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
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
13/07/2016 108.00p 110.75p 107.10p 108.00p 70622
12/07/2016 110.50p 111.54p 108.16p 108.88p 127260
11/07/2016 113.00p 113.13p 110.00p 111.25p 302697
08/07/2016 111.75p 112.29p 108.00p 109.88p 293807
07/07/2016 103.00p 112.00p 103.00p 109.88p 309729
06/07/2016 103.00p 105.75p 101.00p 104.38p 246559
05/07/2016 98.50p 102.41p 98.50p 101.00p 161108
04/07/2016 98.00p 100.90p 98.00p 99.75p 176746
01/07/2016 98.50p 100.75p 98.25p 98.25p 102016
30/06/2016 97.25p 101.00p 97.25p 98.50p 163212
29/06/2016 96.75p 100.00p 96.75p 99.00p 55874
28/06/2016 94.50p 98.89p 94.50p 96.75p 70199
27/06/2016 96.50p 98.00p 94.50p 94.50p 152372
24/06/2016 93.00p 96.50p 89.88p 95.50p 163372
23/06/2016 97.00p 97.23p 94.27p 96.13p 80635
22/06/2016 96.00p 97.50p 93.75p 96.13p 156457
21/06/2016 97.00p 97.00p 94.02p 95.25p 52052
20/06/2016 94.00p 97.50p 92.87p 93.25p 82372
17/06/2016 93.00p 93.40p 91.50p 92.00p 66901
16/06/2016 92.20p 92.50p 92.12p 92.12p 29853
15/06/2016 92.75p 93.00p 91.40p 92.25p 40094
14/06/2016 92.00p 94.63p 91.00p 91.00p 79769
13/06/2016 94.25p 95.20p 92.74p 93.88p 109589
10/06/2016 93.25p 96.63p 93.00p 93.25p 94796
09/06/2016 95.88p 96.71p 94.30p 95.00p 63000
08/06/2016 95.00p 95.70p 93.64p 95.00p 35410
07/06/2016 94.00p 94.75p 92.98p 94.38p 94229
06/06/2016 92.50p 94.02p 92.00p 93.50p 143462
03/06/2016 88.94p 91.75p 88.94p 91.75p 77969
02/06/2016 89.00p 91.00p 88.75p 89.00p 70830
01/06/2016 91.04p 91.04p 89.00p 90.00p 70155
31/05/2016 89.03p 91.00p 89.03p 90.88p 75957
27/05/2016 91.00p 91.44p 89.45p 90.63p 104336
26/05/2016 90.03p 91.50p 89.50p 91.50p 108647
25/05/2016 90.50p 91.50p 89.03p 90.50p 64108
24/05/2016 89.03p 91.20p 89.03p 90.38p 23716
23/05/2016 90.00p 91.00p 89.00p 90.75p 88362
20/05/2016 90.50p 91.25p 90.25p 90.25p 89350
19/05/2016 91.62p 91.62p 90.22p 90.75p 64820
18/05/2016 92.00p 92.75p 90.25p 91.37p 106293
17/05/2016 93.25p 93.25p 92.00p 92.87p 159522
16/05/2016 93.75p 93.75p 92.00p 92.62p 948246
13/05/2016 93.50p 93.50p 92.11p 93.00p 84482
12/05/2016 94.25p 94.25p 92.50p 94.25p 35402
11/05/2016 93.00p 94.13p 92.10p 94.13p 273045
10/05/2016 93.75p 95.25p 93.06p 94.00p 120343
09/05/2016 94.17p 96.00p 92.52p 93.62p 100420
06/05/2016 94.00p 94.17p 92.43p 94.00p 79477
05/05/2016 94.25p 94.94p 93.37p 93.88p 319319
04/05/2016 92.50p 94.00p 92.25p 93.88p 44069
03/05/2016 94.00p 95.78p 92.25p 92.25p 304456
29/04/2016 93.52p 95.50p 93.52p 95.00p 160290
28/04/2016 95.40p 95.40p 93.52p 94.75p 60828
27/04/2016 94.28p 95.68p 94.28p 95.63p 73350
26/04/2016 94.15p 95.80p 94.15p 95.38p 152949
25/04/2016 95.50p 97.29p 94.52p 95.50p 127963
22/04/2016 94.50p 97.03p 94.25p 95.50p 142508
21/04/2016 95.00p 99.25p 93.58p 96.63p 305671
20/04/2016 93.50p 94.30p 93.25p 93.75p 150618
19/04/2016 94.00p 94.67p 90.67p 93.25p 190686
18/04/2016 91.27p 92.23p 89.50p 90.38p 96425
15/04/2016 91.50p 93.32p 91.00p 91.00p 115153
14/04/2016 93.00p 93.25p 91.25p 92.62p 191511
13/04/2016 91.00p 92.75p 91.00p 91.87p 320212
12/04/2016 91.00p 91.74p 89.42p 90.00p 153199
11/04/2016 89.88p 90.38p 89.00p 89.75p 219985
08/04/2016 87.75p 90.75p 87.44p 90.00p 99797
07/04/2016 89.40p 89.41p 86.77p 88.63p 100588
06/04/2016 87.59p 90.00p 86.62p 87.50p 112614
05/04/2016 87.00p 89.37p 85.44p 86.62p 121435
04/04/2016 87.00p 90.00p 86.84p 87.75p 110515
01/04/2016 89.00p 91.26p 86.50p 87.00p 145312
31/03/2016 89.50p 91.20p 89.04p 89.50p 37735
30/03/2016 91.00p 93.00p 89.67p 91.00p 105499
29/03/2016 89.00p 92.00p 89.00p 91.00p 49965
24/03/2016 90.75p 93.02p 89.75p 90.00p 66928
23/03/2016 91.25p 93.75p 90.75p 90.75p 128599
22/03/2016 92.00p 93.73p 91.50p 92.62p 132852
21/03/2016 93.73p 93.73p 91.70p 92.62p 64944
18/03/2016 92.04p 93.97p 91.65p 92.25p 74117
17/03/2016 91.50p 93.70p 91.36p 91.87p 129523
16/03/2016 90.00p 90.68p 86.00p 89.75p 84828
15/03/2016 88.02p 89.20p 86.52p 88.25p 44796
14/03/2016 87.25p 89.17p 86.37p 88.50p 34408
11/03/2016 88.50p 88.50p 85.48p 87.00p 83014
10/03/2016 87.00p 88.50p 85.00p 87.00p 52183
09/03/2016 85.00p 88.15p 84.00p 86.75p 85624
08/03/2016 88.25p 88.25p 84.00p 84.00p 197327
07/03/2016 87.50p 88.16p 85.60p 87.00p 137982
04/03/2016 88.50p 88.50p 86.18p 88.00p 145544
03/03/2016 85.50p 87.98p 85.50p 86.75p 58192
02/03/2016 88.00p 89.00p 85.50p 86.25p 141853
01/03/2016 86.00p 87.63p 83.52p 85.75p 57900
29/02/2016 83.00p 84.00p 81.00p 83.00p 22229
26/02/2016 84.00p 84.94p 83.10p 84.00p 117138
25/02/2016 84.00p 84.00p 82.00p 83.25p 65836
24/02/2016 83.00p 83.00p 80.50p 82.63p 146890
23/02/2016 82.00p 83.75p 81.03p 82.63p 73934
22/02/2016 81.00p 84.50p 80.50p 82.50p 117680
19/02/2016 80.00p 80.50p 77.56p 78.25p 67180

*Close Price adjusted for both dividends and splits