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
18/02/2016 81.00p 81.00p 77.90p 78.50p 41802
17/02/2016 79.00p 80.18p 76.55p 78.25p 80134
16/02/2016 77.00p 78.85p 75.98p 77.00p 68526
15/02/2016 76.50p 79.00p 75.00p 77.88p 184523
12/02/2016 74.56p 74.97p 72.66p 73.62p 45209
11/02/2016 73.50p 74.27p 71.00p 72.75p 63120
10/02/2016 75.50p 75.50p 72.75p 74.25p 22514
09/02/2016 72.50p 76.30p 72.50p 73.50p 124252
08/02/2016 77.50p 77.50p 74.50p 75.50p 30887
05/02/2016 74.50p 77.47p 73.50p 74.75p 32572
04/02/2016 75.75p 76.00p 73.30p 75.25p 182789
03/02/2016 74.00p 76.40p 72.00p 72.62p 46766
02/02/2016 76.00p 77.00p 74.02p 75.25p 94431
01/02/2016 77.00p 77.95p 75.00p 76.50p 110324
29/01/2016 78.00p 78.00p 75.63p 75.88p 35925
28/01/2016 74.50p 78.28p 74.50p 75.75p 137809
27/01/2016 75.50p 75.75p 74.16p 75.75p 66193
26/01/2016 69.00p 75.42p 69.00p 75.00p 209331
25/01/2016 73.00p 73.25p 69.81p 72.50p 118109
22/01/2016 66.50p 72.60p 66.50p 70.25p 241013
21/01/2016 65.00p 68.48p 65.00p 68.00p 158863
20/01/2016 66.00p 68.50p 63.70p 66.50p 199322
19/01/2016 68.25p 72.00p 68.25p 69.38p 113944
18/01/2016 70.00p 73.50p 67.37p 70.13p 232400
15/01/2016 74.00p 78.83p 72.00p 73.00p 158886
14/01/2016 75.00p 79.50p 74.50p 76.75p 106739
13/01/2016 77.57p 78.57p 76.50p 78.25p 84196
12/01/2016 78.25p 79.22p 76.04p 78.38p 59778
11/01/2016 79.00p 80.00p 75.75p 78.00p 90754
08/01/2016 79.00p 79.00p 76.20p 77.00p 63938
07/01/2016 75.50p 79.00p 75.00p 76.25p 129407
06/01/2016 80.50p 80.50p 78.50p 78.50p 26151
05/01/2016 79.75p 80.50p 77.51p 79.62p 72876
04/01/2016 81.00p 81.00p 76.02p 78.13p 122953
31/12/2015 84.00p 84.77p 81.80p 82.00p 58535
30/12/2015 83.50p 85.95p 82.19p 83.88p 90265
29/12/2015 85.00p 85.00p 82.00p 85.00p 67247
24/12/2015 86.00p 86.00p 83.90p 84.75p 14621
23/12/2015 84.00p 84.60p 82.10p 84.00p 130469
22/12/2015 83.00p 83.50p 81.13p 82.25p 53094
21/12/2015 85.50p 85.50p 82.00p 82.25p 42598
18/12/2015 82.75p 84.95p 82.04p 82.25p 60349
17/12/2015 83.50p 85.60p 83.25p 83.50p 39025
16/12/2015 83.25p 84.29p 82.30p 83.25p 64465
15/12/2015 82.00p 84.14p 82.00p 83.00p 64781
14/12/2015 82.00p 83.92p 81.62p 82.00p 86667
11/12/2015 84.50p 85.87p 82.00p 83.38p 109241
10/12/2015 86.00p 86.00p 84.52p 85.12p 78398
09/12/2015 85.75p 85.75p 82.53p 85.50p 102552
08/12/2015 82.75p 85.00p 82.50p 82.75p 86754
07/12/2015 86.50p 86.50p 83.95p 84.25p 28788
04/12/2015 84.00p 85.45p 82.54p 84.25p 28504
03/12/2015 85.00p 86.75p 83.55p 84.25p 100350
02/12/2015 86.32p 86.34p 85.18p 85.87p 93728
01/12/2015 86.28p 86.51p 85.42p 85.87p 97537
30/11/2015 85.50p 86.48p 84.45p 85.00p 147051
27/11/2015 85.00p 86.78p 85.00p 85.25p 102126
26/11/2015 85.53p 86.90p 85.53p 85.87p 151029
25/11/2015 86.50p 87.55p 85.00p 85.50p 69869
24/11/2015 85.50p 87.53p 85.50p 87.00p 116006
23/11/2015 87.00p 88.00p 85.50p 86.62p 132580
