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
09/03/2020 70.00p 71.59p 68.00p 69.00p 124032
06/03/2020 72.80p 72.92p 71.18p 72.00p 75937
05/03/2020 72.80p 74.51p 72.80p 73.40p 81456
04/03/2020 75.00p 75.38p 73.50p 74.30p 58983
03/03/2020 75.00p 75.50p 73.24p 74.00p 187806
02/03/2020 74.40p 74.80p 72.60p 73.60p 76352
28/02/2020 74.40p 74.40p 69.00p 71.90p 306069
27/02/2020 77.00p 78.44p 75.60p 75.80p 941554
26/02/2020 79.20p 80.56p 78.21p 79.00p 198179
25/02/2020 82.60p 81.09p 80.00p 80.40p 72341
24/02/2020 82.60p 82.69p 80.00p 80.70p 225574
21/02/2020 82.60p 84.44p 82.60p 83.90p 83257
20/02/2020 84.80p 84.80p 83.75p 84.10p 81179
19/02/2020 84.80p 84.80p 83.60p 84.20p 118420
18/02/2020 83.80p 84.00p 83.00p 83.80p 140690
17/02/2020 84.00p 85.68p 83.65p 84.40p 52336
14/02/2020 83.60p 85.68p 83.76p 84.70p 138805
13/02/2020 83.60p 85.00p 83.42p 84.40p 49945
12/02/2020 83.60p 85.24p 83.20p 84.30p 78119
11/02/2020 83.60p 85.04p 83.30p 84.20p 36090
10/02/2020 83.60p 85.72p 83.60p 84.60p 121241
07/02/2020 86.20p 85.58p 84.00p 84.40p 52390
06/02/2020 86.20p 86.20p 84.00p 85.20p 40458
05/02/2020 84.00p 85.72p 84.07p 85.00p 42436
04/02/2020 84.00p 85.00p 84.00p 84.70p 61664
03/02/2020 84.00p 85.50p 83.62p 84.30p 776601
31/01/2020 84.00p 85.12p 83.56p 84.10p 42679
30/01/2020 84.00p 84.46p 83.40p 84.20p 50994
29/01/2020 85.20p 85.80p 84.49p 85.80p 39425
28/01/2020 85.20p 86.46p 85.40p 85.40p 29799
27/01/2020 85.20p 86.63p 84.27p 85.20p 103958
24/01/2020 86.20p 87.00p 86.00p 87.00p 878672
23/01/2020 88.40p 88.40p 86.50p 86.50p 99003
22/01/2020 90.20p 90.70p 90.00p 90.70p 13293
21/01/2020 90.20p 91.28p 89.60p 90.50p 38401
20/01/2020 91.00p 92.00p 90.28p 91.60p 92931
17/01/2020 90.00p 92.00p 89.77p 92.00p 136874
16/01/2020 90.00p 90.96p 89.80p 90.80p 83577
15/01/2020 90.40p 90.90p 89.80p 90.90p 111523
14/01/2020 90.60p 91.58p 90.32p 91.20p 50002
13/01/2020 90.60p 91.50p 90.00p 91.50p 85381
10/01/2020 90.60p 92.38p 90.13p 91.50p 69858
09/01/2020 90.00p 91.60p 89.80p 91.00p 71206
08/01/2020 89.80p 91.60p 89.80p 90.60p 65538
07/01/2020 90.00p 91.00p 89.00p 89.30p 106317
06/01/2020 88.60p 90.90p 88.00p 88.50p 167079
03/01/2020 88.00p 90.00p 87.58p 89.40p 104105
02/01/2020 87.00p 91.00p 86.09p 88.40p 202197
31/12/2019 86.40p 86.91p 85.81p 86.20p 82807
30/12/2019 87.00p 87.35p 85.84p 86.00p 87558
27/12/2019 87.00p 87.00p 85.40p 86.50p 48952
24/12/2019 86.00p 87.00p 85.90p 85.90p 4090
23/12/2019 85.00p 85.38p 84.58p 85.10p 100407
20/12/2019 85.00p 85.38p 84.11p 85.10p 81823
19/12/2019 84.40p 85.00p 83.67p 84.50p 116772
18/12/2019 85.00p 85.00p 83.29p 84.30p 18343
17/12/2019 83.40p 84.72p 83.00p 84.00p 144692
16/12/2019 84.00p 84.40p 83.40p 84.20p 89125
13/12/2019 84.00p 84.50p 83.24p 84.50p 38402
12/12/2019 84.00p 84.30p 83.20p 84.30p 80836
11/12/2019 84.00p 84.50p 83.32p 84.50p 30451
10/12/2019 84.00p 84.30p 83.05p 84.30p 62155
09/12/2019 84.00p 84.47p 83.12p 84.20p 70283
06/12/2019 84.00p 84.40p 83.25p 84.40p 115975
05/12/2019 84.60p 85.00p 84.00p 84.90p 18065
04/12/2019 85.00p 85.67p 84.25p 85.30p 42119
