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
04/06/2015 103.25p 104.46p 102.00p 102.25p 118534
03/06/2015 102.00p 105.15p 102.00p 103.00p 697874
02/06/2015 102.00p 104.37p 101.50p 101.50p 66351
01/06/2015 102.50p 105.37p 102.00p 103.00p 67866
29/05/2015 103.25p 104.15p 102.00p 103.50p 52682
28/05/2015 102.25p 104.21p 102.00p 102.00p 51796
27/05/2015 102.25p 104.50p 102.00p 102.00p 99483
26/05/2015 103.25p 104.88p 102.00p 102.00p 97658
22/05/2015 102.25p 104.85p 102.00p 102.00p 46942
21/05/2015 102.50p 105.50p 102.25p 103.00p 105907
20/05/2015 102.75p 105.00p 102.03p 103.00p 107343
19/05/2015 102.50p 105.50p 102.00p 103.00p 64897
18/05/2015 103.25p 105.00p 102.25p 103.00p 67042
15/05/2015 102.25p 106.29p 102.00p 102.00p 89615
14/05/2015 103.00p 105.00p 102.00p 102.00p 63958
13/05/2015 103.25p 105.14p 102.00p 102.00p 89109
12/05/2015 103.00p 105.00p 103.00p 103.50p 115349
11/05/2015 103.75p 106.47p 103.00p 103.00p 84723
08/05/2015 105.25p 106.75p 104.41p 105.00p 119536
07/05/2015 106.50p 106.50p 103.50p 104.00p 102680
06/05/2015 104.00p 105.75p 104.00p 104.50p 30948
05/05/2015 104.75p 105.50p 103.44p 105.50p 142100
01/05/2015 105.00p 105.00p 103.00p 103.00p 68799
30/04/2015 104.00p 104.78p 103.34p 104.00p 77027
29/04/2015 105.50p 105.67p 103.40p 104.75p 44411
28/04/2015 106.25p 106.50p 103.78p 106.50p 79969
27/04/2015 105.50p 106.75p 105.50p 106.50p 73025
24/04/2015 105.25p 106.29p 104.74p 106.00p 42085
23/04/2015 104.12p 106.30p 104.12p 105.88p 67280
22/04/2015 104.75p 107.00p 104.75p 104.75p 47778
21/04/2015 105.00p 107.00p 104.69p 107.00p 35251
20/04/2015 103.50p 106.88p 103.50p 106.75p 74568
17/04/2015 106.00p 106.25p 103.70p 104.25p 47629
16/04/2015 106.00p 106.62p 104.51p 106.00p 144867
15/04/2015 103.50p 106.40p 103.50p 105.50p 104618
14/04/2015 105.50p 107.00p 103.81p 104.88p 25886
13/04/2015 107.00p 107.00p 103.26p 107.00p 135882
10/04/2015 107.00p 107.00p 103.86p 107.00p 131020
09/04/2015 105.94p 106.39p 104.41p 105.12p 99933
08/04/2015 105.25p 106.97p 104.23p 105.12p 101772
07/04/2015 104.75p 106.62p 103.25p 105.50p 129511
02/04/2015 103.25p 105.50p 103.00p 103.00p 78847
01/04/2015 105.50p 105.50p 103.17p 105.25p 153583
31/03/2015 106.50p 106.50p 103.75p 106.25p 88483
30/03/2015 105.50p 106.50p 104.50p 105.12p 210299
27/03/2015 105.50p 105.80p 104.88p 105.62p 74668
26/03/2015 105.25p 106.15p 105.25p 105.62p 130726
25/03/2015 106.50p 106.50p 105.50p 105.62p 118968
24/03/2015 106.50p 107.00p 105.62p 106.00p 197824
23/03/2015 105.75p 106.00p 104.06p 106.00p 168198
20/03/2015 105.75p 105.83p 103.47p 105.75p 96694
19/03/2015 105.30p 105.93p 104.00p 105.25p 108946
18/03/2015 105.50p 105.50p 103.25p 104.75p 79431
17/03/2015 105.75p 106.00p 103.47p 106.00p 94220
16/03/2015 105.11p 105.75p 103.16p 104.38p 98036
13/03/2015 105.25p 105.50p 103.22p 105.50p 90618
12/03/2015 104.50p 105.50p 103.00p 105.50p 105571
11/03/2015 103.00p 104.65p 102.75p 103.75p 192349
10/03/2015 104.00p 104.62p 102.75p 102.75p 219038
09/03/2015 104.00p 105.00p 102.64p 103.25p 254078
06/03/2015 103.25p 104.50p 102.50p 102.75p 282254
05/03/2015 105.25p 105.25p 102.25p 102.25p 91162
04/03/2015 104.75p 105.25p 102.25p 105.25p 104819
03/03/2015 103.25p 104.75p 102.71p 104.75p 83587
02/03/2015 103.00p 104.82p 102.00p 102.75p 106834
27/02/2015 102.50p 104.88p 101.00p 102.00p 67409