20/11/2015 87.32p 88.05p 87.02p 87.88p 112018
19/11/2015 87.25p 88.75p 87.00p 87.25p 183087
18/11/2015 87.50p 88.80p 87.25p 88.25p 196096
17/11/2015 90.00p 90.75p 87.50p 87.50p 55682
16/11/2015 87.00p 89.85p 87.00p 88.50p 73370
13/11/2015 87.75p 89.00p 87.75p 87.75p 115387
12/11/2015 89.00p 91.00p 87.50p 87.50p 170296
11/11/2015 91.75p 92.30p 89.25p 89.75p 225483
10/11/2015 91.75p 93.20p 89.90p 90.13p 204204
09/11/2015 90.00p 92.36p 89.03p 90.50p 343353
06/11/2015 88.25p 89.81p 86.17p 88.88p 324107
05/11/2015 89.50p 91.05p 87.30p 88.50p 87864
04/11/2015 87.75p 90.00p 87.75p 88.88p 44541
03/11/2015 88.92p 91.26p 87.19p 88.75p 67819
02/11/2015 89.00p 90.22p 87.11p 89.00p 96080
30/10/2015 89.50p 91.52p 89.00p 89.00p 28634
29/10/2015 92.00p 92.00p 89.45p 91.25p 59908
28/10/2015 90.00p 92.90p 90.00p 92.50p 105427
27/10/2015 91.00p 91.46p 90.00p 91.25p 205813
26/10/2015 90.75p 90.75p 88.41p 90.50p 285635
23/10/2015 89.00p 90.50p 89.00p 90.25p 242491
22/10/2015 89.50p 90.50p 86.89p 90.00p 70190
21/10/2015 90.00p 90.50p 87.07p 89.75p 66058
20/10/2015 90.50p 90.50p 88.12p 90.50p 51690
19/10/2015 90.50p 90.50p 88.12p 89.75p 38129
16/10/2015 90.50p 90.50p 88.12p 90.50p 108416
15/10/2015 90.25p 90.50p 89.70p 89.75p 198220
14/10/2015 88.50p 90.13p 87.87p 89.25p 66979
13/10/2015 88.00p 90.25p 87.35p 89.50p 174334
12/10/2015 90.00p 90.00p 85.65p 88.50p 192878
09/10/2015 87.00p 89.75p 86.31p 88.63p 177498
08/10/2015 86.00p 88.25p 84.00p 85.00p 62099
07/10/2015 83.00p 89.29p 82.25p 87.00p 168508
06/10/2015 81.91p 82.25p 80.78p 81.75p 28278
05/10/2015 81.50p 82.00p 78.30p 82.00p 148518
02/10/2015 79.00p 80.44p 76.17p 78.25p 134002
01/10/2015 79.10p 79.10p 76.40p 78.00p 63352
30/09/2015 79.50p 79.50p 75.46p 79.25p 52620
29/09/2015 79.00p 79.00p 75.20p 77.13p 116601
28/09/2015 79.00p 80.80p 77.00p 77.00p 73271
25/09/2015 80.00p 81.20p 79.15p 80.75p 85190
24/09/2015 79.00p 80.80p 78.00p 80.37p 73173
23/09/2015 80.00p 82.00p 79.50p 80.87p 77156
22/09/2015 83.75p 85.99p 80.25p 80.25p 77263
21/09/2015 86.30p 86.30p 83.50p 85.62p 35921
18/09/2015 83.25p 85.90p 83.25p 83.50p 55384
17/09/2015 84.00p 86.73p 83.50p 83.88p 26806
16/09/2015 84.00p 87.00p 83.47p 84.00p 158909
15/09/2015 85.50p 86.50p 83.25p 84.00p 70010
14/09/2015 88.50p 88.50p 85.47p 86.37p 27441
11/09/2015 88.75p 90.00p 85.50p 85.50p 220140
10/09/2015 90.25p 92.04p 88.75p 89.50p 198716
09/09/2015 91.00p 91.00p 89.45p 91.00p 69864
08/09/2015 91.00p 91.00p 88.25p 89.25p 143533
07/09/2015 91.00p 91.30p 87.18p 89.50p 239812
04/09/2015 88.24p 91.00p 88.24p 89.00p 20538
03/09/2015 87.50p 91.00p 84.21p 91.00p 208122
02/09/2015 85.82p 86.82p 82.50p 85.50p 41634
01/09/2015 84.00p 85.80p 81.90p 82.50p 87675
28/08/2015 85.00p 86.43p 82.00p 82.00p 108065
27/08/2015 83.50p 85.59p 82.53p 83.75p 94486