03/12/2019 85.20p 85.66p 85.00p 85.30p 62437
02/12/2019 86.80p 86.80p 85.00p 85.20p 63446
29/11/2019 86.60p 86.60p 84.25p 85.00p 50794
28/11/2019 84.60p 85.60p 84.47p 85.60p 47211
27/11/2019 84.60p 86.03p 84.09p 85.50p 156682
26/11/2019 86.60p 86.60p 84.40p 84.90p 49327
25/11/2019 85.60p 86.01p 84.64p 85.10p 101931
22/11/2019 86.00p 86.70p 85.19p 86.70p 42903
21/11/2019 86.00p 86.20p 85.77p 86.20p 52662
20/11/2019 85.48p 86.90p 86.00p 86.50p 56512
19/11/2019 85.48p 87.12p 85.75p 86.90p 73201
18/11/2019 85.48p 86.72p 85.41p 86.00p 81880
15/11/2019 85.48p 86.39p 85.23p 85.50p 11665
14/11/2019 85.48p 86.26p 85.00p 85.90p 67843
13/11/2019 85.48p 86.10p 84.78p 85.40p 18652
12/11/2019 85.48p 85.75p 84.99p 85.50p 28230
11/11/2019 87.00p 87.00p 84.92p 85.40p 29921
08/11/2019 86.00p 86.00p 85.00p 85.80p 54334
07/11/2019 84.80p 86.43p 84.80p 85.70p 65289
06/11/2019 85.40p 86.00p 85.20p 85.70p 142561
05/11/2019 85.07p 86.20p 85.07p 86.20p 49380
04/11/2019 85.00p 86.50p 85.00p 86.50p 36073
01/11/2019 85.00p 86.20p 85.00p 86.20p 39732
31/10/2019 84.47p 85.87p 84.40p 85.50p 66180
30/10/2019 85.00p 85.30p 84.00p 85.20p 97732
29/10/2019 84.90p 84.90p 84.00p 84.50p 28115
28/10/2019 84.60p 85.60p 84.00p 85.20p 56557
25/10/2019 85.00p 85.06p 84.13p 84.80p 47675
24/10/2019 85.00p 85.59p 84.63p 85.40p 20000
23/10/2019 85.20p 86.32p 85.00p 86.10p 37649
22/10/2019 85.00p 86.20p 85.00p 86.20p 33261
21/10/2019 84.80p 86.10p 84.80p 86.10p 38453
18/10/2019 85.68p 86.00p 84.42p 86.00p 48239
17/10/2019 85.40p 86.79p 84.80p 85.30p 101161
16/10/2019 85.20p 86.35p 85.20p 86.30p 50821
15/10/2019 85.90p 87.51p 85.50p 86.10p 42729
14/10/2019 86.00p 88.18p 86.00p 87.20p 8948
11/10/2019 85.80p 88.16p 85.80p 87.10p 91446
10/10/2019 87.38p 88.13p 86.70p 86.70p 28279
09/10/2019 86.32p 87.18p 85.65p 86.20p 61752
08/10/2019 86.60p 88.03p 85.00p 85.00p 12050
07/10/2019 88.30p 88.30p 86.13p 87.10p 23844
04/10/2019 86.60p 88.37p 86.33p 87.60p 10357
03/10/2019 87.00p 87.83p 85.33p 86.20p 93330
02/10/2019 88.60p 90.00p 87.60p 87.80p 24125
01/10/2019 89.40p 90.11p 88.60p 89.50p 69323
30/09/2019 88.60p 89.64p 87.88p 89.10p 55258
27/09/2019 89.00p 89.76p 88.85p 89.30p 37683
26/09/2019 89.00p 89.56p 88.65p 89.20p 31766
25/09/2019 89.00p 89.76p 88.81p 88.90p 54619
24/09/2019 89.00p 89.79p 88.81p 88.90p 30912
23/09/2019 89.01p 89.51p 88.67p 88.90p 83093
20/09/2019 88.20p 89.34p 88.20p 89.00p 9430
19/09/2019 88.40p 89.15p 88.40p 88.40p 45682
18/09/2019 89.91p 89.91p 88.60p 88.90p 22071
17/09/2019 88.00p 89.98p 88.00p 88.90p 52930
16/09/2019 89.80p 90.29p 88.54p 88.90p 54619
13/09/2019 89.40p 90.60p 88.50p 88.90p 42483
12/09/2019 89.27p 89.38p 87.54p 88.30p 21796
11/09/2019 89.29p 89.30p 88.40p 88.40p 23947
10/09/2019 89.00p 89.00p 88.20p 88.20p 38455
09/09/2019 88.00p 89.00p 88.00p 88.50p 119357
06/09/2019 87.00p 87.71p 86.75p 87.20p 76257
05/09/2019 87.00p 87.71p 86.20p 86.90p 57579
04/09/2019 86.40p 86.60p 86.00p 86.00p 27314
03/09/2019 86.60p 86.91p 85.00p 85.50p 82744
02/09/2019 85.20p 85.73p 85.00p 85.10p 52784
30/08/2019 84.74p 85.67p 83.60p 84.70p 46329
