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
27/04/2017 119.50p 119.50p 115.00p 116.75p 123490
26/04/2017 119.00p 121.76p 118.00p 119.38p 175000
25/04/2017 119.25p 123.24p 119.25p 121.38p 105157
24/04/2017 121.25p 123.12p 120.40p 121.62p 92812
21/04/2017 121.25p 121.50p 119.15p 120.00p 42796
20/04/2017 118.75p 120.26p 118.65p 120.00p 73799
19/04/2017 119.00p 120.95p 118.00p 119.75p 100595
18/04/2017 122.75p 124.44p 119.00p 121.12p 135940
13/04/2017 124.25p 125.50p 121.25p 123.87p 110267
12/04/2017 124.00p 124.00p 121.25p 122.00p 109990
11/04/2017 123.50p 124.17p 121.50p 122.63p 75354
10/04/2017 123.00p 124.20p 121.25p 122.00p 158716
07/04/2017 120.25p 123.00p 119.38p 121.88p 123983
06/04/2017 117.00p 120.50p 116.25p 119.12p 310358
05/04/2017 118.66p 119.83p 118.00p 119.25p 145451
04/04/2017 117.75p 118.89p 116.96p 118.88p 147467
03/04/2017 118.75p 120.25p 116.29p 118.25p 155550
31/03/2017 118.50p 120.40p 118.50p 120.00p 101531
30/03/2017 121.25p 122.00p 118.03p 118.75p 145407
29/03/2017 116.75p 121.00p 116.50p 120.00p 204598
28/03/2017 116.00p 117.50p 114.27p 117.50p 150474
27/03/2017 120.00p 120.00p 112.25p 114.50p 304387
24/03/2017 116.75p 120.00p 116.25p 117.00p 145780
23/03/2017 115.25p 119.15p 115.25p 117.62p 163431
22/03/2017 116.00p 118.18p 113.50p 116.88p 375892
21/03/2017 124.75p 124.75p 118.00p 119.25p 218960
20/03/2017 123.00p 126.00p 122.00p 123.75p 220477
17/03/2017 124.75p 126.08p 124.50p 125.37p 101224
16/03/2017 123.25p 125.87p 123.25p 125.37p 128116
15/03/2017 122.00p 124.13p 121.00p 121.75p 250590
14/03/2017 124.25p 126.00p 121.04p 123.13p 153747
13/03/2017 120.75p 126.00p 120.19p 122.50p 387545
10/03/2017 125.00p 126.46p 119.25p 121.38p 810876
09/03/2017 128.00p 128.94p 123.00p 126.25p 371287
08/03/2017 128.00p 131.00p 128.00p 130.50p 151830
07/03/2017 127.75p 129.28p 127.02p 128.75p 280351
06/03/2017 131.00p 131.12p 126.52p 128.25p 903385
03/03/2017 133.50p 135.75p 130.65p 132.25p 194377
02/03/2017 133.00p 136.50p 133.00p 135.25p 96972
01/03/2017 132.00p 135.50p 132.00p 134.00p 167358
28/02/2017 137.50p 137.75p 125.09p 133.88p 472446
27/02/2017 137.75p 140.00p 137.04p 138.00p 135450
24/02/2017 143.25p 143.49p 133.07p 137.37p 379294
23/02/2017 146.00p 148.00p 143.00p 145.00p 330838
22/02/2017 147.00p 149.00p 144.23p 147.38p 142864
21/02/2017 142.50p 147.75p 142.50p 145.12p 67963
20/02/2017 144.00p 147.75p 142.50p 144.38p 180763
17/02/2017 143.00p 145.50p 140.83p 142.75p 120466
16/02/2017 141.00p 143.00p 139.90p 141.25p 59901
15/02/2017 138.75p 144.14p 138.75p 140.88p 69738
14/02/2017 139.00p 142.00p 138.58p 141.00p 375919
13/02/2017 139.25p 142.00p 139.25p 140.88p 105793
10/02/2017 139.00p 141.35p 139.00p 140.37p 164944
09/02/2017 141.00p 142.00p 139.71p 140.88p 122526
08/02/2017 140.50p 140.75p 139.71p 139.75p 93721
07/02/2017 140.75p 140.75p 139.84p 139.87p 104524
06/02/2017 140.75p 140.75p 138.69p 139.63p 127863
03/02/2017 140.75p 140.87p 138.75p 140.00p 123097
02/02/2017 140.25p 141.50p 138.60p 139.75p 123027
01/02/2017 137.25p 141.00p 137.25p 139.37p 59693
31/01/2017 140.00p 141.50p 138.35p 139.13p 44548
30/01/2017 140.75p 140.75p 137.50p 139.00p 160344
27/01/2017 137.50p 140.30p 137.50p 139.25p 58932
26/01/2017 138.65p 140.88p 138.31p 139.13p 45639
25/01/2017 140.75p 141.09p 138.46p 139.13p 77577
24/01/2017 139.00p 140.96p 136.79p 139.25p 119172
