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
31/10/2013 150.00p 151.00p 146.50p 150.50p 63244
30/10/2013 152.00p 153.00p 150.50p 150.87p 71958
29/10/2013 147.50p 152.50p 147.50p 152.00p 96290
28/10/2013 140.75p 147.58p 138.50p 147.50p 243199
25/10/2013 139.00p 141.00p 137.80p 141.00p 463827
24/10/2013 138.50p 139.00p 136.50p 139.00p 133366
23/10/2013 139.00p 139.50p 135.00p 138.00p 109238
22/10/2013 142.00p 143.25p 139.00p 139.50p 160560
21/10/2013 142.25p 145.51p 142.00p 142.00p 67842
18/10/2013 142.50p 145.92p 142.00p 143.62p 37840
17/10/2013 144.50p 146.29p 142.00p 142.00p 79803
16/10/2013 143.89p 146.32p 142.36p 145.25p 37075
15/10/2013 147.75p 147.89p 142.10p 144.00p 34831
14/10/2013 144.25p 147.50p 144.25p 145.75p 61946
11/10/2013 144.00p 148.00p 144.00p 147.75p 35618
10/10/2013 149.00p 149.00p 144.00p 148.00p 52394
09/10/2013 144.00p 147.00p 144.00p 145.50p 78862
08/10/2013 145.50p 146.25p 145.50p 146.00p 72756
07/10/2013 147.00p 147.00p 145.01p 146.00p 110943
04/10/2013 144.25p 147.40p 143.50p 146.50p 21913
03/10/2013 147.40p 147.40p 143.50p 143.50p 36921
02/10/2013 146.25p 146.25p 143.50p 143.50p 39065
01/10/2013 150.50p 150.50p 146.00p 146.00p 49652
30/09/2013 151.00p 151.50p 146.00p 146.00p 55909
27/09/2013 154.00p 155.23p 151.00p 151.00p 28701
26/09/2013 154.70p 156.50p 154.11p 154.88p 17512
25/09/2013 156.25p 159.85p 155.00p 155.00p 23301
24/09/2013 158.50p 159.10p 156.00p 156.00p 95161
23/09/2013 159.00p 160.50p 157.00p 157.00p 58859
20/09/2013 163.00p 163.00p 158.25p 161.50p 36407
19/09/2013 162.75p 163.75p 158.25p 158.25p 73691
18/09/2013 160.75p 161.81p 157.25p 157.50p 154760
17/09/2013 159.25p 164.00p 158.00p 158.00p 83825
16/09/2013 163.75p 164.00p 161.25p 164.00p 99708
13/09/2013 157.75p 162.50p 155.00p 162.25p 125746
12/09/2013 155.75p 157.75p 153.50p 155.00p 143035
11/09/2013 155.75p 156.00p 153.25p 156.00p 21957
10/09/2013 155.75p 155.75p 152.25p 152.25p 53329
09/09/2013 155.20p 155.37p 151.00p 151.00p 76062
06/09/2013 154.39p 154.39p 151.00p 153.00p 41150
05/09/2013 153.00p 154.80p 151.00p 151.00p 42958
04/09/2013 154.25p 154.89p 151.25p 154.50p 59947
03/09/2013 154.00p 155.00p 151.00p 153.50p 115253
02/09/2013 150.00p 153.25p 148.00p 153.25p 225301
30/08/2013 148.25p 150.00p 146.98p 150.00p 42877
29/08/2013 147.00p 150.00p 146.00p 150.00p 67350
28/08/2013 146.75p 147.50p 145.54p 147.50p 15938
27/08/2013 144.00p 147.00p 144.00p 147.00p 86988
23/08/2013 143.25p 146.00p 143.25p 146.00p 26279
22/08/2013 143.00p 145.93p 143.00p 144.00p 58065
21/08/2013 141.25p 145.00p 141.25p 145.00p 67490
20/08/2013 143.25p 146.62p 141.00p 141.00p 41895
19/08/2013 144.25p 146.85p 144.00p 144.25p 21378
16/08/2013 144.75p 146.14p 144.00p 144.00p 7985
15/08/2013 146.00p 147.63p 143.50p 143.50p 25819
14/08/2013 147.00p 149.65p 147.00p 147.63p 51375
13/08/2013 147.00p 149.40p 147.00p 148.00p 78557
12/08/2013 149.50p 149.50p 147.00p 148.00p 136844
09/08/2013 147.50p 150.00p 147.50p 150.00p 102610
08/08/2013 147.50p 149.37p 147.50p 148.25p 57212
07/08/2013 154.75p 155.62p 147.50p 147.50p 87040
06/08/2013 158.00p 159.87p 155.11p 155.62p 49035
05/08/2013 158.00p 160.24p 156.88p 158.38p 113012
02/08/2013 155.00p 160.99p 153.75p 159.00p 130479
01/08/2013 150.00p 155.74p 146.75p 154.50p 141173
31/07/2013 145.00p 148.50p 145.00p 147.25p 105689
