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
23/11/2018 95.24p 95.44p 94.04p 95.20p 41041
22/11/2018 95.24p 95.24p 94.06p 95.00p 21982
21/11/2018 95.04p 95.14p 94.52p 95.10p 15625
20/11/2018 95.00p 95.96p 95.00p 95.10p 59757
19/11/2018 95.56p 96.90p 95.56p 96.90p 40895
16/11/2018 96.60p 97.85p 95.60p 95.60p 17919
15/11/2018 97.00p 97.94p 95.84p 96.80p 52701
14/11/2018 97.40p 98.80p 96.00p 97.80p 103803
13/11/2018 98.00p 98.80p 97.54p 98.60p 34062
12/11/2018 101.00p 102.20p 98.40p 99.40p 120146
09/11/2018 101.50p 102.73p 101.00p 101.50p 54614
08/11/2018 102.75p 102.75p 102.73p 102.75p 1244
07/11/2018 101.33p 102.68p 101.00p 102.50p 62647
06/11/2018 102.18p 102.18p 102.00p 102.00p 11626
05/11/2018 100.36p 102.00p 100.36p 102.00p 16270
02/11/2018 101.80p 101.80p 100.30p 101.50p 87490
01/11/2018 101.00p 102.00p 99.60p 100.60p 16507
31/10/2018 98.60p 100.43p 97.43p 99.90p 34585
30/10/2018 98.00p 98.38p 94.00p 96.80p 200770
29/10/2018 98.79p 99.00p 97.64p 99.00p 38328
26/10/2018 98.40p 99.62p 96.40p 98.20p 55315
25/10/2018 98.60p 100.88p 97.96p 100.60p 55352
24/10/2018 98.82p 99.55p 98.82p 99.35p 8206
23/10/2018 100.00p 101.50p 98.00p 100.00p 44229
22/10/2018 100.60p 102.50p 100.45p 102.50p 38167
19/10/2018 101.86p 101.86p 100.00p 101.00p 114152
18/10/2018 100.60p 101.30p 100.60p 101.00p 12270
17/10/2018 102.50p 104.25p 102.00p 102.00p 54769
16/10/2018 101.05p 101.15p 100.45p 101.00p 28239
15/10/2018 101.37p 103.00p 101.37p 101.50p 48956
12/10/2018 102.00p 102.98p 100.00p 101.50p 65050
11/10/2018 99.60p 99.99p 94.80p 99.50p 150876
10/10/2018 104.00p 104.38p 100.00p 100.75p 196845
09/10/2018 103.82p 105.08p 103.60p 104.75p 55102
08/10/2018 104.66p 105.74p 103.50p 104.50p 32028
05/10/2018 105.50p 106.78p 105.50p 105.75p 28056
04/10/2018 106.39p 106.46p 106.25p 106.25p 5015
03/10/2018 107.00p 107.40p 105.00p 107.00p 61743
02/10/2018 107.50p 107.73p 106.30p 107.50p 68458
01/10/2018 106.26p 107.10p 106.26p 106.75p 7779
28/09/2018 106.25p 106.75p 106.25p 106.75p 9454
27/09/2018 107.50p 107.50p 106.23p 106.75p 13054
26/09/2018 106.50p 107.25p 106.50p 107.00p 22963
25/09/2018 106.62p 107.25p 106.62p 107.00p 9154
24/09/2018 107.05p 107.25p 106.55p 107.00p 39597
21/09/2018 105.50p 107.05p 105.50p 106.75p 52452
20/09/2018 106.38p 106.38p 105.38p 106.25p 42185
19/09/2018 105.00p 106.60p 104.15p 106.00p 45298
18/09/2018 103.63p 105.51p 103.25p 105.00p 36090
17/09/2018 103.63p 105.10p 103.25p 105.00p 39031
14/09/2018 103.25p 105.01p 103.03p 104.75p 25404
13/09/2018 104.50p 104.50p 102.70p 103.50p 40402
12/09/2018 104.50p 104.50p 102.25p 103.25p 11793
11/09/2018 103.60p 103.60p 102.00p 103.25p 44412
10/09/2018 103.00p 104.30p 102.20p 103.00p 27601
07/09/2018 103.50p 104.45p 102.22p 104.00p 25417
06/09/2018 103.00p 104.62p 102.04p 103.00p 106312
05/09/2018 105.00p 106.79p 103.21p 104.50p 50024
04/09/2018 106.50p 107.38p 105.12p 106.25p 100198
03/09/2018 106.16p 106.45p 105.12p 106.25p 72064
31/08/2018 105.10p 106.20p 105.10p 106.00p 58563
30/08/2018 105.10p 106.48p 105.10p 106.00p 63593
29/08/2018 105.53p 106.25p 105.53p 106.25p 16039
28/08/2018 105.53p 107.74p 105.12p 106.25p 64647
24/08/2018 107.50p 107.50p 105.63p 106.50p 33414
23/08/2018 105.53p 106.66p 105.10p 106.00p 20034
22/08/2018 105.00p 107.50p 105.00p 106.25p 75728
