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
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
17/01/2013 207.25p 209.75p 206.76p 207.25p 95118
16/01/2013 207.50p 209.40p 206.50p 206.50p 137584
15/01/2013 206.75p 210.12p 206.50p 206.50p 46790
14/01/2013 207.00p 210.35p 206.57p 206.75p 97842
11/01/2013 211.00p 211.00p 206.50p 207.00p 89827
10/01/2013 208.00p 211.50p 206.51p 211.50p 77995
09/01/2013 213.00p 213.00p 206.50p 206.50p 107766
08/01/2013 210.25p 213.22p 210.00p 211.12p 50008
07/01/2013 214.00p 214.00p 210.00p 212.00p 34897
04/01/2013 211.00p 213.75p 209.93p 213.75p 86749
03/01/2013 212.00p 213.80p 211.00p 211.00p 40070
02/01/2013 211.00p 213.12p 208.26p 212.63p 100181
31/12/2012 205.20p 209.00p 205.00p 207.50p 51525
28/12/2012 208.50p 208.50p 206.00p 206.87p 26481
27/12/2012 206.50p 207.80p 204.27p 205.75p 47040
24/12/2012 208.75p 209.30p 205.26p 207.50p 21878
21/12/2012 208.00p 208.00p 205.00p 208.00p 26537
20/12/2012 209.25p 209.25p 205.00p 205.00p 39055
19/12/2012 207.25p 209.75p 207.00p 207.00p 38051
18/12/2012 204.00p 209.50p 204.00p 209.00p 28584
17/12/2012 209.00p 209.24p 204.00p 204.00p 55585
14/12/2012 206.50p 208.85p 205.00p 205.00p 22946
13/12/2012 210.00p 210.50p 205.00p 205.00p 109333
12/12/2012 205.00p 209.74p 204.51p 206.00p 54147
11/12/2012 208.00p 208.81p 204.01p 204.25p 255496
10/12/2012 208.25p 208.30p 205.50p 208.00p 112885
07/12/2012 203.50p 207.50p 203.50p 207.50p 44241
06/12/2012 207.50p 207.50p 204.75p 205.25p 37982
05/12/2012 207.50p 207.50p 204.26p 205.50p 40570
04/12/2012 205.00p 207.23p 203.50p 205.12p 139869
03/12/2012 203.00p 204.64p 203.00p 203.63p 155372
30/11/2012 203.00p 204.39p 202.25p 204.25p 54953
29/11/2012 204.00p 204.00p 199.19p 202.25p 80207
28/11/2012 202.75p 203.75p 198.50p 198.50p 99261
27/11/2012 201.25p 204.75p 200.50p 200.50p 150985
26/11/2012 203.00p 205.11p 200.00p 200.00p 290175
23/11/2012 205.75p 206.89p 203.26p 204.50p 64578
22/11/2012 206.50p 207.25p 206.00p 206.75p 47211
21/11/2012 208.50p 208.50p 206.63p 207.00p 53291
20/11/2012 207.25p 211.28p 206.50p 206.75p 30835
19/11/2012 210.00p 210.94p 207.00p 207.00p 53715
16/11/2012 208.75p 209.15p 207.00p 207.00p 24557
15/11/2012 210.25p 211.50p 208.50p 210.50p 25610
14/11/2012 214.25p 214.75p 208.50p 208.50p 24125
13/11/2012 215.00p 215.00p 209.18p 210.37p 59229
12/11/2012 214.00p 215.00p 212.00p 212.00p 46524
09/11/2012 213.00p 214.64p 211.50p 211.50p 155802
08/11/2012 215.25p 219.24p 213.00p 213.00p 145128
07/11/2012 220.00p 220.00p 215.00p 215.00p 92495
06/11/2012 220.00p 220.00p 217.00p 217.00p 49888
05/11/2012 219.75p 220.00p 216.26p 220.00p 22545
02/11/2012 218.00p 218.13p 216.13p 218.13p 182611
01/11/2012 218.00p 219.64p 215.00p 216.75p 60186
31/10/2012 220.00p 220.08p 216.00p 216.00p 43192
30/10/2012 218.50p 221.65p 217.00p 218.37p 36825
29/10/2012 220.00p 221.75p 218.00p 218.00p 50304
26/10/2012 220.00p 223.74p 218.25p 218.25p 196084
25/10/2012 224.00p 225.50p 220.00p 223.00p 23983
24/10/2012 221.00p 223.29p 220.00p 220.00p 42515