30/07/2013 146.00p 147.50p 144.50p 146.50p 60192
29/07/2013 143.25p 146.40p 143.00p 144.00p 22648
26/07/2013 143.75p 146.45p 143.00p 143.00p 36968
25/07/2013 144.50p 146.48p 143.50p 145.38p 75903
24/07/2013 145.75p 146.22p 143.50p 143.50p 39727
23/07/2013 143.00p 146.00p 143.00p 144.38p 115194
22/07/2013 144.00p 146.50p 143.02p 144.12p 62401
19/07/2013 142.25p 143.82p 141.00p 141.50p 40748
18/07/2013 142.25p 145.49p 142.00p 142.00p 38412
17/07/2013 141.75p 144.25p 141.00p 142.50p 67359
16/07/2013 143.75p 144.00p 141.25p 144.00p 40191
15/07/2013 142.00p 143.50p 140.43p 143.38p 77986
12/07/2013 143.25p 143.50p 140.00p 143.50p 94659
11/07/2013 140.25p 143.18p 140.00p 140.00p 41851
10/07/2013 138.25p 141.00p 138.00p 138.00p 88065
09/07/2013 136.00p 141.00p 136.00p 141.00p 56177
08/07/2013 135.00p 139.00p 133.75p 139.00p 107649
05/07/2013 135.00p 137.00p 132.51p 134.50p 109906
04/07/2013 132.00p 133.75p 131.00p 132.00p 55268
03/07/2013 133.43p 134.00p 131.00p 131.00p 51396
02/07/2013 133.00p 135.44p 132.21p 134.00p 88581
01/07/2013 134.12p 136.00p 133.00p 133.00p 29472
28/06/2013 133.75p 136.48p 133.25p 135.00p 94088
27/06/2013 135.00p 136.25p 134.00p 134.00p 71919
26/06/2013 130.25p 132.50p 130.00p 130.62p 68894
25/06/2013 130.25p 133.74p 130.00p 130.00p 29474
24/06/2013 137.00p 139.70p 130.00p 130.00p 73898
21/06/2013 138.00p 141.00p 137.00p 137.00p 59400
20/06/2013 145.00p 145.88p 137.75p 139.00p 101083
19/06/2013 148.75p 148.75p 145.00p 145.88p 51318
18/06/2013 146.50p 147.00p 144.38p 147.00p 36310
17/06/2013 145.00p 146.50p 144.06p 146.50p 32737
14/06/2013 144.75p 146.50p 141.25p 145.75p 70317
13/06/2013 144.00p 145.50p 140.75p 141.25p 90307
12/06/2013 145.75p 146.88p 144.94p 145.50p 74968
11/06/2013 153.50p 154.00p 146.00p 146.88p 37403
10/06/2013 151.50p 154.00p 151.00p 154.00p 29525
07/06/2013 153.50p 153.50p 151.50p 152.50p 19949
06/06/2013 152.00p 153.54p 152.00p 152.75p 57918
05/06/2013 152.00p 154.00p 152.00p 152.00p 89983
04/06/2013 153.96p 154.74p 152.35p 153.75p 19336
03/06/2013 151.75p 154.25p 151.75p 152.75p 69316
31/05/2013 151.75p 154.54p 151.75p 153.25p 74157
30/05/2013 153.50p 153.50p 151.50p 152.25p 55310
29/05/2013 151.00p 153.50p 150.87p 151.75p 73064
28/05/2013 153.50p 153.59p 151.21p 152.37p 63630
24/05/2013 153.50p 153.50p 150.87p 152.75p 27717
23/05/2013 152.00p 153.50p 150.00p 151.50p 57358
22/05/2013 154.25p 156.91p 154.00p 156.25p 74084
21/05/2013 153.00p 156.59p 153.00p 154.25p 171107
20/05/2013 157.50p 159.75p 152.00p 154.00p 220510
17/05/2013 158.31p 160.59p 157.76p 158.75p 58788
16/05/2013 160.50p 163.01p 157.00p 157.00p 199576
15/05/2013 161.00p 163.75p 160.50p 161.00p 306254
14/05/2013 161.00p 163.50p 161.00p 161.00p 84484
13/05/2013 165.02p 165.02p 161.94p 162.25p 23953
10/05/2013 165.50p 165.50p 162.50p 162.50p 39516
09/05/2013 163.00p 165.47p 163.00p 163.00p 73859
08/05/2013 163.50p 165.37p 163.00p 163.63p 99107
07/05/2013 163.00p 166.00p 163.00p 164.00p 102824
03/05/2013 163.50p 165.50p 161.83p 163.00p 324817
02/05/2013 161.50p 163.50p 161.50p 163.50p 49311
01/05/2013 164.75p 165.00p 162.50p 165.00p 66372
30/04/2013 164.50p 165.00p 162.25p 165.00p 55047
29/04/2013 164.50p 164.50p 161.51p 163.75p 66228
26/04/2013 164.50p 164.50p 162.00p 163.00p 65335
25/04/2013 163.00p 164.69p 162.10p 162.50p 85205
24/04/2013 165.50p 167.00p 163.00p 163.25p 65188
