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
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
18/08/2014 138.50p 140.00p 138.00p 139.25p 64410
15/08/2014 140.00p 140.37p 139.01p 139.25p 24284
14/08/2014 139.66p 140.00p 137.52p 138.37p 76085
13/08/2014 139.75p 140.00p 138.26p 140.00p 17475
12/08/2014 140.45p 140.45p 138.36p 139.00p 65699
11/08/2014 138.42p 140.13p 138.33p 139.00p 27761
08/08/2014 138.25p 139.40p 138.00p 138.00p 57849
07/08/2014 141.25p 142.50p 138.70p 142.00p 100102
06/08/2014 142.50p 142.50p 138.36p 141.50p 17855
05/08/2014 140.25p 141.75p 138.69p 141.75p 34657
04/08/2014 139.50p 141.26p 137.75p 140.00p 36023
01/08/2014 142.00p 142.00p 137.50p 137.75p 98615
31/07/2014 140.50p 143.58p 138.25p 139.25p 43000
30/07/2014 142.75p 143.63p 139.75p 141.75p 64184
29/07/2014 142.83p 144.74p 142.83p 143.88p 57038
28/07/2014 144.00p 144.75p 142.76p 144.00p 63723
25/07/2014 145.75p 146.75p 142.36p 144.75p 348064
24/07/2014 143.00p 145.99p 140.01p 144.00p 115972
23/07/2014 140.75p 142.50p 137.50p 142.50p 80583
22/07/2014 138.50p 140.37p 135.31p 139.13p 36068
21/07/2014 134.31p 138.55p 134.31p 136.63p 21884
18/07/2014 137.44p 138.00p 135.00p 137.00p 51964
17/07/2014 135.75p 139.02p 134.50p 135.50p 48295
16/07/2014 135.25p 138.06p 135.25p 137.37p 9697
15/07/2014 136.75p 137.00p 135.87p 137.00p 112656
14/07/2014 136.75p 137.00p 135.06p 137.00p 136311
11/07/2014 136.75p 137.00p 134.05p 135.50p 101054
10/07/2014 133.25p 137.00p 133.25p 137.00p 66743
09/07/2014 133.74p 135.41p 133.50p 133.88p 87112
08/07/2014 134.00p 135.21p 132.41p 133.50p 47728
07/07/2014 132.00p 136.01p 131.75p 134.12p 81835
04/07/2014 136.50p 136.50p 132.00p 135.00p 49120
03/07/2014 131.75p 135.05p 131.47p 131.75p 94485
02/07/2014 134.25p 134.25p 132.00p 132.00p 83737
01/07/2014 134.00p 134.50p 132.00p 132.00p 52592
30/06/2014 132.25p 134.54p 132.25p 133.00p 28698
27/06/2014 132.50p 134.25p 131.01p 132.25p 46225
26/06/2014 131.00p 133.88p 130.25p 131.75p 45027
25/06/2014 131.75p 134.75p 131.00p 131.00p 62324
24/06/2014 133.50p 135.00p 133.50p 134.75p 53060
23/06/2014 132.55p 135.19p 132.55p 134.25p 37261
20/06/2014 133.50p 133.75p 132.46p 133.50p 71211
19/06/2014 134.50p 134.74p 133.00p 133.75p 66798
18/06/2014 133.00p 134.60p 132.26p 134.50p 70289
17/06/2014 133.00p 134.75p 133.00p 133.25p 31269
16/06/2014 135.00p 135.00p 133.00p 134.75p 28881
13/06/2014 134.00p 135.54p 133.75p 134.38p 29322
12/06/2014 134.25p 135.99p 133.25p 134.25p 25860
11/06/2014 135.25p 136.56p 134.00p 134.00p 56688
10/06/2014 137.00p 137.00p 134.76p 137.00p 37240
09/06/2014 136.00p 137.00p 135.00p 136.00p 49356
06/06/2014 135.25p 139.00p 133.75p 134.50p 123865
05/06/2014 140.75p 140.75p 136.25p 137.50p 58752
04/06/2014 138.50p 140.50p 136.25p 137.50p 79371
03/06/2014 141.75p 142.00p 138.00p 140.50p 70858
02/06/2014 139.50p 142.10p 136.00p 142.00p 80899
30/05/2014 140.75p 141.62p 136.75p 139.50p 65601
29/05/2014 140.75p 141.00p 138.00p 141.00p 35615
28/05/2014 140.00p 140.50p 137.13p 138.00p 17799
