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
09/02/2018 116.00p 116.00p 113.15p 115.00p 27896
08/02/2018 115.50p 117.67p 115.00p 116.00p 53726
07/02/2018 116.00p 118.00p 115.90p 117.00p 137567
06/02/2018 112.00p 116.00p 112.00p 115.25p 107056
05/02/2018 117.00p 118.05p 113.00p 118.00p 180793
02/02/2018 120.50p 121.80p 119.45p 120.50p 97500
01/02/2018 120.00p 122.28p 120.00p 121.50p 80615
31/01/2018 124.00p 124.60p 120.00p 121.50p 138911
30/01/2018 125.00p 126.85p 123.00p 124.25p 136324
29/01/2018 125.50p 126.75p 125.00p 126.75p 35460
26/01/2018 126.65p 126.65p 125.30p 126.00p 78992
25/01/2018 126.00p 127.64p 126.00p 126.75p 23379
24/01/2018 127.50p 128.80p 126.30p 128.00p 66052
23/01/2018 130.00p 130.00p 127.50p 128.00p 103622
22/01/2018 130.00p 130.00p 128.10p 129.00p 157581
19/01/2018 128.50p 130.67p 128.30p 129.00p 94138
18/01/2018 130.00p 130.00p 128.21p 128.50p 145250
17/01/2018 126.50p 128.95p 126.50p 128.50p 320501
16/01/2018 128.00p 128.78p 126.76p 127.00p 153920
15/01/2018 128.00p 128.50p 125.50p 127.50p 160548
12/01/2018 126.00p 127.30p 124.00p 127.00p 93448
11/01/2018 125.50p 126.00p 124.37p 125.75p 132566
10/01/2018 124.00p 125.00p 123.50p 125.00p 127069
09/01/2018 122.50p 124.00p 120.27p 123.25p 68910
08/01/2018 122.50p 125.00p 121.00p 122.50p 120863
05/01/2018 122.50p 125.50p 122.50p 124.25p 81033
04/01/2018 120.00p 122.50p 120.00p 121.25p 220981
03/01/2018 119.60p 120.75p 119.52p 120.75p 33076
02/01/2018 120.00p 121.00p 119.00p 120.25p 90246
29/12/2017 120.47p 120.47p 119.56p 120.38p 61127
28/12/2017 120.00p 120.30p 118.94p 120.12p 40823
27/12/2017 119.00p 119.12p 118.26p 119.12p 20116
22/12/2017 118.00p 118.64p 117.53p 118.38p 14261
21/12/2017 114.00p 117.25p 114.00p 117.25p 62300
20/12/2017 115.00p 115.89p 114.50p 115.00p 70230
19/12/2017 115.25p 115.83p 114.50p 115.13p 58596
18/12/2017 114.00p 115.75p 113.40p 114.87p 38948
15/12/2017 116.00p 116.00p 113.98p 114.87p 21501
14/12/2017 115.00p 115.75p 114.00p 114.75p 38169
13/12/2017 113.50p 114.85p 113.50p 113.50p 47002
12/12/2017 114.50p 114.50p 113.25p 114.25p 30879
11/12/2017 112.50p 114.23p 112.50p 113.37p 27498
08/12/2017 113.63p 114.10p 112.13p 113.13p 21878
07/12/2017 113.75p 114.10p 111.14p 112.63p 31934
06/12/2017 113.25p 113.25p 110.78p 112.63p 28538
05/12/2017 112.25p 114.48p 112.25p 113.25p 23315
04/12/2017 113.00p 114.98p 113.00p 114.00p 42267
01/12/2017 114.75p 114.75p 112.69p 113.87p 55504
30/11/2017 114.00p 114.16p 111.52p 112.87p 135951
29/11/2017 117.00p 117.00p 115.00p 115.13p 49778
28/11/2017 117.25p 118.38p 117.00p 118.38p 41480
27/11/2017 117.00p 118.79p 117.00p 118.00p 35270
24/11/2017 117.25p 117.79p 116.16p 117.75p 29566
23/11/2017 116.50p 117.53p 116.43p 117.12p 26869
22/11/2017 116.75p 118.50p 116.25p 117.50p 31603
21/11/2017 116.75p 117.50p 116.00p 116.38p 39574
20/11/2017 117.63p 117.75p 116.52p 117.75p 18420
17/11/2017 118.00p 118.15p 115.71p 117.88p 20634
16/11/2017 118.00p 118.00p 116.52p 117.25p 28860
15/11/2017 117.00p 118.88p 117.00p 117.25p 41397
14/11/2017 119.25p 120.19p 119.11p 119.75p 150989
13/11/2017 118.75p 119.95p 118.75p 119.50p 101855
10/11/2017 120.25p 120.12p 119.03p 119.50p 59072
09/11/2017 120.25p 120.00p 118.98p 119.38p 94398
08/11/2017 120.25p 120.50p 118.25p 119.50p 66359
07/11/2017 120.00p 120.00p 118.60p 119.12p 118989