26/02/2015 104.50p 105.05p 102.36p 103.13p 132443
25/02/2015 105.75p 106.00p 102.51p 106.00p 117227
24/02/2015 102.75p 104.00p 101.20p 102.50p 188095
23/02/2015 102.50p 103.00p 101.06p 102.00p 131883
20/02/2015 101.25p 102.45p 100.75p 101.50p 81817
19/02/2015 102.75p 103.50p 100.45p 103.50p 62408
18/02/2015 102.00p 103.50p 100.69p 101.25p 45765
17/02/2015 102.00p 104.00p 102.00p 102.87p 63559
16/02/2015 103.00p 103.82p 101.95p 103.75p 192793
13/02/2015 103.50p 103.75p 100.95p 102.50p 85633
12/02/2015 100.50p 103.00p 99.55p 101.25p 195581
11/02/2015 100.50p 103.06p 100.22p 102.50p 173034
10/02/2015 103.00p 104.00p 101.00p 101.50p 204927
09/02/2015 102.00p 103.00p 99.50p 103.00p 125965
06/02/2015 98.75p 101.11p 98.47p 99.50p 286087
05/02/2015 100.00p 100.75p 99.00p 100.75p 65171
04/02/2015 102.50p 102.75p 99.28p 100.50p 165120
03/02/2015 101.00p 102.41p 100.90p 101.75p 140469
02/02/2015 101.00p 101.25p 98.87p 101.25p 33891
30/01/2015 100.00p 101.12p 99.00p 99.00p 103102
29/01/2015 100.00p 100.81p 98.09p 98.50p 73237
28/01/2015 99.50p 101.85p 99.00p 99.37p 109442
27/01/2015 100.25p 101.28p 98.31p 99.75p 85259
26/01/2015 99.25p 102.30p 98.29p 99.50p 168986
23/01/2015 101.00p 102.37p 100.50p 100.50p 261708
22/01/2015 101.00p 102.25p 100.00p 100.00p 79137
21/01/2015 103.00p 103.55p 101.00p 101.75p 99157
20/01/2015 102.75p 103.50p 100.10p 103.50p 65761
19/01/2015 101.00p 102.49p 100.00p 100.00p 116461
16/01/2015 100.00p 101.99p 99.50p 101.50p 49544
15/01/2015 102.50p 102.50p 99.25p 100.00p 68305
14/01/2015 101.00p 102.66p 99.50p 99.50p 134157
13/01/2015 104.25p 105.55p 102.03p 103.38p 71285
12/01/2015 107.00p 107.00p 103.50p 107.00p 39126
09/01/2015 105.75p 107.75p 105.00p 105.25p 60479
08/01/2015 105.75p 107.79p 102.45p 105.50p 83592
07/01/2015 101.25p 103.50p 101.00p 101.00p 49857
06/01/2015 103.50p 104.00p 101.25p 102.37p 39046
05/01/2015 103.00p 104.00p 100.22p 104.00p 60367
02/01/2015 102.75p 102.75p 99.94p 101.00p 23535
31/12/2014 102.45p 103.00p 101.25p 101.87p 17803
30/12/2014 103.00p 103.00p 102.35p 103.00p 9541
29/12/2014 102.75p 103.00p 101.08p 103.00p 33640
24/12/2014 102.50p 104.89p 101.50p 102.25p 36978
23/12/2014 99.00p 102.75p 99.00p 101.50p 91413
22/12/2014 100.50p 102.75p 99.59p 100.00p 75983
19/12/2014 102.00p 103.00p 100.50p 103.00p 79470
18/12/2014 98.00p 102.00p 96.35p 101.00p 112120
17/12/2014 97.00p 98.91p 97.00p 97.00p 124034
16/12/2014 100.25p 102.65p 95.00p 97.50p 207390
15/12/2014 105.00p 105.00p 100.50p 101.00p 93479
12/12/2014 104.25p 106.00p 102.34p 103.88p 142368
11/12/2014 108.00p 108.25p 104.74p 105.88p 63632
10/12/2014 106.25p 107.90p 106.25p 107.00p 62462
09/12/2014 115.00p 115.00p 106.00p 107.50p 153446
08/12/2014 114.50p 117.35p 114.50p 114.50p 18132
05/12/2014 114.78p 116.70p 114.50p 115.75p 30561
04/12/2014 115.25p 118.01p 114.50p 114.50p 31298
03/12/2014 118.41p 118.41p 114.12p 117.12p 61440
02/12/2014 115.00p 118.97p 115.00p 116.00p 58440
01/12/2014 117.00p 117.89p 114.00p 114.00p 70981
28/11/2014 117.00p 120.07p 116.25p 116.25p 150819
27/11/2014 117.46p 119.54p 116.71p 119.00p 51546
26/11/2014 118.50p 120.23p 118.00p 118.00p 119963
25/11/2014 117.53p 120.00p 117.04p 119.00p 65836
24/11/2014 119.50p 120.49p 117.47p 119.50p 65458
21/11/2014 115.75p 121.00p 115.25p 121.00p 209379
20/11/2014 117.00p 119.90p 114.57p 118.00p 163640