27/05/2014 137.37p 140.64p 136.50p 137.63p 44210
23/05/2014 136.50p 140.50p 135.98p 136.00p 102025
22/05/2014 140.25p 141.58p 136.50p 136.50p 25426
21/05/2014 140.25p 140.25p 136.50p 138.63p 30782
20/05/2014 137.25p 141.50p 137.25p 139.25p 21594
19/05/2014 139.75p 141.50p 136.83p 141.50p 58727
16/05/2014 139.25p 139.51p 136.00p 138.25p 133837
15/05/2014 141.50p 142.00p 139.60p 139.63p 81148
14/05/2014 138.00p 142.00p 138.00p 140.00p 113544
13/05/2014 135.75p 141.50p 133.00p 138.00p 171175
12/05/2014 132.00p 135.00p 130.25p 135.00p 110731
09/05/2014 130.50p 133.00p 130.47p 131.12p 42030
08/05/2014 130.75p 133.50p 128.69p 131.50p 72673
07/05/2014 130.25p 131.00p 128.00p 129.62p 128999
06/05/2014 126.75p 130.50p 126.50p 127.00p 107201
02/05/2014 127.70p 129.00p 126.94p 128.25p 16615
01/05/2014 129.00p 129.00p 127.31p 129.00p 24476
30/04/2014 127.00p 130.50p 124.94p 129.00p 117188
29/04/2014 128.50p 129.50p 126.25p 127.37p 55612
28/04/2014 127.85p 128.39p 124.00p 126.87p 71661
25/04/2014 126.75p 129.50p 123.00p 124.00p 99726
24/04/2014 126.50p 129.35p 125.00p 127.75p 54770
23/04/2014 128.00p 129.54p 125.00p 125.00p 75194
22/04/2014 128.00p 129.74p 127.13p 128.50p 306684
17/04/2014 129.00p 129.00p 127.56p 129.00p 35861
16/04/2014 128.75p 128.75p 126.13p 128.00p 40239
15/04/2014 125.25p 127.50p 124.87p 125.00p 114431
14/04/2014 124.37p 127.74p 124.00p 124.87p 49413
11/04/2014 124.75p 127.57p 122.59p 126.25p 117283
10/04/2014 128.75p 129.72p 126.50p 126.50p 138904
09/04/2014 128.50p 129.25p 126.50p 127.00p 50816
08/04/2014 126.50p 128.50p 126.25p 127.50p 70742
07/04/2014 128.25p 130.75p 126.34p 128.00p 105132
04/04/2014 128.25p 129.15p 126.75p 128.50p 204506
03/04/2014 129.00p 129.00p 126.00p 127.25p 150221
02/04/2014 127.00p 128.52p 126.50p 127.63p 87221
01/04/2014 126.00p 128.67p 125.00p 127.00p 238127
31/03/2014 124.75p 128.82p 124.50p 125.00p 149513
28/03/2014 124.50p 126.69p 124.50p 126.25p 133612
27/03/2014 125.25p 127.69p 124.50p 124.50p 72927
26/03/2014 126.50p 128.56p 125.00p 125.00p 76498
25/03/2014 125.75p 127.65p 123.72p 126.00p 191147
24/03/2014 125.50p 127.55p 125.50p 127.00p 62919
21/03/2014 124.75p 126.90p 124.75p 125.50p 51984
20/03/2014 128.00p 128.00p 124.50p 128.00p 41270
19/03/2014 126.25p 128.88p 125.25p 125.25p 82485
18/03/2014 128.00p 129.30p 125.25p 125.25p 149182
17/03/2014 128.75p 129.75p 127.50p 128.00p 96611
14/03/2014 127.75p 130.69p 127.00p 127.50p 99289
13/03/2014 131.95p 132.40p 128.26p 129.62p 78996
12/03/2014 131.50p 132.62p 128.46p 130.00p 125064
11/03/2014 132.62p 133.30p 131.51p 132.62p 41971
10/03/2014 129.25p 132.62p 129.07p 130.00p 93092
07/03/2014 131.75p 136.97p 131.50p 132.75p 147441
06/03/2014 130.25p 133.07p 129.75p 131.50p 1429301
05/03/2014 133.25p 133.25p 129.09p 129.75p 72699
04/03/2014 133.50p 133.50p 128.00p 133.50p 99123
03/03/2014 131.75p 133.75p 127.61p 128.00p 197042
28/02/2014 133.75p 134.10p 131.50p 133.75p 118909
27/02/2014 134.00p 134.50p 131.75p 133.62p 62539

*Close Price adjusted for both dividends and splits