23/10/2012 221.25p 225.04p 221.07p 222.62p 24539
22/10/2012 221.25p 225.30p 220.75p 221.00p 36743
19/10/2012 223.25p 225.50p 221.00p 221.00p 34472
18/10/2012 223.50p 225.52p 222.00p 222.00p 46938
17/10/2012 222.00p 224.43p 221.37p 222.38p 42683
16/10/2012 222.13p 224.24p 222.05p 223.38p 38802
15/10/2012 224.75p 224.75p 221.37p 224.00p 62430
12/10/2012 224.00p 224.50p 221.37p 224.50p 20494
11/10/2012 223.75p 224.17p 221.13p 224.00p 53095
10/10/2012 221.37p 224.39p 221.37p 222.75p 26711
09/10/2012 223.62p 224.40p 221.31p 223.00p 44624
08/10/2012 224.75p 224.75p 220.26p 223.50p 63122
05/10/2012 219.25p 224.20p 219.25p 220.25p 23068
04/10/2012 222.00p 222.70p 219.26p 222.50p 35019
03/10/2012 219.00p 222.00p 218.50p 219.00p 44905
02/10/2012 219.25p 221.00p 218.00p 219.00p 62390
01/10/2012 224.50p 224.50p 218.63p 222.00p 54490
28/09/2012 221.25p 224.19p 219.00p 219.00p 91875
27/09/2012 219.76p 222.64p 219.27p 222.00p 48001
26/09/2012 224.00p 224.29p 219.25p 220.00p 85769
25/09/2012 224.25p 229.29p 224.14p 224.25p 32603
24/09/2012 226.25p 228.00p 222.00p 228.00p 56456
21/09/2012 225.75p 226.89p 225.00p 225.00p 47828
20/09/2012 225.75p 229.24p 225.50p 226.00p 41326
19/09/2012 231.25p 231.30p 227.00p 229.00p 90060
18/09/2012 230.00p 232.00p 227.20p 232.00p 55770
17/09/2012 227.75p 232.74p 227.50p 230.50p 101830
14/09/2012 222.50p 232.99p 222.50p 230.00p 107397
13/09/2012 221.00p 221.00p 219.01p 221.00p 59802
12/09/2012 221.00p 221.00p 218.51p 221.00p 89231
11/09/2012 219.50p 221.00p 217.26p 221.00p 24347
10/09/2012 221.00p 221.00p 219.50p 221.00p 78427
07/09/2012 221.00p 221.22p 219.00p 221.00p 47373
06/09/2012 215.00p 219.75p 212.73p 215.00p 333913
05/09/2012 213.50p 214.77p 212.75p 213.00p 71631
04/09/2012 216.50p 216.75p 212.50p 215.00p 69039
03/09/2012 216.75p 216.75p 212.53p 216.00p 40550
31/08/2012 212.25p 217.00p 212.25p 216.00p 82643
30/08/2012 216.10p 216.74p 213.15p 214.12p 64721
29/08/2012 213.15p 215.64p 212.50p 213.50p 54376
28/08/2012 218.00p 218.00p 211.79p 215.50p 85778
24/08/2012 217.00p 218.00p 215.80p 217.50p 78624
23/08/2012 216.25p 217.00p 212.37p 217.00p 40867
22/08/2012 210.50p 215.46p 210.00p 215.00p 58872
21/08/2012 212.00p 213.86p 209.25p 211.75p 95747
20/08/2012 211.25p 213.12p 209.00p 209.00p 69865
17/08/2012 214.00p 215.75p 212.00p 214.00p 110738
16/08/2012 216.00p 216.00p 210.82p 213.00p 35811
15/08/2012 213.25p 215.24p 212.25p 212.25p 96509
14/08/2012 212.50p 216.00p 210.25p 216.00p 80752
13/08/2012 213.00p 214.82p 210.70p 212.25p 73705
10/08/2012 212.50p 215.19p 210.70p 213.75p 44026
09/08/2012 215.00p 215.00p 213.00p 214.25p 57038
08/08/2012 214.00p 215.00p 211.98p 213.00p 78840
07/08/2012 215.25p 216.75p 213.48p 215.00p 47576
06/08/2012 214.87p 216.75p 213.00p 214.25p 76507
03/08/2012 210.00p 214.00p 208.21p 214.00p 68774
02/08/2012 206.25p 210.17p 205.75p 208.00p 70918
01/08/2012 208.25p 210.00p 204.61p 210.00p 114811
31/07/2012 206.00p 208.75p 203.29p 208.75p 52751

*Close Price adjusted for both dividends and splits