19/11/2014 119.81p 119.81p 116.00p 118.38p 38383
18/11/2014 116.25p 119.75p 115.96p 116.00p 105031
17/11/2014 119.75p 120.79p 116.04p 119.50p 195056
14/11/2014 121.25p 123.53p 119.21p 120.50p 54003
13/11/2014 123.09p 123.32p 120.00p 123.00p 25095
12/11/2014 123.25p 125.17p 120.30p 121.50p 49865
11/11/2014 123.30p 128.50p 123.09p 126.25p 26825
10/11/2014 128.50p 128.50p 123.50p 128.50p 26700
07/11/2014 128.00p 128.00p 123.75p 127.50p 42268
06/11/2014 125.25p 127.50p 123.00p 126.25p 88414
05/11/2014 128.50p 128.50p 125.08p 126.00p 32342
04/11/2014 125.00p 127.50p 125.00p 125.00p 127735
03/11/2014 129.75p 129.75p 125.50p 127.37p 14117
31/10/2014 124.25p 128.50p 124.00p 127.00p 61895
30/10/2014 126.50p 126.50p 122.66p 124.00p 5328
29/10/2014 126.70p 127.72p 125.11p 126.00p 19637
28/10/2014 126.50p 126.50p 125.13p 125.50p 18084
27/10/2014 126.75p 126.75p 124.43p 125.13p 27832
24/10/2014 127.00p 127.00p 123.20p 127.00p 18675
23/10/2014 122.92p 126.50p 122.36p 124.50p 10186
22/10/2014 124.19p 127.00p 123.81p 125.13p 23944
21/10/2014 127.00p 127.00p 121.07p 127.00p 20141
20/10/2014 123.00p 125.97p 122.30p 124.00p 86390
17/10/2014 119.25p 122.85p 116.62p 122.13p 61956
16/10/2014 115.00p 119.25p 114.87p 117.75p 151093
15/10/2014 117.50p 120.60p 115.25p 117.12p 61878
14/10/2014 117.50p 121.65p 117.50p 119.00p 81985
13/10/2014 120.00p 121.00p 117.50p 118.50p 120009
10/10/2014 127.00p 127.00p 121.18p 122.25p 70604
09/10/2014 129.00p 130.12p 127.00p 127.00p 105108
08/10/2014 130.75p 131.53p 126.64p 127.00p 85778
07/10/2014 129.75p 131.40p 127.34p 130.25p 40104
06/10/2014 129.00p 129.75p 125.95p 127.87p 84621
03/10/2014 129.00p 129.00p 125.00p 125.00p 43808
02/10/2014 126.00p 129.47p 125.25p 125.25p 75701
01/10/2014 132.00p 132.00p 128.50p 128.50p 46974
30/09/2014 128.69p 131.57p 128.45p 129.88p 44766
29/09/2014 129.00p 132.25p 127.50p 127.50p 40592
26/09/2014 130.75p 134.16p 129.50p 129.50p 42842
25/09/2014 131.00p 132.69p 129.29p 130.88p 28989
24/09/2014 132.00p 133.75p 129.00p 129.00p 33409
23/09/2014 134.00p 135.63p 128.75p 129.00p 127019
22/09/2014 140.25p 140.25p 134.00p 135.25p 87798
19/09/2014 141.00p 142.81p 140.00p 141.00p 51044
18/09/2014 143.00p 143.00p 141.00p 143.00p 14197
17/09/2014 142.00p 144.00p 141.00p 141.00p 32413
16/09/2014 144.00p 146.00p 141.88p 144.00p 25329
15/09/2014 145.00p 146.00p 142.59p 146.00p 40916
12/09/2014 142.25p 145.00p 142.25p 143.50p 26705
11/09/2014 144.25p 146.00p 142.61p 146.00p 31899
10/09/2014 142.25p 145.22p 142.00p 142.00p 49949
09/09/2014 144.75p 146.00p 142.50p 143.50p 84041
08/09/2014 144.50p 145.00p 140.75p 141.25p 57429
05/09/2014 140.25p 144.75p 140.25p 144.75p 21739
04/09/2014 140.00p 144.40p 140.00p 140.00p 24835
03/09/2014 143.25p 144.77p 140.25p 143.00p 61414
02/09/2014 139.00p 142.75p 139.00p 140.00p 75823
01/09/2014 140.00p 142.17p 139.75p 140.00p 100755
29/08/2014 141.25p 142.08p 139.00p 139.00p 84447
28/08/2014 140.50p 143.43p 139.50p 139.50p 23987
27/08/2014 143.00p 143.56p 140.25p 141.00p 30821
26/08/2014 140.18p 143.15p 140.00p 142.25p 32411
22/08/2014 139.00p 141.20p 139.00p 140.00p 35462
21/08/2014 142.38p 142.44p 140.44p 141.00p 16073
20/08/2014 142.00p 142.91p 139.95p 142.00p 49855
19/08/2014 141.00p 143.25p 140.15p 140.88p 39084

*Close Price adjusted for both dividends and splits