29/08/2019 84.32p 84.50p 83.20p 84.10p 42660
28/08/2019 83.20p 83.90p 82.20p 83.40p 53038
27/08/2019 82.80p 84.73p 82.03p 83.40p 81233
23/08/2019 83.39p 84.82p 83.39p 84.30p 18934
22/08/2019 85.15p 85.15p 84.30p 84.30p 40061
21/08/2019 85.00p 86.34p 84.77p 85.50p 52372
20/08/2019 86.51p 86.51p 85.00p 85.00p 6295
19/08/2019 85.00p 85.80p 84.68p 85.00p 145011
16/08/2019 83.60p 84.65p 83.28p 84.10p 57214
15/08/2019 86.00p 87.48p 83.20p 84.10p 114304
14/08/2019 86.00p 87.68p 86.00p 86.60p 122367
13/08/2019 86.20p 87.00p 86.20p 87.00p 50736
12/08/2019 86.60p 87.20p 85.87p 86.80p 145977
09/08/2019 86.00p 87.06p 85.48p 85.90p 157494
08/08/2019 86.40p 86.81p 85.46p 86.70p 94560
07/08/2019 86.00p 86.92p 85.60p 86.70p 165014
06/08/2019 86.00p 87.53p 85.20p 87.00p 90370
05/08/2019 88.00p 88.10p 85.80p 86.90p 214240
02/08/2019 91.00p 91.00p 88.60p 89.70p 183427
01/08/2019 91.40p 92.04p 91.00p 91.00p 170530
31/07/2019 91.75p 92.10p 91.50p 92.10p 75261
30/07/2019 91.75p 92.00p 91.75p 92.00p 14847
29/07/2019 92.50p 92.84p 91.20p 92.10p 132931
26/07/2019 90.82p 92.49p 90.82p 91.60p 26575
25/07/2019 92.20p 92.20p 91.06p 91.60p 99784
24/07/2019 93.60p 93.60p 92.36p 92.40p 97295
23/07/2019 93.00p 93.76p 92.50p 93.30p 158073
22/07/2019 93.00p 93.67p 90.90p 92.10p 272240
19/07/2019 91.21p 91.37p 90.25p 91.10p 143305
18/07/2019 90.60p 91.20p 90.60p 91.10p 94479
17/07/2019 91.20p 92.16p 90.82p 91.40p 76652
16/07/2019 91.40p 92.20p 90.86p 92.20p 20746
15/07/2019 90.82p 91.50p 90.78p 91.50p 51851
12/07/2019 90.80p 91.14p 90.60p 91.10p 79110
11/07/2019 91.59p 91.59p 90.90p 90.90p 16152
10/07/2019 90.20p 91.53p 89.92p 91.50p 156972
09/07/2019 90.80p 91.76p 89.25p 90.00p 160505
08/07/2019 91.20p 92.06p 90.80p 91.70p 56588
05/07/2019 92.07p 92.07p 91.20p 91.80p 30736
04/07/2019 92.10p 92.10p 91.21p 92.10p 25573
03/07/2019 92.60p 92.60p 91.20p 91.90p 78402
02/07/2019 91.27p 91.75p 91.12p 91.70p 66742
01/07/2019 89.80p 91.75p 89.26p 91.20p 83554
28/06/2019 89.39p 89.39p 88.74p 89.30p 45924
27/06/2019 88.00p 89.55p 88.00p 88.90p 34272
26/06/2019 89.55p 89.55p 88.80p 89.00p 89164
25/06/2019 87.40p 90.00p 86.40p 89.00p 80404
24/06/2019 85.42p 86.61p 85.42p 86.50p 63279
21/06/2019 85.01p 85.64p 85.01p 85.50p 135138
20/06/2019 85.16p 85.50p 84.80p 85.50p 78515
19/06/2019 85.00p 85.50p 84.70p 85.10p 120567
18/06/2019 85.00p 85.70p 84.77p 85.70p 110594
17/06/2019 85.00p 85.40p 84.92p 85.30p 147196
14/06/2019 85.00p 85.50p 84.91p 85.50p 91619
13/06/2019 84.80p 85.50p 84.80p 85.50p 80783
12/06/2019 85.23p 85.69p 84.67p 85.50p 167438
11/06/2019 85.49p 85.49p 84.28p 85.20p 54907
10/06/2019 84.42p 85.78p 84.42p 85.40p 93965
07/06/2019 85.40p 86.00p 84.75p 85.30p 117640
06/06/2019 83.40p 85.26p 83.40p 85.20p 60603
05/06/2019 84.90p 85.10p 84.90p 84.90p 92143
04/06/2019 83.65p 84.70p 83.65p 84.70p 67800
03/06/2019 83.64p 85.20p 83.64p 84.50p 36288
31/05/2019 83.64p 84.61p 82.90p 84.60p 67304
30/05/2019 83.90p 84.61p 83.64p 84.30p 42676
29/05/2019 84.48p 84.48p 83.20p 83.90p 110304

*Close Price adjusted for both dividends and splits