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
24/12/2025 352.00p 360.00p 352.00p 359.00p 114712
23/12/2025 344.00p 352.00p 341.99p 352.00p 108989
22/12/2025 332.00p 347.00p 324.98p 347.00p 227026
19/12/2025 330.00p 334.00p 323.00p 334.00p 349360
18/12/2025 327.00p 331.00p 326.00p 328.00p 83446
17/12/2025 328.00p 330.00p 324.00p 326.00p 106650
16/12/2025 330.00p 336.00p 322.00p 322.00p 128247
15/12/2025 336.00p 337.00p 331.00p 336.00p 185065
12/12/2025 333.00p 335.00p 328.00p 333.00p 170357
11/12/2025 329.00p 336.00p 327.00p 327.00p 198124
10/12/2025 324.00p 328.00p 320.00p 328.00p 152876
09/12/2025 317.00p 324.10p 316.65p 324.00p 168685
08/12/2025 325.00p 326.51p 318.00p 318.00p 76266
05/12/2025 318.00p 327.00p 317.42p 322.00p 157255
04/12/2025 318.00p 320.19p 315.00p 317.00p 44320
03/12/2025 312.00p 320.00p 309.00p 320.00p 89406
02/12/2025 308.00p 312.00p 305.00p 308.50p 140447
01/12/2025 300.00p 307.00p 295.00p 304.00p 103811
28/11/2025 288.00p 297.50p 285.00p 297.00p 89005
27/11/2025 287.00p 288.00p 282.99p 284.00p 64731
26/11/2025 280.00p 286.00p 276.00p 281.00p 101435
25/11/2025 277.00p 278.00p 272.00p 274.50p 52275
24/11/2025 271.00p 278.14p 270.00p 270.00p 70553
21/11/2025 281.00p 283.24p 271.31p 274.00p 148107
20/11/2025 288.00p 290.00p 282.96p 284.00p 116350
19/11/2025 283.00p 287.39p 281.84p 283.00p 206669
18/11/2025 295.00p 299.00p 283.37p 284.00p 142022
17/11/2025 299.00p 300.00p 294.59p 295.00p 164369
14/11/2025 291.00p 299.00p 291.00p 296.00p 47791
13/11/2025 295.00p 301.00p 287.00p 296.00p 96741
12/11/2025 290.00p 295.00p 287.00p 295.00p 175614
11/11/2025 285.00p 295.00p 279.00p 285.00p 84625
10/11/2025 280.00p 293.00p 280.00p 293.00p 139211
07/11/2025 284.00p 290.00p 277.50p 282.00p 39161
06/11/2025 282.00p 290.00p 282.00p 286.00p 74841
05/11/2025 287.00p 290.00p 284.00p 284.00p 108463
04/11/2025 292.00p 296.49p 288.60p 290.00p 168184
03/11/2025 292.00p 295.91p 285.08p 295.00p 197870
31/10/2025 285.00p 293.00p 283.25p 288.00p 148876
30/10/2025 285.00p 289.00p 281.93p 283.00p 77098
29/10/2025 270.00p 290.00p 267.70p 288.00p 436897
28/10/2025 265.00p 269.60p 262.00p 268.00p 163260
27/10/2025 266.00p 269.00p 262.00p 264.00p 223131
24/10/2025 270.00p 273.75p 261.44p 266.00p 334168
23/10/2025 266.00p 271.60p 263.49p 269.00p 210777
22/10/2025 274.00p 278.00p 258.01p 262.00p 386067
21/10/2025 304.00p 305.00p 271.00p 272.00p 350767
20/10/2025 306.00p 310.14p 303.00p 304.00p 241972
17/10/2025 310.00p 310.74p 303.00p 306.00p 116118
16/10/2025 306.00p 311.00p 305.00p 309.00p 120704
15/10/2025 302.00p 308.60p 300.00p 305.00p 147240
14/10/2025 302.00p 306.00p 301.00p 303.00p 49192
13/10/2025 303.00p 306.39p 300.00p 303.00p 220434
10/10/2025 314.00p 318.00p 302.00p 302.00p 265618
09/10/2025 322.00p 324.02p 319.00p 319.00p 152590
08/10/2025 320.00p 327.00p 319.22p 321.00p 474266
07/10/2025 318.00p 319.12p 317.21p 318.00p 87670
06/10/2025 311.00p 319.00p 306.61p 318.00p 132815
03/10/2025 310.00p 310.00p 305.00p 310.00p 99296
02/10/2025 305.00p 309.42p 305.00p 307.00p 95970
01/10/2025 303.00p 307.00p 208.33p 307.00p 29411634
30/09/2025 304.00p 309.00p 302.41p 303.00p 125181
29/09/2025 305.00p 308.00p 303.00p 303.00p 185259
26/09/2025 303.00p 307.23p 301.00p 302.00p 127117
25/09/2025 306.00p 308.00p 304.00p 306.00p 229309
24/09/2025 298.00p 306.78p 297.12p 306.00p 148492