21/08/2018 106.20p 106.20p 105.33p 105.75p 17058
20/08/2018 105.02p 107.00p 105.02p 106.75p 42532
17/08/2018 105.45p 106.33p 105.45p 105.75p 44737
16/08/2018 107.10p 107.10p 105.45p 105.50p 59444
15/08/2018 106.15p 108.10p 105.75p 105.75p 161251
14/08/2018 106.98p 108.50p 106.62p 107.75p 57145
13/08/2018 105.75p 108.50p 105.55p 107.75p 68129
10/08/2018 108.00p 109.45p 106.80p 107.25p 99628
09/08/2018 108.00p 109.95p 107.62p 109.25p 65029
08/08/2018 110.00p 110.60p 108.15p 109.50p 53365
07/08/2018 110.00p 112.00p 110.00p 110.00p 79341
06/08/2018 110.50p 112.00p 110.30p 111.75p 96131
03/08/2018 112.00p 112.00p 110.50p 111.75p 21920
02/08/2018 111.50p 111.50p 110.20p 111.00p 38189
01/08/2018 111.00p 112.75p 110.50p 111.75p 57333
31/07/2018 111.00p 112.30p 111.00p 112.25p 35213
30/07/2018 110.50p 112.30p 110.50p 111.75p 73424
27/07/2018 111.00p 112.75p 110.00p 112.75p 119570
26/07/2018 112.50p 113.35p 111.03p 111.75p 40850
25/07/2018 115.00p 115.25p 113.63p 115.25p 28309
24/07/2018 112.87p 115.00p 112.87p 115.00p 43580
23/07/2018 113.50p 113.98p 112.50p 113.50p 91442
20/07/2018 114.00p 114.38p 113.53p 114.25p 24883
19/07/2018 116.00p 116.00p 114.50p 114.50p 40221
18/07/2018 114.50p 115.23p 113.43p 114.50p 65278
17/07/2018 115.00p 115.67p 113.17p 115.50p 119719
16/07/2018 115.00p 116.23p 115.00p 115.75p 43382
13/07/2018 115.50p 116.80p 115.00p 116.50p 67280
12/07/2018 115.50p 116.50p 115.13p 116.25p 24059
11/07/2018 118.50p 118.50p 116.10p 117.25p 29293
10/07/2018 115.00p 118.02p 115.00p 117.75p 57770
09/07/2018 116.50p 116.50p 114.73p 115.50p 65036
06/07/2018 114.22p 116.15p 113.90p 114.75p 68892
05/07/2018 113.50p 115.50p 113.50p 114.75p 32905
04/07/2018 114.50p 116.00p 114.00p 114.75p 35781
03/07/2018 115.50p 116.10p 113.13p 115.50p 62335
02/07/2018 114.00p 114.00p 113.00p 114.00p 19449
29/06/2018 114.13p 115.25p 114.13p 115.25p 51583
28/06/2018 114.00p 115.12p 113.91p 115.00p 92497
27/06/2018 114.00p 115.00p 112.89p 114.00p 93203
26/06/2018 115.50p 116.43p 114.18p 115.75p 55970
25/06/2018 119.50p 119.50p 115.90p 116.75p 62756
22/06/2018 117.00p 119.42p 116.89p 118.50p 23649
21/06/2018 119.50p 120.21p 117.50p 117.50p 60785
20/06/2018 117.00p 119.70p 115.70p 119.00p 62178
19/06/2018 116.50p 117.50p 114.50p 117.00p 260093
18/06/2018 119.00p 120.20p 117.00p 118.25p 149167
15/06/2018 122.50p 124.25p 119.55p 120.00p 76308
14/06/2018 123.50p 124.00p 121.39p 123.00p 57299
13/06/2018 124.00p 124.00p 122.00p 122.50p 151502
12/06/2018 121.00p 124.00p 120.25p 123.00p 97517
11/06/2018 123.00p 123.00p 120.38p 122.25p 87161
08/06/2018 122.00p 122.17p 119.94p 121.50p 86001
07/06/2018 121.00p 122.00p 120.50p 121.50p 47649
06/06/2018 121.50p 122.55p 120.38p 122.25p 580656
05/06/2018 122.00p 124.00p 120.75p 120.75p 75951
04/06/2018 123.50p 123.50p 122.38p 123.00p 75995
01/06/2018 122.75p 123.13p 121.65p 122.75p 126514
31/05/2018 120.80p 122.38p 120.80p 121.75p 47421
30/05/2018 118.50p 123.00p 118.27p 121.25p 181697
29/05/2018 120.00p 121.00p 118.31p 120.75p 146812
25/05/2018 120.50p 120.50p 118.50p 119.50p 54513
24/05/2018 120.50p 121.80p 118.50p 119.50p 42716
23/05/2018 121.50p 122.00p 120.54p 121.50p 81504
22/05/2018 120.50p 120.50p 119.50p 120.00p 70485
21/05/2018 120.00p 121.00p 120.00p 120.50p 103293
18/05/2018 120.00p 120.00p 119.25p 119.25p 1144