23/01/2017 137.50p 138.02p 135.60p 137.13p 155742
20/01/2017 137.78p 139.35p 136.41p 137.50p 82876
19/01/2017 135.82p 138.13p 135.82p 137.37p 78111
18/01/2017 138.00p 138.50p 135.25p 136.25p 68598
17/01/2017 137.00p 139.25p 135.00p 136.25p 138415
16/01/2017 133.25p 139.75p 133.25p 137.87p 318669
13/01/2017 133.75p 136.50p 131.57p 134.88p 196517
12/01/2017 133.25p 134.00p 132.10p 132.50p 141043
11/01/2017 132.00p 133.85p 132.00p 133.62p 236691
10/01/2017 132.00p 133.50p 131.50p 132.75p 120406
09/01/2017 126.75p 132.00p 126.75p 131.50p 265800
06/01/2017 128.50p 130.06p 127.88p 129.88p 133380
05/01/2017 125.25p 128.34p 125.25p 128.00p 108515
04/01/2017 127.00p 128.17p 126.63p 126.63p 108179
03/01/2017 126.75p 127.00p 124.52p 126.13p 131770
30/12/2016 126.48p 126.48p 124.52p 125.00p 30827
29/12/2016 126.20p 126.63p 124.71p 125.50p 26659
28/12/2016 125.75p 126.65p 124.44p 126.25p 92835
23/12/2016 126.25p 126.25p 124.33p 124.50p 11361
22/12/2016 123.25p 126.44p 123.25p 124.50p 102369
21/12/2016 124.00p 126.50p 123.97p 125.13p 52516
20/12/2016 122.75p 126.25p 121.75p 124.63p 70602
19/12/2016 123.04p 123.04p 121.94p 122.00p 12402
16/12/2016 122.50p 122.50p 121.50p 121.88p 74352
15/12/2016 124.20p 124.20p 122.13p 122.13p 70769
14/12/2016 122.13p 124.35p 121.30p 123.00p 188749
13/12/2016 122.13p 124.26p 121.61p 123.13p 112821
12/12/2016 121.25p 123.05p 117.86p 122.38p 141890
09/12/2016 121.25p 121.25p 119.00p 120.12p 62321
08/12/2016 120.44p 120.70p 118.36p 119.88p 63647
07/12/2016 120.31p 120.51p 118.28p 119.62p 46074
06/12/2016 118.44p 121.25p 118.44p 119.38p 108892
05/12/2016 120.44p 121.19p 116.97p 119.38p 84456
02/12/2016 120.25p 122.31p 118.00p 119.00p 120019
01/12/2016 123.48p 123.48p 120.85p 122.13p 31640
30/11/2016 121.75p 123.06p 120.75p 122.13p 70308
29/11/2016 120.25p 123.25p 120.25p 122.13p 50676
28/11/2016 121.90p 123.06p 120.39p 122.13p 43808
25/11/2016 120.94p 121.90p 120.94p 121.62p 41401
24/11/2016 121.92p 121.92p 120.50p 121.12p 55166
23/11/2016 122.50p 122.94p 121.03p 121.25p 168178
22/11/2016 122.00p 123.89p 121.35p 121.50p 188315
21/11/2016 121.00p 123.06p 120.45p 122.13p 115714
18/11/2016 121.00p 123.06p 120.55p 121.00p 104510
17/11/2016 121.10p 124.25p 121.06p 122.25p 36500
16/11/2016 120.25p 122.31p 120.25p 121.62p 59217
15/11/2016 121.05p 124.40p 120.00p 122.13p 184677
14/11/2016 123.25p 125.75p 120.49p 122.50p 223627
11/11/2016 124.30p 125.29p 123.86p 124.13p 91181
10/11/2016 125.75p 126.75p 122.13p 123.25p 206033
09/11/2016 118.75p 123.75p 116.00p 122.50p 286454
08/11/2016 120.25p 120.35p 119.70p 119.75p 122041
07/11/2016 120.00p 120.25p 118.80p 119.00p 134757
04/11/2016 119.50p 119.50p 117.75p 118.00p 193439
03/11/2016 121.00p 123.60p 119.50p 120.50p 270192
02/11/2016 123.13p 123.25p 121.38p 121.88p 182423
01/11/2016 123.00p 124.00p 121.00p 123.13p 198843
31/10/2016 122.19p 122.40p 120.75p 121.50p 135907
28/10/2016 122.25p 122.31p 121.21p 121.62p 26822
27/10/2016 123.00p 123.00p 121.80p 122.38p 89804
26/10/2016 123.75p 124.00p 121.26p 123.25p 88258
25/10/2016 119.50p 123.00p 118.60p 121.38p 91462
24/10/2016 119.50p 119.68p 118.50p 119.25p 90703
21/10/2016 119.25p 120.32p 117.75p 118.88p 128168
20/10/2016 115.75p 119.25p 115.75p 118.62p 75092
19/10/2016 117.00p 119.08p 115.75p 117.50p 57819
18/10/2016 117.50p 119.00p 115.13p 117.25p 127489
17/10/2016 115.78p 116.62p 114.30p 116.00p 88866
