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
30/03/2012 266.75p 268.00p 264.00p 264.00p 113041
29/03/2012 268.50p 269.25p 264.00p 266.50p 74269
28/03/2012 269.25p 269.50p 267.00p 267.00p 73457
27/03/2012 268.75p 270.25p 268.00p 268.50p 217846
26/03/2012 268.75p 269.00p 264.25p 269.00p 78285
23/03/2012 268.00p 268.75p 263.50p 268.75p 105809
22/03/2012 273.50p 275.00p 267.00p 267.00p 106852
21/03/2012 275.00p 279.00p 272.25p 272.25p 133584
20/03/2012 280.75p 282.51p 275.00p 278.00p 127339
19/03/2012 282.25p 284.59p 282.00p 282.75p 40973
16/03/2012 283.50p 287.89p 280.50p 280.50p 182556
15/03/2012 285.75p 287.58p 284.00p 286.50p 88848
14/03/2012 287.50p 288.98p 285.51p 287.00p 58371
13/03/2012 288.00p 289.48p 286.25p 288.50p 31740
12/03/2012 286.00p 289.23p 285.20p 288.50p 31551
09/03/2012 286.00p 288.00p 285.00p 288.00p 37657
08/03/2012 284.50p 288.00p 281.62p 285.25p 74459
07/03/2012 285.25p 285.25p 281.00p 281.00p 121026
06/03/2012 288.00p 289.63p 285.00p 285.00p 41524
05/03/2012 294.25p 295.24p 290.00p 292.00p 52197
02/03/2012 294.00p 294.00p 291.02p 293.75p 8349
01/03/2012 290.75p 293.99p 290.00p 290.00p 28294
29/02/2012 289.50p 294.75p 285.52p 292.50p 95504
28/02/2012 285.25p 289.50p 285.25p 289.50p 60409
27/02/2012 285.51p 287.20p 284.75p 286.12p 31810
24/02/2012 288.00p 289.49p 288.00p 289.00p 47131
23/02/2012 287.50p 289.71p 283.10p 288.00p 125890
22/02/2012 285.50p 288.50p 285.50p 288.00p 149517
21/02/2012 284.00p 285.49p 284.00p 284.50p 55910
20/02/2012 283.25p 285.50p 283.00p 284.75p 43551
17/02/2012 281.00p 285.50p 281.00p 285.00p 30314
16/02/2012 280.75p 284.20p 278.49p 279.63p 53267
15/02/2012 280.25p 285.34p 280.25p 285.00p 68700
14/02/2012 283.00p 284.75p 280.00p 282.75p 618812
13/02/2012 286.50p 288.00p 281.50p 285.50p 48490
10/02/2012 282.00p 284.00p 281.00p 282.00p 56839
09/02/2012 283.75p 287.00p 279.80p 287.00p 96459
08/02/2012 283.00p 284.50p 279.25p 280.00p 43886
07/02/2012 282.00p 283.00p 279.00p 282.00p 64207
06/02/2012 274.75p 280.97p 274.75p 280.75p 59397
03/02/2012 272.00p 278.00p 269.26p 278.00p 58578
02/02/2012 268.50p 273.74p 268.50p 272.38p 54031
01/02/2012 267.50p 267.75p 265.00p 267.25p 131767
31/01/2012 265.50p 267.54p 264.00p 264.50p 76987
30/01/2012 267.75p 274.00p 264.04p 264.50p 121347
27/01/2012 274.50p 275.24p 271.75p 274.50p 103295
26/01/2012 272.75p 277.00p 269.25p 275.50p 114174
25/01/2012 274.75p 274.75p 268.47p 270.75p 34039
24/01/2012 275.25p 275.50p 271.55p 275.00p 51354
23/01/2012 264.50p 276.00p 263.50p 276.00p 77749
20/01/2012 263.50p 267.49p 263.50p 265.75p 8177
19/01/2012 261.00p 270.00p 260.63p 270.00p 139242
18/01/2012 255.75p 261.95p 255.61p 259.50p 41736
17/01/2012 257.00p 260.68p 257.00p 258.75p 47894
16/01/2012 254.00p 255.00p 252.35p 255.00p 17981
13/01/2012 251.50p 254.24p 248.50p 253.00p 118388
12/01/2012 249.50p 253.00p 249.50p 253.00p 68264
11/01/2012 242.25p 249.40p 242.25p 248.00p 8836
10/01/2012 245.00p 249.36p 245.00p 249.25p 105680
09/01/2012 242.00p 245.94p 242.00p 242.62p 129993
06/01/2012 243.00p 244.00p 241.50p 242.00p 108661
05/01/2012 242.50p 243.50p 240.50p 240.50p 58340
04/01/2012 245.00p 246.75p 242.50p 243.00p 80130
03/01/2012 246.50p 248.89p 244.36p 246.50p 87127
30/12/2011 242.75p 246.11p 242.50p 243.88p 20329
29/12/2011 245.00p 245.00p 242.55p 244.88p 47081