26/08/2015 82.00p 82.98p 81.41p 82.25p 197940
25/08/2015 79.75p 85.00p 76.44p 82.50p 412651
24/08/2015 78.00p 80.00p 75.00p 76.00p 218347
21/08/2015 80.25p 83.15p 79.00p 79.00p 141586
20/08/2015 84.00p 84.82p 81.04p 83.25p 83562
19/08/2015 83.00p 85.50p 80.97p 81.00p 108076
18/08/2015 84.25p 85.12p 83.00p 84.13p 207300
17/08/2015 84.00p 86.00p 83.00p 84.88p 180703
14/08/2015 86.97p 87.50p 84.89p 85.50p 29842
13/08/2015 85.00p 87.93p 84.05p 84.88p 94470
12/08/2015 83.83p 88.21p 83.83p 85.12p 75671
11/08/2015 85.25p 87.80p 85.25p 86.12p 95914
10/08/2015 85.25p 87.98p 85.25p 87.25p 77196
07/08/2015 85.50p 87.83p 84.96p 87.00p 50320
06/08/2015 86.25p 88.14p 86.25p 87.00p 66796
05/08/2015 86.75p 88.78p 86.75p 88.00p 80838
04/08/2015 88.00p 89.44p 87.00p 88.00p 108725
03/08/2015 89.25p 90.78p 88.00p 88.88p 152279
31/07/2015 89.85p 92.22p 89.82p 91.50p 91313
30/07/2015 92.25p 92.84p 90.00p 90.75p 104465
29/07/2015 94.83p 95.48p 92.25p 94.50p 40328
28/07/2015 95.00p 95.00p 90.50p 93.62p 165828
27/07/2015 91.50p 96.66p 91.00p 91.25p 138232
24/07/2015 95.00p 98.80p 93.69p 95.50p 191623
23/07/2015 96.00p 101.00p 95.00p 96.75p 199283
22/07/2015 96.00p 99.47p 96.00p 97.50p 108914
21/07/2015 96.75p 99.34p 96.33p 97.50p 100066
20/07/2015 97.00p 99.32p 96.50p 96.50p 124563
17/07/2015 97.75p 99.20p 97.75p 97.75p 61337
16/07/2015 100.00p 100.60p 98.00p 98.00p 98923
15/07/2015 100.00p 100.50p 99.25p 99.25p 149481
14/07/2015 98.00p 100.00p 98.00p 98.62p 185611
13/07/2015 99.75p 101.37p 96.60p 98.50p 170742
10/07/2015 98.50p 99.00p 96.19p 98.62p 103306
09/07/2015 97.00p 99.56p 95.50p 97.00p 98406
08/07/2015 99.00p 99.50p 95.48p 97.50p 110593
07/07/2015 99.00p 99.00p 95.00p 96.00p 77328
06/07/2015 95.00p 98.28p 95.00p 98.00p 158229
03/07/2015 96.00p 98.00p 95.00p 97.00p 278409
02/07/2015 95.50p 96.00p 93.00p 95.50p 96342
01/07/2015 93.75p 96.00p 93.75p 95.50p 141239
30/06/2015 93.77p 95.75p 93.77p 94.88p 97590
29/06/2015 96.00p 96.00p 93.97p 96.00p 66019
26/06/2015 98.00p 98.00p 94.29p 98.00p 77456
25/06/2015 96.00p 98.75p 94.75p 98.75p 48415
24/06/2015 98.50p 98.76p 95.92p 97.25p 71794
23/06/2015 98.25p 98.58p 97.00p 97.50p 67072
22/06/2015 97.75p 97.96p 94.86p 97.00p 226056
19/06/2015 93.50p 97.00p 93.00p 94.25p 1320237
18/06/2015 94.50p 97.00p 93.75p 93.75p 85643
17/06/2015 98.50p 98.50p 95.00p 95.00p 113471
16/06/2015 96.50p 98.60p 93.72p 96.00p 195328
15/06/2015 98.00p 101.12p 95.00p 95.75p 207524
12/06/2015 99.00p 101.98p 98.00p 98.00p 87727
11/06/2015 101.75p 102.89p 98.25p 98.25p 138095
10/06/2015 99.75p 101.99p 99.50p 99.50p 34341
09/06/2015 99.50p 102.75p 99.50p 99.50p 35869
08/06/2015 100.50p 103.00p 100.00p 100.00p 102573
05/06/2015 102.00p 104.06p 100.50p 100.50p 421781
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

*Close Price adjusted for both dividends and splits