23/09/2025 287.00p 300.00p 284.75p 299.00p 198610
22/09/2025 277.00p 288.00p 275.00p 288.00p 256135
19/09/2025 275.00p 280.00p 272.00p 272.00p 93569
18/09/2025 273.00p 274.00p 271.00p 274.00p 193880
17/09/2025 272.00p 276.00p 270.50p 273.00p 283708
16/09/2025 274.00p 274.00p 271.00p 272.00p 135036
15/09/2025 274.00p 276.19p 270.12p 271.00p 232034
12/09/2025 276.00p 280.00p 272.00p 274.00p 222995
11/09/2025 270.00p 278.00p 270.00p 276.00p 271259
10/09/2025 270.00p 279.00p 267.00p 278.00p 307866
09/09/2025 265.00p 271.00p 264.00p 270.00p 206140
08/09/2025 257.00p 268.00p 256.67p 264.00p 353860
05/09/2025 253.00p 257.00p 252.00p 255.00p 315580
04/09/2025 252.00p 254.00p 251.00p 253.00p 140783
03/09/2025 245.00p 251.00p 245.00p 252.00p 316623
02/09/2025 250.00p 250.70p 246.00p 247.00p 390843
01/09/2025 236.00p 251.00p 232.00p 251.00p 355325
29/08/2025 233.00p 236.00p 232.96p 236.00p 84247
28/08/2025 231.00p 233.00p 228.00p 233.00p 87409
27/08/2025 230.00p 230.81p 227.00p 229.00p 99105
26/08/2025 227.00p 232.75p 226.00p 229.00p 121183
22/08/2025 223.00p 228.00p 221.50p 225.50p 120645
21/08/2025 223.00p 224.85p 218.00p 221.00p 262401
20/08/2025 213.00p 223.00p 213.00p 221.00p 225454
19/08/2025 220.00p 220.00p 217.00p 218.50p 28538
18/08/2025 221.00p 221.00p 217.00p 221.00p 53853
15/08/2025 219.00p 219.98p 218.60p 219.00p 44789
14/08/2025 220.00p 222.00p 219.50p 219.50p 45679
13/08/2025 220.00p 222.00p 219.00p 222.00p 31200
12/08/2025 219.00p 222.00p 217.56p 219.00p 58458
11/08/2025 216.00p 218.75p 213.00p 218.00p 66071
08/08/2025 215.00p 215.94p 213.03p 213.50p 145321
07/08/2025 212.00p 216.00p 210.60p 214.00p 155238
06/08/2025 212.00p 216.00p 209.25p 216.00p 146190
05/08/2025 211.00p 212.00p 208.00p 210.00p 62445
04/08/2025 209.00p 212.00p 207.00p 209.50p 56962
01/08/2025 211.00p 211.80p 209.00p 209.00p 111303
31/07/2025 214.00p 219.00p 211.50p 211.50p 65677
30/07/2025 221.00p 221.95p 217.00p 219.00p 51683
29/07/2025 223.00p 224.00p 218.00p 218.50p 183749
28/07/2025 223.00p 224.00p 219.00p 224.00p 92949
25/07/2025 221.00p 224.00p 217.00p 220.00p 35259
24/07/2025 218.00p 224.00p 217.59p 224.00p 154727
23/07/2025 213.00p 223.00p 207.00p 218.50p 275405
22/07/2025 209.00p 213.00p 207.75p 211.00p 75263
21/07/2025 208.00p 210.00p 206.00p 208.00p 39407
18/07/2025 207.00p 209.00p 205.28p 206.00p 74687
17/07/2025 202.00p 203.71p 202.00p 203.00p 30060
16/07/2025 204.00p 204.60p 202.08p 203.50p 51542
15/07/2025 205.00p 207.64p 203.61p 204.00p 59174
14/07/2025 206.00p 207.00p 204.00p 204.50p 71647
11/07/2025 205.00p 207.00p 204.00p 205.00p 91568
10/07/2025 203.00p 207.00p 202.35p 204.50p 67304
09/07/2025 205.00p 207.00p 202.00p 203.00p 35248
08/07/2025 207.00p 211.00p 205.00p 205.00p 138370
07/07/2025 207.00p 211.00p 207.00p 207.00p 131802
04/07/2025 210.00p 210.00p 208.50p 209.00p 91390
03/07/2025 204.00p 210.00p 204.00p 209.00p 73259
02/07/2025 205.00p 208.00p 202.75p 205.00p 117631
01/07/2025 202.00p 205.00p 200.68p 205.00p 66803
30/06/2025 204.00p 204.00p 199.50p 199.50p 101572
27/06/2025 203.00p 205.00p 202.00p 202.00p 89719
26/06/2025 205.00p 207.00p 202.00p 204.00p 94989
25/06/2025 209.00p 210.00p 203.00p 203.00p 282984
24/06/2025 209.00p 215.00p 206.00p 210.00p 115153
23/06/2025 210.00p 211.15p 207.01p 208.00p 175983
20/06/2025 211.00p 213.24p 208.00p 209.00p 114538