28/12/2011 245.50p 247.88p 242.50p 246.00p 31105
23/12/2011 246.90p 247.00p 243.13p 247.00p 6686
22/12/2011 246.65p 247.00p 242.76p 247.00p 22068
21/12/2011 245.00p 246.25p 243.83p 246.00p 65638
20/12/2011 242.75p 249.49p 242.26p 243.50p 25121
19/12/2011 242.25p 249.49p 242.25p 243.00p 32421
16/12/2011 247.50p 249.84p 245.51p 248.50p 43897
15/12/2011 246.50p 250.34p 244.00p 248.13p 82722
14/12/2011 249.75p 251.70p 247.00p 248.00p 52402
13/12/2011 251.00p 254.66p 249.75p 251.75p 32146
12/12/2011 255.00p 257.75p 250.00p 251.25p 29169
09/12/2011 260.00p 260.00p 254.76p 255.00p 55831
08/12/2011 265.25p 269.65p 260.00p 260.00p 21127
07/12/2011 270.50p 271.82p 265.00p 265.00p 42724
06/12/2011 269.00p 270.25p 265.00p 270.25p 43180
05/12/2011 267.50p 270.00p 265.02p 268.25p 37858
02/12/2011 261.25p 266.50p 259.10p 266.50p 72468
01/12/2011 262.75p 262.99p 260.75p 261.25p 19007
30/11/2011 252.75p 264.00p 250.50p 264.00p 53741
29/11/2011 251.25p 256.25p 251.25p 255.00p 41112
28/11/2011 254.00p 255.00p 251.34p 253.87p 54303
25/11/2011 250.00p 253.50p 248.01p 253.50p 29500
24/11/2011 252.50p 254.97p 251.00p 251.75p 24024
23/11/2011 254.50p 257.40p 251.00p 251.00p 80701
22/11/2011 258.75p 259.90p 257.00p 257.00p 27724
21/11/2011 262.50p 262.50p 255.00p 257.38p 52347
18/11/2011 265.00p 265.50p 259.82p 264.00p 35453
17/11/2011 270.00p 270.50p 265.77p 266.62p 20028
16/11/2011 270.00p 270.50p 267.00p 270.50p 20216
15/11/2011 269.25p 270.00p 266.00p 269.50p 57796
14/11/2011 261.25p 271.78p 261.25p 270.00p 81477
11/11/2011 264.00p 267.00p 258.60p 267.00p 45787
10/11/2011 262.50p 265.00p 259.66p 264.00p 47171
09/11/2011 266.25p 267.50p 263.00p 265.00p 50084
08/11/2011 262.75p 266.25p 259.87p 266.25p 257548
07/11/2011 260.00p 263.00p 259.83p 262.25p 71828
04/11/2011 264.00p 265.50p 261.25p 262.12p 51926
03/11/2011 263.00p 266.00p 259.10p 263.63p 39082
02/11/2011 260.00p 264.00p 259.52p 264.00p 43825
01/11/2011 264.00p 264.00p 256.25p 261.75p 45303
31/10/2011 270.50p 275.00p 268.00p 268.00p 30502
28/10/2011 276.00p 278.65p 274.00p 275.25p 80698
27/10/2011 274.00p 278.00p 272.80p 278.00p 78494
26/10/2011 268.75p 270.75p 265.00p 269.00p 41894
25/10/2011 270.00p 272.25p 267.00p 267.00p 59984
24/10/2011 267.50p 270.75p 266.50p 269.62p 29066
21/10/2011 264.25p 267.50p 264.00p 265.00p 61196
20/10/2011 262.50p 266.17p 257.87p 264.00p 116260
19/10/2011 267.00p 269.00p 264.00p 267.00p 44062
18/10/2011 262.75p 265.75p 262.00p 265.25p 111092
17/10/2011 264.00p 272.74p 264.00p 270.00p 56984
14/10/2011 264.25p 267.99p 264.25p 267.00p 44440
13/10/2011 263.75p 263.75p 260.00p 260.00p 52670
12/10/2011 258.25p 267.00p 258.25p 267.00p 76844
11/10/2011 260.00p 260.00p 256.66p 260.00p 41656
10/10/2011 250.00p 260.00p 250.00p 260.00p 60315
07/10/2011 250.00p 252.65p 248.50p 250.75p 11770
06/10/2011 247.00p 253.00p 244.66p 253.00p 38999
05/10/2011 244.50p 246.50p 241.00p 246.00p 35194
04/10/2011 238.00p 241.25p 232.00p 241.00p 122058
03/10/2011 239.25p 242.75p 237.00p 242.75p 39347
30/09/2011 248.50p 248.50p 245.00p 245.88p 33748
29/09/2011 253.00p 254.50p 245.00p 248.00p 60886
28/09/2011 253.50p 256.00p 252.50p 253.00p 50184
27/09/2011 248.25p 256.75p 247.25p 255.50p 47571
26/09/2011 250.50p 250.75p 241.00p 247.00p 122691
23/09/2011 264.75p 265.00p 254.00p 258.25p 117228
22/09/2011 275.25p 282.75p 262.50p 265.00p 70979