23/04/2013 164.50p 167.00p 164.50p 167.00p 87979
22/04/2013 167.25p 167.71p 164.53p 167.00p 222716
19/04/2013 166.50p 169.79p 164.76p 165.50p 128880
18/04/2013 166.50p 168.40p 165.00p 165.50p 72616
17/04/2013 170.00p 171.03p 166.67p 168.00p 141029
16/04/2013 172.50p 175.80p 170.00p 171.00p 119089
15/04/2013 181.00p 181.00p 174.00p 175.25p 203185
12/04/2013 186.00p 186.50p 181.00p 182.25p 102995
11/04/2013 185.50p 187.25p 184.50p 184.63p 49206
10/04/2013 184.00p 188.00p 180.50p 187.75p 155852
09/04/2013 184.00p 184.00p 179.00p 183.00p 66421
08/04/2013 180.00p 181.49p 178.01p 179.00p 61779
05/04/2013 186.00p 186.00p 178.50p 178.50p 134804
04/04/2013 188.00p 188.00p 183.00p 183.38p 130335
03/04/2013 186.25p 189.15p 183.01p 186.00p 165812
02/04/2013 190.00p 190.00p 186.50p 188.00p 127160
28/03/2013 191.00p 191.00p 186.50p 190.00p 182941
27/03/2013 190.50p 192.12p 187.50p 187.50p 115051
26/03/2013 192.00p 192.75p 189.50p 189.50p 134485
25/03/2013 193.00p 193.00p 191.00p 191.00p 146299
22/03/2013 192.00p 192.74p 191.00p 192.00p 145015
21/03/2013 191.00p 193.68p 191.00p 191.50p 134244
20/03/2013 190.00p 192.00p 187.50p 191.50p 149147
19/03/2013 193.00p 194.12p 187.50p 190.00p 248389
18/03/2013 190.00p 194.59p 188.00p 191.00p 195629
15/03/2013 194.75p 197.18p 192.85p 193.00p 151160
14/03/2013 198.00p 198.00p 194.25p 196.50p 148092
13/03/2013 196.00p 200.00p 195.50p 195.50p 72435
12/03/2013 196.25p 200.00p 195.76p 200.00p 71441
11/03/2013 199.00p 201.00p 196.01p 201.00p 129505
08/03/2013 200.00p 202.00p 198.50p 200.25p 114062
07/03/2013 199.00p 201.00p 194.50p 201.00p 101292
06/03/2013 200.00p 200.90p 194.99p 198.50p 261810
05/03/2013 200.00p 201.01p 193.26p 200.00p 265254
04/03/2013 195.00p 196.20p 193.00p 196.00p 34746
01/03/2013 199.00p 199.00p 195.00p 195.50p 104825
28/02/2013 198.25p 199.00p 195.01p 198.75p 124041
27/02/2013 191.50p 198.00p 191.50p 198.00p 102280
26/02/2013 198.50p 198.50p 191.75p 194.75p 124819
25/02/2013 196.25p 200.74p 195.50p 196.00p 305429
22/02/2013 197.00p 201.24p 195.50p 195.50p 101032
21/02/2013 202.50p 208.00p 196.76p 197.00p 136039
20/02/2013 206.00p 208.00p 202.54p 208.00p 124112
19/02/2013 208.25p 208.79p 202.50p 204.12p 93379
18/02/2013 211.00p 212.49p 208.00p 208.00p 91512
15/02/2013 211.25p 212.49p 210.19p 211.00p 57634
14/02/2013 212.25p 215.00p 211.00p 211.25p 68781
13/02/2013 211.25p 215.00p 211.25p 215.00p 33590
12/02/2013 213.50p 214.00p 211.25p 213.00p 26438
11/02/2013 213.00p 216.00p 210.94p 214.00p 137798
08/02/2013 215.25p 216.69p 214.69p 216.00p 85477
07/02/2013 218.00p 218.00p 215.48p 217.00p 58321
06/02/2013 218.13p 218.13p 216.82p 217.25p 26269
05/02/2013 216.50p 219.20p 216.06p 217.50p 81751
04/02/2013 218.25p 220.94p 216.06p 217.37p 73023
01/02/2013 219.00p 221.05p 219.00p 220.50p 124802
31/01/2013 218.99p 221.44p 218.99p 220.25p 85738
30/01/2013 218.75p 223.50p 218.50p 222.00p 835114
29/01/2013 220.75p 223.50p 220.51p 223.50p 246296
28/01/2013 224.25p 224.80p 220.48p 221.25p 197580
25/01/2013 224.00p 224.39p 222.26p 222.50p 72559
24/01/2013 220.00p 223.74p 218.00p 221.75p 98909
23/01/2013 217.00p 220.00p 215.88p 218.00p 119564
22/01/2013 214.50p 216.74p 212.44p 215.88p 81912
21/01/2013 213.00p 214.01p 211.75p 213.63p 155088
18/01/2013 210.00p 211.75p 207.25p 211.12p 216573

*Close Price adjusted for both dividends and splits