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
30/07/2012 203.75p 206.75p 201.16p 206.75p 89281
27/07/2012 199.50p 203.25p 199.02p 202.75p 95215
26/07/2012 199.50p 200.50p 198.00p 200.00p 107249
25/07/2012 200.00p 201.20p 198.46p 199.75p 103200
24/07/2012 199.00p 201.25p 198.00p 198.50p 62372
23/07/2012 206.00p 206.00p 197.00p 197.00p 92295
20/07/2012 207.75p 208.09p 202.50p 202.50p 41674
19/07/2012 203.00p 208.00p 203.00p 208.00p 81274
18/07/2012 202.50p 205.84p 202.50p 204.50p 42098
17/07/2012 205.50p 206.84p 202.50p 202.50p 48694
16/07/2012 208.50p 209.64p 205.50p 205.50p 28158
13/07/2012 209.00p 209.35p 205.00p 205.00p 53143
12/07/2012 209.50p 210.63p 205.25p 205.25p 50437
11/07/2012 213.50p 213.60p 210.25p 211.00p 34182
10/07/2012 212.25p 213.99p 210.25p 213.00p 73458
09/07/2012 218.00p 219.24p 213.00p 214.00p 70078
06/07/2012 217.00p 219.25p 213.69p 216.75p 61053
05/07/2012 216.75p 219.50p 212.29p 219.50p 127393
04/07/2012 214.00p 217.99p 211.01p 216.50p 107287
03/07/2012 212.00p 214.00p 211.75p 212.50p 54196
02/07/2012 216.00p 216.00p 210.47p 211.25p 64826
29/06/2012 214.00p 216.00p 210.10p 216.00p 47733
28/06/2012 209.00p 210.50p 208.75p 210.50p 78392
27/06/2012 211.75p 211.99p 208.35p 211.00p 49127
26/06/2012 210.50p 211.99p 207.99p 208.87p 27050
25/06/2012 213.00p 214.75p 210.75p 212.00p 90040
22/06/2012 215.00p 215.99p 213.00p 214.63p 71005
21/06/2012 215.00p 217.50p 215.00p 216.00p 129880
20/06/2012 218.25p 219.00p 216.22p 218.75p 194908
19/06/2012 216.00p 217.75p 215.30p 217.75p 347285
18/06/2012 215.00p 216.50p 215.00p 215.75p 95995
15/06/2012 218.00p 218.00p 213.50p 213.50p 48540
14/06/2012 217.75p 220.15p 215.00p 215.00p 49590
13/06/2012 217.25p 220.34p 216.50p 216.75p 94302
12/06/2012 219.50p 220.50p 216.85p 218.25p 31173
11/06/2012 229.75p 229.75p 217.75p 220.00p 145631
08/06/2012 227.00p 227.00p 223.75p 226.00p 28044
07/06/2012 221.25p 230.75p 220.75p 229.00p 42793
06/06/2012 218.25p 225.00p 217.25p 225.00p 81612
01/06/2012 223.50p 224.50p 220.00p 222.50p 120767
31/05/2012 223.00p 224.75p 221.73p 224.50p 125883
30/05/2012 222.00p 222.57p 221.00p 221.50p 173037
29/05/2012 221.25p 223.75p 218.51p 223.75p 44271
28/05/2012 218.00p 221.58p 218.00p 219.00p 48534
25/05/2012 219.75p 220.50p 214.75p 220.50p 91751
24/05/2012 218.25p 218.75p 214.37p 218.75p 84566
23/05/2012 217.00p 219.65p 212.50p 212.50p 82637
22/05/2012 218.00p 220.50p 216.40p 219.50p 54645
21/05/2012 211.50p 216.99p 209.26p 215.00p 123945
18/05/2012 211.25p 214.54p 209.00p 214.00p 261366
17/05/2012 218.50p 218.53p 214.00p 214.00p 72853
16/05/2012 218.75p 222.50p 214.00p 221.00p 83125
15/05/2012 224.25p 227.30p 222.00p 222.00p 78038
14/05/2012 228.75p 228.75p 223.00p 223.00p 80585
11/05/2012 230.00p 234.30p 230.00p 230.63p 60356
10/05/2012 233.00p 235.00p 231.50p 235.00p 60038
09/05/2012 234.00p 236.56p 229.00p 231.50p 179110
08/05/2012 239.50p 241.13p 233.70p 238.00p 202547
04/05/2012 248.50p 249.25p 239.50p 239.50p 88513
03/05/2012 246.00p 248.24p 246.00p 246.00p 62971
02/05/2012 249.00p 251.75p 246.00p 248.50p 87733
01/05/2012 244.30p 247.61p 244.30p 247.13p 69723
30/04/2012 248.75p 249.15p 243.25p 245.25p 86817
27/04/2012 244.00p 248.00p 242.76p 245.50p 62977
26/04/2012 248.25p 248.96p 245.36p 246.00p 67652
25/04/2012 247.75p 248.00p 245.11p 247.00p 77228
24/04/2012 243.50p 246.25p 242.50p 245.00p 50429
23/04/2012 249.00p 250.57p 242.96p 243.00p 138299
20/04/2012 252.00p 255.17p 251.29p 251.50p 75088
19/04/2012 253.25p 255.89p 252.00p 252.00p 37687
18/04/2012 255.50p 257.00p 253.00p 253.00p 66463
17/04/2012 255.00p 256.40p 254.53p 255.75p 104422
16/04/2012 257.00p 257.50p 254.50p 255.38p 84083
13/04/2012 256.25p 257.99p 255.69p 257.00p 45848
12/04/2012 254.75p 256.51p 253.79p 255.75p 65633
11/04/2012 254.00p 256.39p 254.00p 254.00p 49171
10/04/2012 257.25p 260.64p 254.00p 254.00p 57965
05/04/2012 262.00p 268.00p 258.00p 259.75p 115673
04/04/2012 265.00p 265.14p 260.00p 260.00p 71381
03/04/2012 269.00p 270.00p 266.50p 268.00p 74849
02/04/2012 268.37p 268.37p 264.18p 264.50p 15450
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

*Close Price adjusted for both dividends and splits