21/09/2011 284.75p 285.25p 281.96p 282.75p 26050
20/09/2011 279.00p 285.00p 278.00p 284.50p 21432
19/09/2011 282.75p 283.00p 279.00p 279.00p 21782
16/09/2011 283.75p 286.00p 281.28p 286.00p 61245
15/09/2011 277.00p 283.75p 274.50p 281.50p 58763
14/09/2011 274.25p 277.25p 272.00p 275.00p 83019
13/09/2011 276.00p 277.50p 271.50p 273.00p 70536
12/09/2011 285.50p 285.70p 273.25p 273.50p 39173
09/09/2011 290.00p 291.50p 287.00p 288.00p 29603
08/09/2011 298.75p 298.94p 291.00p 291.00p 58128
07/09/2011 297.25p 300.00p 294.00p 294.00p 46525
06/09/2011 294.00p 294.00p 287.00p 290.25p 43335
05/09/2011 290.25p 294.25p 286.00p 286.00p 58106
02/09/2011 294.00p 297.75p 292.25p 295.00p 32857
01/09/2011 295.50p 298.90p 295.25p 296.50p 24819
31/08/2011 293.00p 298.25p 289.74p 296.25p 55622
30/08/2011 289.50p 292.00p 286.67p 292.00p 26003
26/08/2011 290.00p 290.00p 283.60p 285.25p 78310
25/08/2011 290.75p 293.00p 285.00p 290.00p 43669
24/08/2011 287.75p 288.80p 286.00p 286.63p 17850
23/08/2011 290.50p 292.74p 285.25p 287.25p 20398
22/08/2011 287.50p 291.00p 282.75p 291.00p 59289
19/08/2011 285.75p 288.50p 279.10p 288.50p 54297
18/08/2011 292.75p 294.75p 287.00p 289.75p 81357
17/08/2011 295.75p 296.00p 288.00p 293.13p 36852
16/08/2011 292.75p 295.90p 288.50p 294.62p 65759
15/08/2011 296.00p 298.25p 293.73p 297.00p 73399
12/08/2011 278.00p 291.96p 273.25p 290.63p 65524
11/08/2011 266.00p 278.00p 266.00p 278.00p 73258
10/08/2011 264.00p 274.75p 262.36p 264.63p 187277
09/08/2011 253.00p 265.00p 240.42p 265.00p 299499
08/08/2011 274.00p 278.25p 253.50p 255.38p 138365
05/08/2011 288.00p 298.47p 270.00p 278.25p 314511
04/08/2011 304.25p 306.25p 288.50p 288.50p 230675
03/08/2011 305.50p 305.50p 301.25p 302.00p 44196
02/08/2011 306.25p 309.50p 305.83p 307.00p 57781
01/08/2011 309.75p 313.00p 306.50p 306.50p 26479
29/07/2011 304.50p 307.00p 303.88p 305.50p 61108
28/07/2011 309.00p 310.75p 306.78p 308.38p 47870
27/07/2011 311.50p 316.00p 310.00p 311.12p 31455
26/07/2011 311.50p 314.71p 309.23p 312.37p 148860
25/07/2011 309.25p 313.00p 309.00p 309.00p 27280
22/07/2011 313.25p 315.25p 312.00p 313.75p 47645
21/07/2011 314.50p 314.75p 310.24p 313.00p 49130
20/07/2011 312.50p 315.70p 309.31p 315.50p 58995
19/07/2011 307.50p 312.00p 306.56p 312.00p 84468
18/07/2011 307.00p 309.24p 304.00p 306.25p 94332
15/07/2011 308.25p 309.50p 306.50p 309.50p 46233
14/07/2011 308.50p 311.00p 306.00p 308.00p 23168
13/07/2011 305.00p 312.00p 303.30p 310.88p 68825
12/07/2011 308.00p 308.00p 299.75p 301.00p 115321
11/07/2011 312.75p 316.75p 310.00p 310.50p 44240
08/07/2011 319.00p 320.50p 314.00p 314.00p 42072
07/07/2011 312.00p 320.00p 309.47p 319.50p 74983
06/07/2011 311.75p 312.96p 307.00p 312.00p 108964
05/07/2011 308.50p 312.00p 305.75p 312.00p 39040
04/07/2011 303.00p 310.00p 303.00p 310.00p 38051
01/07/2011 300.25p 305.75p 300.00p 305.75p 36470
30/06/2011 295.00p 305.00p 295.00p 305.00p 62294
29/06/2011 293.75p 299.00p 293.75p 298.13p 101901
28/06/2011 284.75p 294.00p 282.10p 294.00p 86967
27/06/2011 284.50p 284.50p 281.00p 283.50p 20130
24/06/2011 286.00p 286.00p 281.00p 281.00p 46217
23/06/2011 290.00p 291.64p 278.65p 280.25p 103932
22/06/2011 291.50p 293.25p 290.29p 291.75p 61008
21/06/2011 291.25p 292.75p 290.29p 292.00p 96547

*Close Price adjusted for both dividends and splits