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
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
20/06/2011 295.00p 295.75p 288.00p 289.25p 120723
17/06/2011 295.75p 300.00p 295.00p 295.00p 54568
16/06/2011 299.75p 300.67p 295.00p 298.38p 72410
15/06/2011 303.25p 304.75p 302.03p 302.75p 39434
14/06/2011 304.25p 305.25p 300.27p 303.50p 27946
13/06/2011 303.00p 306.25p 301.00p 302.25p 40665
10/06/2011 308.25p 309.00p 303.00p 304.12p 54280
09/06/2011 309.00p 311.00p 308.00p 308.38p 37460
08/06/2011 312.00p 315.65p 309.25p 309.50p 35352
07/06/2011 314.50p 317.00p 312.00p 316.00p 56963
06/06/2011 313.50p 315.00p 308.00p 315.00p 22539
03/06/2011 312.00p 318.50p 312.00p 313.50p 53656
02/06/2011 319.00p 319.00p 310.00p 310.00p 50865
01/06/2011 321.00p 322.68p 318.50p 320.00p 28253
31/05/2011 315.00p 320.18p 312.30p 319.00p 52126
27/05/2011 312.00p 313.98p 310.25p 313.00p 34232
26/05/2011 311.25p 311.25p 307.00p 307.25p 28917
25/05/2011 306.00p 308.15p 305.00p 305.00p 36392
24/05/2011 305.00p 310.00p 304.25p 310.00p 50144
23/05/2011 306.00p 310.00p 298.50p 301.00p 81387
20/05/2011 311.00p 316.75p 308.00p 308.00p 79218
19/05/2011 312.75p 315.81p 311.00p 311.00p 60577
18/05/2011 313.75p 316.00p 307.25p 316.00p 40336
17/05/2011 310.00p 310.00p 306.50p 306.50p 48794
16/05/2011 309.25p 311.75p 305.50p 310.00p 53387
13/05/2011 309.50p 315.00p 306.08p 315.00p 93399
12/05/2011 314.00p 314.00p 302.60p 305.38p 151532
11/05/2011 320.75p 320.75p 314.50p 318.75p 66212
10/05/2011 317.25p 321.50p 313.60p 319.00p 267807
09/05/2011 316.50p 317.25p 312.00p 314.75p 154478
06/05/2011 312.00p 316.00p 308.00p 316.00p 170071
05/05/2011 323.75p 325.25p 312.00p 313.00p 92495
04/05/2011 328.00p 328.50p 320.00p 324.25p 138016
03/05/2011 348.00p 349.50p 328.50p 331.00p 399226
28/04/2011 355.00p 355.00p 349.00p 349.00p 86683
27/04/2011 355.00p 356.73p 349.00p 350.50p 75951
26/04/2011 353.00p 358.00p 351.81p 355.50p 84499
21/04/2011 345.00p 352.00p 343.00p 350.00p 29924
20/04/2011 343.25p 349.00p 342.45p 349.00p 40867
19/04/2011 342.00p 345.25p 338.00p 338.00p 65054
18/04/2011 345.00p 350.27p 340.75p 341.75p 64561
15/04/2011 347.25p 351.00p 347.25p 351.00p 38464
14/04/2011 353.00p 353.50p 347.50p 351.00p 53282
13/04/2011 350.25p 355.00p 348.50p 354.00p 95009
12/04/2011 355.00p 361.00p 349.00p 349.00p 108145
11/04/2011 349.00p 362.00p 349.00p 360.12p 87441
08/04/2011 342.00p 354.50p 340.00p 352.75p 101396
07/04/2011 344.00p 344.90p 338.83p 340.75p 24743
06/04/2011 339.50p 347.25p 335.68p 341.00p 51149
05/04/2011 342.75p 346.00p 336.00p 336.00p 132362
04/04/2011 344.50p 347.00p 343.50p 346.00p 119710
01/04/2011 340.50p 347.00p 340.50p 345.50p 92329
31/03/2011 340.25p 344.25p 340.25p 341.00p 109379
30/03/2011 337.00p 342.50p 334.50p 341.25p 119501
29/03/2011 337.00p 337.00p 333.00p 335.50p 81075
28/03/2011 336.25p 340.00p 333.25p 340.00p 64782
25/03/2011 329.00p 341.00p 322.00p 336.75p 120588
24/03/2011 315.50p 329.00p 310.10p 329.00p 196155
23/03/2011 314.00p 315.00p 307.50p 315.00p 50710
