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
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
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

*Close Price adjusted for both dividends and splits