19/06/2025 215.00p 217.55p 209.00p 210.00p 219529
18/06/2025 209.00p 223.00p 207.82p 216.00p 863639
17/06/2025 205.00p 209.94p 204.00p 207.00p 170884
16/06/2025 204.00p 207.00p 203.00p 204.00p 83509
13/06/2025 206.00p 206.00p 203.00p 205.00p 282628
12/06/2025 205.00p 206.60p 202.99p 203.00p 73951
11/06/2025 206.00p 209.00p 205.00p 207.00p 56182
10/06/2025 207.00p 208.00p 200.00p 206.00p 135906
09/06/2025 206.00p 209.00p 206.00p 208.00p 130196
06/06/2025 207.00p 208.00p 205.00p 207.00p 73812
05/06/2025 207.00p 208.00p 203.50p 205.00p 601600
04/06/2025 199.50p 207.00p 196.50p 204.50p 343412
03/06/2025 195.00p 200.00p 195.00p 200.00p 70933
02/06/2025 196.50p 200.01p 196.00p 197.50p 234023
30/05/2025 198.00p 202.00p 196.50p 201.00p 49106
29/05/2025 199.50p 202.00p 198.00p 199.50p 27221
28/05/2025 200.00p 205.00p 198.00p 200.25p 343754
27/05/2025 193.50p 196.00p 189.75p 195.50p 172152
23/05/2025 191.00p 193.10p 191.25p 193.00p 53255
22/05/2025 191.00p 193.50p 190.47p 192.50p 27033
21/05/2025 190.00p 193.50p 190.00p 191.00p 5479
20/05/2025 189.50p 196.00p 188.00p 190.50p 76959
19/05/2025 190.50p 196.50p 189.00p 190.50p 98584
16/05/2025 192.00p 197.50p 189.40p 191.25p 95450
15/05/2025 196.00p 196.50p 192.18p 193.00p 65895
14/05/2025 198.00p 201.00p 195.50p 196.00p 84739
13/05/2025 199.00p 200.15p 198.50p 198.50p 65529
12/05/2025 197.00p 201.00p 195.70p 199.00p 165297
09/05/2025 196.00p 198.00p 193.00p 197.00p 73048
08/05/2025 194.00p 198.50p 194.00p 198.50p 57043
07/05/2025 191.50p 195.00p 190.00p 194.00p 18825
06/05/2025 193.50p 194.50p 190.00p 194.00p 56894
02/05/2025 191.00p 192.50p 189.00p 192.00p 36668
01/05/2025 190.00p 190.50p 188.18p 190.00p 49000
30/04/2025 193.00p 193.00p 189.00p 192.00p 73534
29/04/2025 193.50p 194.00p 190.00p 190.00p 153978
28/04/2025 189.50p 192.00p 186.62p 190.00p 108569
25/04/2025 191.50p 191.50p 185.00p 185.00p 75448
24/04/2025 187.00p 190.00p 187.00p 187.50p 73233
23/04/2025 187.50p 190.00p 184.50p 189.00p 141905
22/04/2025 183.00p 189.00p 179.10p 186.00p 102499
17/04/2025 179.50p 182.95p 177.76p 181.50p 21314
16/04/2025 172.00p 178.50p 171.42p 177.00p 100593
15/04/2025 174.00p 174.50p 172.00p 174.00p 325009
14/04/2025 166.00p 174.50p 166.00p 171.50p 336287
11/04/2025 172.00p 173.56p 166.00p 168.00p 286232
10/04/2025 171.00p 174.50p 171.00p 172.50p 32333
09/04/2025 164.00p 169.50p 160.01p 165.75p 17944
08/04/2025 170.00p 172.00p 166.25p 166.25p 75956
07/04/2025 177.00p 177.00p 164.00p 167.25p 224046
04/04/2025 181.00p 187.35p 177.42p 178.00p 78167
03/04/2025 186.50p 189.50p 182.50p 184.75p 44271
02/04/2025 186.00p 188.50p 187.00p 188.50p 55193
01/04/2025 186.00p 188.75p 186.00p 186.00p 86472
31/03/2025 187.00p 190.50p 186.50p 187.00p 47930
28/03/2025 189.00p 190.00p 187.00p 187.25p 80382
27/03/2025 188.50p 190.98p 188.50p 189.00p 203951
26/03/2025 189.00p 191.00p 189.00p 189.25p 7041
25/03/2025 186.50p 189.96p 185.50p 189.25p 48389
24/03/2025 186.00p 187.00p 184.20p 187.00p 188591
21/03/2025 183.50p 186.50p 182.00p 184.00p 209236
20/03/2025 183.50p 186.50p 183.50p 185.00p 93218
19/03/2025 180.50p 186.50p 180.50p 184.50p 33091
18/03/2025 184.00p 186.08p 183.00p 185.00p 249131
17/03/2025 180.50p 184.00p 180.00p 184.00p 150765
14/03/2025 180.50p 184.50p 178.00p 182.00p 48840
13/03/2025 176.50p 179.00p 175.91p 179.00p 38216

*Close Price adjusted for both dividends and splits