06/11/2017 119.00p 119.50p 117.94p 118.50p 60320
03/11/2017 117.50p 118.47p 117.11p 117.88p 82352
02/11/2017 116.00p 118.89p 115.00p 117.88p 145044
01/11/2017 117.75p 117.75p 115.03p 116.38p 46058
31/10/2017 115.00p 115.95p 114.50p 115.63p 99814
30/10/2017 116.00p 117.00p 114.82p 115.50p 121999
27/10/2017 117.00p 118.00p 116.00p 116.75p 77374
26/10/2017 121.00p 118.00p 117.22p 118.00p 11332
25/10/2017 121.00p 121.25p 118.00p 119.00p 110081
24/10/2017 122.00p 122.00p 119.75p 121.00p 80571
23/10/2017 120.00p 121.25p 119.55p 120.62p 188510
20/10/2017 120.50p 120.90p 119.65p 120.75p 69271
19/10/2017 119.00p 119.90p 119.00p 119.75p 27475
18/10/2017 119.75p 120.00p 118.94p 119.50p 94674
17/10/2017 119.75p 120.33p 118.94p 119.38p 177462
16/10/2017 119.50p 120.31p 118.53p 120.00p 141767
13/10/2017 119.00p 119.00p 118.38p 118.38p 176727
12/10/2017 117.00p 119.00p 117.00p 117.75p 7752
11/10/2017 118.00p 118.12p 118.00p 118.12p 5000
10/10/2017 117.50p 118.38p 117.50p 118.38p 7184
09/10/2017 119.00p 119.00p 117.00p 118.00p 18119
06/10/2017 116.25p 119.00p 116.25p 118.50p 101414
05/10/2017 112.75p 116.00p 112.75p 116.00p 46268
04/10/2017 114.00p 115.00p 113.00p 114.00p 21543
03/10/2017 110.75p 114.00p 110.75p 114.00p 24315
02/10/2017 112.00p 111.87p 111.37p 111.87p 143918
29/09/2017 112.00p 111.37p 111.13p 111.37p 204372
28/09/2017 112.00p 111.13p 111.13p 111.13p 157246
27/09/2017 112.00p 112.00p 111.13p 111.13p 2942
26/09/2017 109.50p 110.87p 110.25p 110.87p 87457
25/09/2017 109.50p 110.25p 110.25p 110.25p 81404
22/09/2017 109.50p 110.25p 109.50p 110.25p 283
21/09/2017 111.00p 111.50p 110.00p 111.50p 27619
20/09/2017 110.00p 111.25p 110.50p 111.25p 139346
19/09/2017 110.00p 110.50p 110.00p 110.50p 26471
18/09/2017 112.00p 113.25p 110.00p 110.25p 194120
15/09/2017 112.50p 113.00p 112.00p 112.87p 38972
14/09/2017 116.50p 116.50p 112.00p 114.25p 83648
13/09/2017 117.75p 117.75p 117.00p 117.00p 44636
12/09/2017 118.25p 118.50p 118.00p 118.25p 40861
11/09/2017 118.00p 118.25p 118.00p 118.25p 28374
08/09/2017 119.25p 119.25p 118.00p 118.62p 39298
07/09/2017 120.25p 120.25p 119.75p 119.75p 1089
06/09/2017 120.75p 120.75p 119.00p 119.50p 23654
05/09/2017 118.25p 119.25p 118.25p 118.50p 6670
04/09/2017 116.00p 119.00p 116.00p 118.25p 44952
01/09/2017 115.25p 116.00p 115.25p 115.75p 3666
31/08/2017 115.50p 116.00p 115.25p 115.63p 23139
30/08/2017 114.00p 115.25p 114.00p 115.25p 41928
29/08/2017 114.00p 114.00p 113.75p 113.75p 3630
25/08/2017 114.00p 114.00p 113.00p 113.63p 19858
24/08/2017 112.75p 113.37p 112.87p 113.37p 51213
23/08/2017 112.75p 112.87p 111.75p 112.87p 57168
22/08/2017 112.00p 113.50p 112.00p 113.50p 29124
21/08/2017 111.25p 112.00p 110.50p 112.00p 56292
18/08/2017 112.75p 112.75p 110.75p 112.25p 12964
17/08/2017 113.00p 114.00p 113.00p 113.50p 40906
16/08/2017 109.25p 112.37p 109.25p 112.37p 17273
15/08/2017 108.50p 109.12p 108.50p 109.12p 5450
14/08/2017 108.00p 109.00p 108.00p 108.62p 38823
11/08/2017 106.75p 108.00p 106.50p 107.00p 14185
10/08/2017 108.25p 109.00p 107.62p 107.62p 75470
09/08/2017 108.00p 108.00p 107.50p 108.00p 30686
08/08/2017 107.50p 108.75p 106.50p 108.00p 110169
07/08/2017 108.75p 108.75p 106.00p 107.62p 410631
04/08/2017 110.50p 111.00p 108.00p 108.75p 286746
03/08/2017 112.00p 112.00p 110.50p 110.50p 39146
02/08/2017 114.00p 114.00p 110.25p 111.13p 155334