17/05/2018 120.00p 120.20p 118.75p 120.00p 46015
16/05/2018 119.00p 120.00p 118.48p 119.25p 100609
15/05/2018 118.00p 119.94p 116.65p 118.75p 109275
14/05/2018 118.00p 118.00p 116.52p 118.00p 65763
11/05/2018 118.00p 118.00p 117.00p 117.50p 150656
10/05/2018 118.00p 118.00p 116.50p 117.25p 74015
09/05/2018 118.00p 118.00p 115.48p 117.75p 584859
08/05/2018 119.00p 119.00p 116.50p 117.75p 56129
04/05/2018 118.00p 118.00p 116.04p 117.75p 52547
03/05/2018 116.75p 117.35p 116.50p 117.25p 17635
02/05/2018 116.35p 118.12p 116.35p 117.50p 21245
01/05/2018 117.00p 117.02p 116.50p 116.50p 37468
30/04/2018 119.48p 119.48p 116.98p 118.25p 56931
27/04/2018 117.50p 120.07p 117.00p 118.50p 83070
26/04/2018 118.00p 120.27p 118.00p 119.50p 39325
25/04/2018 121.00p 121.61p 119.00p 120.25p 69457
24/04/2018 121.00p 122.00p 120.25p 120.75p 87152
23/04/2018 119.00p 121.25p 117.00p 120.00p 159871
20/04/2018 116.00p 118.10p 115.00p 117.50p 86932
19/04/2018 111.50p 115.00p 111.50p 114.50p 111557
18/04/2018 111.00p 113.99p 111.00p 112.50p 74208
17/04/2018 111.70p 113.17p 111.70p 112.00p 25775
16/04/2018 111.90p 113.70p 111.70p 112.00p 72509
13/04/2018 114.00p 114.00p 111.75p 113.25p 90143
12/04/2018 111.40p 113.50p 111.40p 112.00p 19046
11/04/2018 113.00p 113.00p 111.25p 112.25p 22666
10/04/2018 111.40p 112.79p 111.25p 111.75p 194052
09/04/2018 111.50p 113.25p 110.80p 111.75p 134270
06/04/2018 111.00p 113.75p 109.50p 111.50p 149201
05/04/2018 111.00p 115.00p 108.66p 112.50p 154334
04/04/2018 109.00p 110.28p 107.50p 109.00p 225679
03/04/2018 111.00p 112.95p 108.52p 109.75p 261707
29/03/2018 113.58p 114.17p 112.50p 113.25p 81716
28/03/2018 113.00p 113.64p 111.65p 112.75p 140118
27/03/2018 112.10p 115.18p 112.10p 114.50p 73436
26/03/2018 113.00p 113.50p 111.73p 113.00p 73775
23/03/2018 114.20p 114.75p 113.02p 114.00p 65311
22/03/2018 115.00p 116.80p 114.00p 114.50p 35292
21/03/2018 118.00p 119.67p 117.00p 118.00p 85895
20/03/2018 118.00p 119.50p 118.00p 119.50p 44311
19/03/2018 121.00p 121.68p 120.00p 120.50p 105070
16/03/2018 120.50p 123.00p 120.50p 123.00p 195725
15/03/2018 121.00p 121.50p 120.50p 121.50p 89965
14/03/2018 120.50p 121.29p 120.50p 121.00p 121842
13/03/2018 120.50p 121.83p 120.50p 120.75p 71054
12/03/2018 122.50p 122.65p 120.97p 121.25p 70954
09/03/2018 119.65p 120.92p 119.65p 120.25p 11598
08/03/2018 119.50p 121.60p 119.50p 120.50p 25408
07/03/2018 119.50p 121.25p 119.50p 121.00p 141640
06/03/2018 122.00p 122.54p 120.61p 121.00p 179202
05/03/2018 120.83p 121.50p 119.96p 120.00p 48114
02/03/2018 120.50p 121.20p 119.04p 120.00p 107036
01/03/2018 119.50p 120.25p 118.45p 119.75p 86039
28/02/2018 118.00p 120.55p 118.00p 120.25p 47161
27/02/2018 121.00p 121.97p 120.50p 121.25p 28297
26/02/2018 120.00p 121.94p 120.00p 120.75p 38287
23/02/2018 120.00p 121.85p 120.00p 120.75p 34253
22/02/2018 121.00p 124.00p 118.78p 120.75p 29358
21/02/2018 120.00p 121.97p 118.50p 120.50p 166323
20/02/2018 120.00p 123.22p 120.00p 120.00p 130336
19/02/2018 121.00p 123.67p 121.00p 122.50p 44228
16/02/2018 122.00p 123.67p 121.12p 122.75p 82928
15/02/2018 120.00p 121.00p 120.00p 120.50p 110042
14/02/2018 118.00p 119.25p 117.00p 119.25p 81472
13/02/2018 116.50p 117.50p 115.50p 117.25p 37331
12/02/2018 115.00p 116.75p 114.50p 116.75p 94591

*Close Price adjusted for both dividends and splits