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
26/02/2014 133.00p 135.50p 131.75p 133.25p 100385
25/02/2014 135.50p 135.50p 132.25p 135.50p 106503
24/02/2014 134.00p 134.56p 132.00p 134.00p 34784
21/02/2014 135.25p 135.57p 132.56p 135.25p 55921
20/02/2014 132.25p 134.31p 131.75p 134.00p 132260
19/02/2014 133.75p 134.45p 132.40p 133.75p 95269
18/02/2014 132.25p 133.75p 131.45p 133.25p 223955
17/02/2014 133.00p 133.25p 131.25p 133.00p 90099
14/02/2014 131.00p 133.50p 128.00p 133.50p 688393
13/02/2014 130.75p 131.50p 127.78p 128.00p 191618
12/02/2014 127.25p 131.18p 126.50p 130.50p 190421
11/02/2014 128.25p 130.50p 126.50p 126.50p 89300
10/02/2014 128.00p 129.25p 127.28p 128.25p 155431
07/02/2014 128.00p 129.50p 126.66p 128.00p 73595
06/02/2014 129.75p 129.75p 127.00p 127.25p 151860
05/02/2014 127.75p 128.75p 127.00p 127.00p 144886
04/02/2014 131.00p 131.69p 127.75p 128.50p 120832
03/02/2014 135.00p 135.00p 131.00p 131.00p 95745
31/01/2014 135.50p 139.32p 132.75p 135.00p 89168
30/01/2014 134.75p 135.50p 133.05p 135.50p 160080
29/01/2014 134.75p 137.34p 132.75p 135.50p 286842
28/01/2014 133.50p 134.63p 131.00p 134.50p 283417
27/01/2014 132.75p 136.25p 131.06p 133.50p 308412
24/01/2014 135.00p 138.64p 132.94p 134.63p 163519
23/01/2014 135.50p 139.50p 135.00p 135.00p 151694
22/01/2014 139.75p 140.00p 137.00p 139.50p 223447
21/01/2014 138.95p 139.81p 136.37p 137.50p 116414
20/01/2014 137.75p 138.94p 135.00p 137.50p 399272
17/01/2014 135.25p 138.95p 135.00p 135.00p 251950
16/01/2014 137.00p 138.63p 135.00p 135.00p 180257
15/01/2014 137.00p 139.25p 134.50p 136.00p 158079
14/01/2014 137.00p 138.75p 134.50p 134.50p 334453
13/01/2014 131.25p 139.96p 131.14p 138.75p 341659
10/01/2014 128.00p 131.50p 126.75p 131.50p 196474
09/01/2014 130.00p 131.24p 127.00p 127.63p 123841
08/01/2014 129.25p 131.74p 127.50p 130.00p 53115
07/01/2014 129.50p 129.50p 127.69p 129.50p 146001
06/01/2014 121.00p 129.48p 120.00p 129.00p 238798
03/01/2014 123.50p 127.31p 120.00p 120.00p 196410
02/01/2014 120.50p 123.42p 120.50p 122.25p 87229
31/12/2013 124.50p 124.50p 120.75p 120.75p 20869
30/12/2013 122.50p 124.50p 120.78p 122.25p 73551
27/12/2013 124.00p 124.52p 122.25p 122.25p 48105
24/12/2013 123.50p 123.50p 119.39p 122.13p 134035
23/12/2013 122.50p 125.50p 120.44p 122.00p 168184
20/12/2013 122.25p 125.66p 122.25p 125.50p 119926
19/12/2013 121.00p 124.00p 121.00p 123.50p 222727
18/12/2013 123.50p 125.56p 123.25p 124.00p 80049
17/12/2013 123.50p 125.75p 123.19p 123.25p 109897
16/12/2013 123.50p 125.00p 123.25p 123.25p 116826
13/12/2013 124.00p 124.75p 123.27p 124.00p 45007
12/12/2013 127.50p 129.00p 123.92p 124.00p 156805
11/12/2013 130.00p 131.32p 129.00p 129.00p 29161
10/12/2013 129.25p 132.25p 128.25p 128.25p 105099
09/12/2013 132.00p 134.22p 129.00p 129.00p 185311
06/12/2013 132.25p 134.39p 132.00p 132.00p 119943
05/12/2013 133.50p 135.00p 133.00p 133.00p 207402
04/12/2013 140.75p 140.75p 132.50p 132.50p 67576
03/12/2013 139.50p 139.50p 136.00p 137.00p 37892
02/12/2013 139.00p 140.50p 135.80p 136.00p 150900
29/11/2013 141.75p 143.50p 138.87p 139.63p 89890
28/11/2013 141.75p 143.50p 141.00p 141.00p 57073
27/11/2013 143.00p 143.88p 142.88p 142.88p 96876
26/11/2013 145.00p 147.70p 143.00p 143.00p 131583
25/11/2013 150.50p 150.50p 145.50p 146.25p 106232
22/11/2013 146.00p 149.50p 145.72p 148.25p 58122
21/11/2013 151.25p 151.50p 147.75p 149.50p 91547
20/11/2013 150.75p 152.00p 148.50p 148.50p 41318
19/11/2013 148.00p 151.60p 148.00p 149.00p 71453
18/11/2013 153.00p 153.26p 149.25p 150.50p 71024
15/11/2013 147.75p 153.00p 147.75p 153.00p 96423
14/11/2013 147.75p 151.34p 147.75p 149.50p 68613
13/11/2013 151.00p 152.90p 148.00p 148.00p 94038
12/11/2013 151.50p 153.49p 150.25p 152.25p 111832
11/11/2013 152.25p 153.59p 150.31p 153.00p 95147
08/11/2013 147.50p 152.50p 147.50p 152.50p 38517
07/11/2013 153.00p 153.00p 147.75p 147.75p 45042
06/11/2013 149.50p 153.00p 149.50p 153.00p 48728
05/11/2013 150.00p 152.75p 150.00p 152.00p 93967
04/11/2013 149.00p 151.75p 149.00p 150.50p 51167
01/11/2013 150.25p 151.50p 147.38p 151.50p 69754
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

*Close Price adjusted for both dividends and splits