01/08/2017 115.00p 115.00p 115.00p 115.00p 5000
31/07/2017 115.25p 115.50p 115.25p 115.50p 24907
28/07/2017 116.50p 114.50p 114.37p 114.50p 92451
27/07/2017 116.50p 116.00p 114.37p 114.37p 127101
26/07/2017 116.50p 116.50p 116.00p 116.00p 5000
25/07/2017 115.00p 117.50p 116.75p 117.50p 33640
24/07/2017 115.00p 116.75p 115.00p 116.75p 6048
21/07/2017 118.50p 116.75p 116.75p 116.75p 34929
20/07/2017 118.50p 118.50p 116.75p 116.75p 3000
19/07/2017 115.00p 118.00p 115.00p 117.00p 50648
18/07/2017 113.00p 113.50p 113.00p 113.50p 73615
17/07/2017 113.00p 116.25p 113.00p 114.37p 23417
14/07/2017 113.00p 114.00p 113.00p 114.00p 10574
13/07/2017 113.00p 114.63p 112.75p 114.63p 24508
12/07/2017 113.50p 114.63p 113.37p 114.63p 16085
11/07/2017 113.50p 114.75p 113.37p 113.37p 67559
10/07/2017 113.50p 114.75p 113.50p 114.75p 8000
07/07/2017 111.00p 112.13p 111.00p 112.13p 1396
06/07/2017 113.00p 113.00p 111.00p 111.00p 6907
05/07/2017 112.00p 113.00p 112.00p 112.13p 21157
04/07/2017 111.00p 111.37p 111.00p 111.37p 4420
03/07/2017 108.50p 111.75p 108.50p 109.25p 13088
30/06/2017 108.50p 110.13p 109.88p 110.13p 72093
29/06/2017 108.50p 109.88p 108.50p 109.88p 53203
28/06/2017 108.50p 108.50p 108.50p 108.50p 18133
27/06/2017 110.75p 111.00p 109.63p 109.63p 16170
26/06/2017 110.50p 110.50p 109.50p 109.50p 1464
23/06/2017 110.00p 110.00p 109.25p 109.25p 7549
22/06/2017 106.50p 108.12p 106.50p 108.12p 8500
21/06/2017 109.25p 111.00p 107.00p 108.12p 66860
20/06/2017 111.25p 111.25p 109.25p 109.25p 6359
19/06/2017 110.50p 111.13p 110.50p 111.13p 819
16/06/2017 109.25p 111.00p 109.25p 109.88p 53600
15/06/2017 109.50p 110.48p 109.25p 109.88p 95034
14/06/2017 110.75p 112.19p 109.75p 109.75p 131920
13/06/2017 110.75p 112.37p 110.50p 111.50p 161808
12/06/2017 111.24p 112.45p 110.14p 111.75p 121882
09/06/2017 111.00p 113.87p 110.00p 111.37p 67386
08/06/2017 111.00p 112.14p 111.00p 111.37p 36746
07/06/2017 112.80p 112.80p 111.52p 112.37p 8174
06/06/2017 113.00p 113.00p 111.24p 113.00p 35566
05/06/2017 113.45p 113.45p 111.52p 112.87p 106300
02/06/2017 116.00p 116.00p 111.12p 112.87p 116572
01/06/2017 114.69p 115.40p 113.06p 113.75p 47658
31/05/2017 112.50p 115.50p 112.42p 113.00p 150362
30/05/2017 114.50p 115.21p 113.29p 113.37p 80667
26/05/2017 114.75p 114.75p 113.13p 113.63p 86730
25/05/2017 112.00p 114.75p 112.00p 113.37p 40606
24/05/2017 111.75p 114.00p 111.75p 113.13p 36969
23/05/2017 114.00p 114.50p 112.41p 114.50p 103166
22/05/2017 112.75p 113.85p 110.90p 112.50p 61334
19/05/2017 111.00p 113.85p 110.50p 111.37p 85346
18/05/2017 112.05p 112.05p 109.83p 110.87p 84992
17/05/2017 113.35p 113.35p 111.25p 112.25p 65148
16/05/2017 111.00p 113.67p 111.00p 111.00p 64626
15/05/2017 111.37p 113.50p 111.03p 112.13p 85363
12/05/2017 111.75p 113.51p 110.68p 112.37p 209896
11/05/2017 111.00p 114.77p 110.22p 113.13p 72633
10/05/2017 110.75p 111.00p 108.91p 110.87p 159830
09/05/2017 108.75p 110.50p 107.62p 109.38p 99864
08/05/2017 108.75p 110.50p 107.32p 108.00p 349118
05/05/2017 109.00p 111.00p 108.13p 109.75p 329596
04/05/2017 111.00p 111.56p 106.75p 109.75p 249500
03/05/2017 114.00p 114.10p 109.00p 111.75p 322416
02/05/2017 115.75p 118.00p 113.00p 114.50p 337981
28/04/2017 116.09p 118.34p 115.50p 116.50p 182073

*Close Price adjusted for both dividends and splits