22/03/2011 308.00p 313.50p 307.00p 311.00p 77524
21/03/2011 303.50p 309.50p 301.50p 307.63p 76847
18/03/2011 302.00p 304.50p 295.08p 301.50p 116230
17/03/2011 301.00p 301.50p 292.00p 301.50p 108820
16/03/2011 306.00p 312.00p 295.00p 299.75p 202844
15/03/2011 311.50p 311.50p 299.00p 304.25p 254407
14/03/2011 322.50p 324.97p 317.00p 319.50p 174371
11/03/2011 327.00p 330.00p 322.50p 325.75p 119673
10/03/2011 337.00p 337.49p 327.50p 329.87p 100922
09/03/2011 333.25p 338.00p 333.00p 336.50p 89281
08/03/2011 335.00p 338.00p 333.00p 336.00p 41934
07/03/2011 335.00p 336.00p 333.00p 334.12p 92894
04/03/2011 329.00p 334.75p 327.50p 333.63p 75205
03/03/2011 326.00p 328.00p 324.50p 327.75p 393012
02/03/2011 324.00p 325.00p 323.00p 324.25p 57926
01/03/2011 325.00p 326.50p 322.25p 325.00p 155355
28/02/2011 323.00p 326.50p 323.00p 324.87p 104781
25/02/2011 324.75p 325.50p 323.00p 323.87p 230691
24/02/2011 324.00p 324.00p 319.00p 320.50p 110188
23/02/2011 331.00p 331.00p 323.50p 326.75p 57910
22/02/2011 332.00p 332.75p 325.00p 331.00p 112113
21/02/2011 337.00p 340.25p 333.00p 333.00p 63121
18/02/2011 337.00p 338.25p 335.00p 336.00p 53485
17/02/2011 339.00p 340.66p 335.00p 336.12p 88041
16/02/2011 339.16p 341.00p 335.10p 340.25p 272047
15/02/2011 340.00p 340.66p 334.25p 334.25p 171080
14/02/2011 339.75p 340.00p 337.00p 340.00p 122484
11/02/2011 333.00p 337.94p 333.00p 336.00p 380813
10/02/2011 337.50p 338.00p 333.10p 335.00p 77504
09/02/2011 337.00p 337.50p 335.00p 335.75p 64788
08/02/2011 341.50p 342.50p 337.00p 337.50p 118004
07/02/2011 342.25p 343.00p 338.50p 339.00p 88626
04/02/2011 337.25p 343.00p 336.00p 339.00p 111026
03/02/2011 337.25p 341.66p 335.10p 338.50p 71329
02/02/2011 333.00p 344.90p 331.79p 335.00p 199834
01/02/2011 318.50p 331.00p 315.00p 331.00p 196833
31/01/2011 320.50p 321.25p 312.01p 317.50p 164704
28/01/2011 337.00p 342.16p 320.25p 320.25p 256682
27/01/2011 341.50p 344.16p 336.00p 338.75p 75736
26/01/2011 345.25p 348.65p 340.50p 342.75p 94623
25/01/2011 351.00p 351.75p 346.00p 348.00p 143255
24/01/2011 350.00p 353.00p 345.00p 349.50p 101674
21/01/2011 354.00p 354.00p 348.00p 350.00p 72436
20/01/2011 356.00p 359.75p 349.00p 352.00p 101701
19/01/2011 360.00p 362.75p 357.00p 357.50p 188418
18/01/2011 354.00p 360.50p 351.00p 359.50p 190589
17/01/2011 351.25p 354.00p 350.50p 352.00p 86357
14/01/2011 353.50p 355.49p 351.61p 352.75p 41714
13/01/2011 355.50p 356.25p 351.50p 353.50p 125424
12/01/2011 354.00p 355.90p 352.00p 353.00p 121859
11/01/2011 350.75p 356.00p 350.00p 352.00p 116291
10/01/2011 353.00p 353.75p 348.00p 349.50p 95453
07/01/2011 353.00p 354.61p 350.00p 353.00p 375046
06/01/2011 354.00p 355.90p 350.25p 350.25p 124441
05/01/2011 352.00p 355.25p 350.50p 354.00p 152808
04/01/2011 347.00p 357.50p 346.95p 353.75p 297648
31/12/2010 341.50p 347.00p 341.50p 344.25p 123493
30/12/2010 340.00p 342.00p 336.00p 341.00p 103193
29/12/2010 333.00p 339.00p 330.31p 337.50p 55732
24/12/2010 330.00p 331.00p 328.00p 328.50p 46202

*Close Price adjusted for both dividends and splits