14/10/2016 115.00p 116.75p 114.32p 115.50p 88179
13/10/2016 114.00p 115.95p 114.00p 115.50p 75061
12/10/2016 114.75p 116.32p 114.50p 115.50p 101482
11/10/2016 118.00p 118.00p 115.20p 115.75p 239508
10/10/2016 117.00p 117.00p 114.69p 115.63p 76858
07/10/2016 115.55p 116.56p 114.18p 116.38p 302761
06/10/2016 115.00p 115.75p 113.75p 115.25p 143928
05/10/2016 115.00p 116.13p 113.70p 116.00p 78002
04/10/2016 115.50p 116.40p 114.50p 115.37p 271182
03/10/2016 115.25p 117.50p 115.00p 116.00p 160373
30/09/2016 116.25p 116.38p 115.44p 116.38p 69343
29/09/2016 118.75p 119.00p 115.25p 116.25p 219443
28/09/2016 116.08p 116.50p 115.75p 116.50p 67121
27/09/2016 116.08p 117.25p 112.52p 116.50p 123994
26/09/2016 118.00p 118.00p 115.30p 116.50p 124092
23/09/2016 118.75p 118.75p 115.25p 115.88p 379088
22/09/2016 115.50p 117.00p 114.59p 117.00p 433862
21/09/2016 116.15p 116.88p 115.18p 116.88p 144598
20/09/2016 116.15p 116.15p 115.04p 116.00p 143470
19/09/2016 115.25p 116.52p 115.25p 115.75p 127749
16/09/2016 117.00p 117.00p 114.54p 115.50p 486998
15/09/2016 117.50p 117.50p 114.50p 115.50p 158298
14/09/2016 116.13p 116.13p 114.27p 115.13p 119016
13/09/2016 115.00p 116.95p 114.25p 114.25p 219383
12/09/2016 116.30p 116.50p 115.30p 115.75p 238375
09/09/2016 115.00p 117.45p 114.66p 116.00p 55909
08/09/2016 115.00p 118.00p 114.61p 116.25p 79499
07/09/2016 116.50p 117.38p 113.97p 116.00p 99522
06/09/2016 117.25p 117.88p 116.73p 117.50p 99766
05/09/2016 117.75p 118.55p 116.71p 117.12p 120951
02/09/2016 117.95p 118.70p 117.12p 118.25p 100437
01/09/2016 117.00p 118.70p 116.55p 117.62p 105696
31/08/2016 119.50p 119.50p 117.50p 118.00p 143681
30/08/2016 119.00p 121.28p 117.70p 118.12p 128940
26/08/2016 117.25p 120.00p 116.81p 118.00p 128506
25/08/2016 118.00p 119.26p 117.25p 117.62p 142829
24/08/2016 118.50p 120.00p 118.50p 120.00p 79885
23/08/2016 119.29p 120.28p 119.25p 119.62p 137072
22/08/2016 119.50p 120.83p 119.00p 119.00p 143958
19/08/2016 119.00p 120.68p 119.00p 120.12p 376498
18/08/2016 118.50p 120.00p 118.20p 119.12p 215270
17/08/2016 119.75p 119.75p 118.00p 118.00p 235121
16/08/2016 118.75p 120.00p 118.20p 118.75p 332052
15/08/2016 117.50p 118.56p 116.88p 118.00p 373929
12/08/2016 117.50p 118.50p 116.40p 117.75p 363393
11/08/2016 117.50p 118.05p 116.75p 117.00p 220605
10/08/2016 117.00p 118.00p 117.00p 117.75p 128374
09/08/2016 117.00p 118.00p 116.02p 117.12p 266922
08/08/2016 115.50p 116.00p 115.25p 115.25p 266255
05/08/2016 115.00p 115.75p 114.50p 115.50p 286050
04/08/2016 113.25p 115.75p 113.25p 115.00p 381789
03/08/2016 113.75p 114.31p 113.15p 113.37p 105007
02/08/2016 113.00p 114.10p 112.75p 112.75p 97512
01/08/2016 113.50p 115.00p 110.25p 113.25p 116768
29/07/2016 110.75p 112.60p 110.50p 112.00p 126215
28/07/2016 113.25p 113.53p 110.00p 111.50p 102172
27/07/2016 114.57p 114.61p 113.31p 114.13p 101958
26/07/2016 112.00p 114.43p 112.00p 113.75p 142381
25/07/2016 113.91p 114.08p 111.94p 113.00p 70843
22/07/2016 110.74p 113.98p 110.74p 112.75p 87165
21/07/2016 113.00p 113.71p 110.87p 113.37p 143281
20/07/2016 112.50p 113.25p 110.84p 111.63p 100718
19/07/2016 112.00p 112.00p 109.50p 111.13p 48165
18/07/2016 112.00p 112.00p 109.15p 110.50p 117873
15/07/2016 110.20p 110.75p 109.11p 110.13p 96720
14/07/2016 110.75p 110.75p 107.00p 109.88p 80857

*Close Price adjusted for both dividends and splits