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
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
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

*Close Price adjusted for both dividends and splits