20p 91.00p 92.20p 59825
30/09/2020 92.00p 93.10p 91.16p 92.60p 54831
29/09/2020 92.00p 93.10p 91.52p 93.10p 63198
28/09/2020 92.00p 93.20p 91.18p 91.60p 100141
25/09/2020 93.00p 94.12p 92.00p 92.00p 25478
24/09/2020 93.20p 94.15p 92.87p 93.70p 56138
23/09/2020 94.80p 95.88p 94.10p 94.10p 33772
22/09/2020 94.80p 95.00p 93.45p 93.80p 37879
21/09/2020 94.00p 95.18p 92.20p 93.30p 78280
18/09/2020 92.00p 95.95p 94.94p 95.70p 94403
17/09/2020 92.00p 95.91p 95.00p 95.10p 46049
16/09/2020 92.00p 95.83p 94.50p 95.30p 58963
15/09/2020 92.00p 95.00p 92.00p 94.70p 87727
14/09/2020 94.00p 95.71p 93.00p 93.80p 82912
11/09/2020 92.20p 93.80p 92.20p 93.80p 23017
10/09/2020 93.20p 94.83p 93.60p 93.60p 48944
09/09/2020 93.20p 95.00p 93.14p 94.00p 27702
08/09/2020 94.80p 95.00p 92.95p 94.80p 140775
07/09/2020 95.00p 94.96p 92.53p 93.10p 101836
04/09/2020 95.00p 94.86p 91.92p 92.50p 42182
03/09/2020 95.00p 95.00p 93.60p 93.60p 49284
02/09/2020 93.00p 95.00p 92.55p 95.00p 108556
01/09/2020 92.80p 93.00p 91.02p 91.80p 110418
31/08/2020 90.00p 92.30p 90.52p 91.70p 38196
28/08/2020 90.00p 92.30p 90.52p 91.70p 38196
27/08/2020 90.00p 91.57p 89.95p 91.50p 59709
26/08/2020 91.00p 92.55p 90.40p 91.40p 13469
25/08/2020 91.00p 92.70p 90.60p 92.10p 61641
24/08/2020 90.20p 92.50p 90.00p 91.50p 43088
21/08/2020 92.00p 92.09p 90.22p 91.30p 18651
20/08/2020 92.00p 92.57p 90.13p 92.20p 54685
19/08/2020 93.00p 94.24p 92.83p 93.20p 45100
18/08/2020 93.80p 95.40p 93.43p 94.50p 49036
17/08/2020 95.40p 96.20p 94.56p 96.20p 86932
14/08/2020 94.60p 96.20p 94.28p 96.20p 60752
13/08/2020 94.60p 96.55p 94.60p 95.60p 73417
12/08/2020 96.00p 96.88p 94.77p 95.50p 92123
11/08/2020 94.40p 95.83p 93.09p 94.60p 140449
10/08/2020 92.80p 94.00p 91.60p 93.10p 50429
07/08/2020 94.00p 94.21p 92.50p 92.80p 99880
06/08/2020 94.00p 94.00p 92.12p 92.60p 125363
05/08/2020 91.20p 94.00p 91.00p 92.60p 116620
04/08/2020 90.40p 91.40p 88.27p 91.20p 174976
03/08/2020 91.40p 92.10p 90.56p 92.10p 21227
31/07/2020 91.40p 92.83p 89.83p 90.40p 92913
30/07/2020 94.00p 94.24p 90.27p 91.40p 193924
29/07/2020 91.80p 94.00p 91.00p 92.90p 114495
28/07/2020 92.40p 95.00p 91.62p 92.90p 159066
27/07/2020 93.00p 93.30p 91.00p 91.10p 207906
24/07/2020 91.20p 92.42p 91.76p 91.80p 104841
23/07/2020 91.20p 92.40p 90.01p 92.00p 156052
22/07/2020 91.00p 92.00p 90.27p 91.40p 230134
21/07/2020 91.00p 91.28p 90.21p 90.90p 490607
20/07/2020 90.40p 90.60p 89.13p 90.20p 481084
17/07/2020 90.00p 90.21p 89.25p 89.40p 234893
16/07/2020 90.00p 90.20p 89.00p 89.00p 111367
15/07/2020 90.00p 90.40p 89.01p 89.80p 380353
14/07/2020 88.00p 89.14p 87.55p 88.50p 529147
13/07/2020 86.40p 89.40p 84.96p 88.50p 1112760
10/07/2020 86.00p 86.00p 84.66p 84.90p 261385
09/07/2020 85.00p 85.29p 83.98p 84.10p 273000
08/07/2020 83.20p 84.32p 81.50p 83.10p 141297
07/07/2020 82.00p 83.33p 82.00p 83.00p 199499
06/07/2020 83.00p 83.20p 82.00p 82.40p 252513
03/07/2020 80.80p 82.00p 81.00p 81.50p 96993
02/07/2020 80.80p 81.90p 79.71p 80.70p 114755
01/07/2020 79.80p 80.40p 79.40p 79.40p 104204
30/06/2020 79.80p 80.83p 78.31p 79.30p 138714
29/06/2020 79.80p 80.33p 79.20p 79.60p 168040
26/06/2020 79.80p 81.40p 78.74p 80.00p 89778
25/06/2020 80.60p 79.90p 78.28p 79.00p 72483
24/06/2020 80.60p 81.42p 78.59p 79.00p 268618
23/06/2020 82.00p 82.00p 81.10p 81.10p 256947
22/06/2020 77.40p 80.80p 77.34p 80.30p 910996
19/06/2020 77.40p 77.40p 76.40p 76.40p 70031
18/06/2020 77.00p 77.50p 76.40p 76.40p 244991
17/06/2020 74.00p 77.74p 73.29p 76.80p 750188
16/06/2020 73.60p 73.34p 71.60p 73.00p 50558
15/06/2020 73.60p 72.33p 70.33p 71.60p 7969
12/06/2020 73.60p 73.46p 71.12p 72.50p 113215
11/06/2020 73.60p 73.76p 71.75p 72.70p 148518
10/06/2020 74.00p 73.50p 72.32p 72.80p 35848
09/06/2020 74.00p 74.00p 71.54p 72.90p 113888
08/06/2020 74.00p 74.51p 72.89p 73.20p 96940
05/06/2020 74.20p 74.20p 73.16p 73.50p 76924
04/06/2020 74.20p 74.20p 73.16p 73.40p 74088
03/06/2020 74.20p 74.20p 73.12p 73.60p 89731
02/06/2020 74.20p 74.20p 72.16p 73.10p 62901
01/06/2020 74.20p 74.20p 71.73p 73.00p 74898
29/05/2020 74.00p 74.00p 70.39p 72.20p 53534
28/05/2020 71.00p 73.89p 70.25p 72.60p 54761
27/05/2020 71.00p 71.20p 70.07p 70.30p 61087
26/05/2020 71.00p 71.00p 69.60p 70.20p 30652
25/05/2020 70.60p 70.93p 69.78p 70.10p 75563
22/05/2020 70.60p 70.93p 69.78p 70.10p 75563
21/05/2020 70.20p 71.00p 69.06p 70.50p 11928
20/05/2020 69.20p 70.70p 69.00p 70.00p 51510
19/05/2020 70.80p 70.87p 68.88p 69.90p 61700
18/05/2020 70.80p 70.93p 67.36p 69.00p 188919
15/05/2020 68.20p 70.40p 68.25p 69.60p 93276
14/05/2020 68.20p 69.20p 67.25p 68.80p 104863
13/05/2020 69.00p 70.12p 67.43p 69.50p 97624
12/05/2020 69.00p 69.70p 67.42p 69.20p 100463
11/05/2020 69.00p 70.35p 67.46p 69.30p 37803
08/05/2020 69.00p 70.52p 68.63p 69.40p 52378
07/05/2020 69.00p 70.52p 68.63p 69.40p 52378
06/05/2020 69.00p 69.19p 68.02p 68.60p 122408
05/05/2020 67.40p 69.20p 67.40p 69.10p 74370
04/05/2020 67.40p 68.31p 67.41p 68.10p 36062
01/05/2020 67.40p 69.49p 69.20p 69.20p 55385
30/04/2020 67.40p 71.18p 67.40p 69.20p 60554
29/04/2020 71.20p 72.00p 67.80p 69.50p 54984
28/04/2020 70.00p 70.10p 68.23p 68.80p 63834
27/04/2020 68.00p 68.23p 67.30p 67.90p 35609
24/04/2020 66.00p 66.60p 65.06p 66.60p 40489
23/04/2020 64.80p 65.95p 64.97p 65.10p 50151
22/04/2020 64.80p 66.00p 64.38p 65.50p 48236
21/04/2020 64.80p 64.80p 62.88p 64.40p 60268
20/04/2020 63.00p 65.05p 62.51p 64.70p 88171
17/04/2020 63.00p 63.88p 62.25p 62.30p 74351
16/04/2020 59.20p 61.95p 60.19p 60.50p 55124
15/04/2020 59.20p 61.28p 59.20p 60.50p 55043
14/04/2020 59.20p 62.00p 58.08p 60.80p 189644
09/04/2020 59.00p 62.00p 57.63p 60.60p 220500
08/04/2020 57.00p 59.00p 56.40p 56.50p 63462
07/04/2020 55.00p 58.00p 54.50p 56.60p 60467
06/04/2020 52.80p 54.80p 51.40p 53.30p 185598
03/04/2020 52.80p 52.80p 49.01p 51.80p 151720
02/04/2020 53.40p 53.80p 49.00p 52.50p 180580
01/04/2020 53.80p 53.80p 51.80p 52.80p 69117
31/03/2020 53.20p 55.02p 53.20p 53.90p 84033
30/03/2020 53.20p 54.82p 53.20p 54.00p 24821
27/03/2020 52.40p 57.00p 51.91p 54.20p 129689
26/03/2020 53.80p 54.42p 52.25p 53.80p 140082
25/03/2020 51.40p 54.50p 50.57p 53.10p 213785
24/03/2020 51.40p 53.20p 50.80p 52.30p 67086
23/03/2020 52.20p 52.80p 49.50p 50.55p 80477
20/03/2020 52.00p 54.60p 52.00p 53.20p 34158
19/03/2020 51.40p 52.89p 50.20p 52.30p 107250
18/03/2020 55.00p 55.00p 51.74p 52.40p 154595
17/03/2020 57.80p 59.44p 54.72p 56.80p 128293
16/03/2020 60.00p 60.00p 56.00p 58.00p 137506
13/03/2020 65.00p 62.60p 61.32p 62.10p 135062
12/03/2020 65.00p 66.16p 60.00p 61.60p 378308
11/03/2020 68.00p 68.55p 66.80p 67.30p 63577
10/03/2020 70.00p 70.00p 66.20p 67.60p 77983

*Close Price adjusted for both dividends and splits