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
09/07/2025 205.00p 207.00p 202.00p 203.00p 35248
08/07/2025 207.00p 211.00p 205.00p 205.00p 138370
07/07/2025 207.00p 211.00p 207.00p 207.00p 131802
04/07/2025 210.00p 210.00p 208.50p 209.00p 91390
03/07/2025 204.00p 210.00p 204.00p 209.00p 73259
02/07/2025 205.00p 208.00p 202.75p 205.00p 117631
01/07/2025 202.00p 205.00p 200.68p 205.00p 66803
30/06/2025 204.00p 204.00p 199.50p 199.50p 101572
27/06/2025 203.00p 205.00p 202.00p 202.00p 89719
26/06/2025 205.00p 207.00p 202.00p 204.00p 94989
25/06/2025 209.00p 210.00p 203.00p 203.00p 282984
24/06/2025 209.00p 215.00p 206.00p 210.00p 115153
23/06/2025 210.00p 211.15p 207.01p 208.00p 175983
20/06/2025 211.00p 213.24p 208.00p 209.00p 114538
19/06/2025 215.00p 217.55p 209.00p 210.00p 219529
18/06/2025 209.00p 223.00p 207.82p 216.00p 863639
17/06/2025 205.00p 209.94p 204.00p 207.00p 170884
16/06/2025 204.00p 207.00p 203.00p 204.00p 83509
13/06/2025 206.00p 206.00p 203.00p 205.00p 282628
12/06/2025 205.00p 206.60p 202.99p 203.00p 73951
11/06/2025 206.00p 209.00p 205.00p 207.00p 56182
10/06/2025 207.00p 208.00p 200.00p 206.00p 135906
09/06/2025 206.00p 209.00p 206.00p 208.00p 130196
06/06/2025 207.00p 208.00p 205.00p 207.00p 73812
05/06/2025 207.00p 208.00p 203.50p 205.00p 601600
04/06/2025 199.50p 207.00p 196.50p 204.50p 343412
03/06/2025 195.00p 200.00p 195.00p 200.00p 70933
02/06/2025 196.50p 200.01p 196.00p 197.50p 234023
30/05/2025 198.00p 202.00p 196.50p 201.00p 49106
29/05/2025 199.50p 202.00p 198.00p 199.50p 27221
28/05/2025 200.00p 205.00p 198.00p 200.25p 343754
27/05/2025 193.50p 196.00p 189.75p 195.50p 172152
23/05/2025 191.00p 193.10p 191.25p 193.00p 53255
22/05/2025 191.00p 193.50p 190.47p 192.50p 27033
21/05/2025 190.00p 193.50p 190.00p 191.00p 5479
20/05/2025 189.50p 196.00p 188.00p 190.50p 76959
19/05/2025 190.50p 196.50p 189.00p 190.50p 98584
16/05/2025 192.00p 197.50p 189.40p 191.25p 95450
15/05/2025 196.00p 196.50p 192.18p 193.00p 65895
14/05/2025 198.00p 201.00p 195.50p 196.00p 84739
13/05/2025 199.00p 200.15p 198.50p 198.50p 65529
12/05/2025 197.00p 201.00p 195.70p 199.00p 165297
09/05/2025 196.00p 198.00p 193.00p 197.00p 73048
08/05/2025 194.00p 198.50p 194.00p 198.50p 57043
07/05/2025 191.50p 195.00p 190.00p 194.00p 18825
06/05/2025 193.50p 194.50p 190.00p 194.00p 56894
02/05/2025 191.00p 192.50p 189.00p 192.00p 36668
01/05/2025 190.00p 190.50p 188.18p 190.00p 49000
30/04/2025 193.00p 193.00p 189.00p 192.00p 73534
29/04/2025 193.50p 194.00p 190.00p 190.00p 153978
28/04/2025 189.50p 192.00p 186.62p 190.00p 108569
25/04/2025 191.50p 191.50p 185.00p 185.00p 75448
24/04/2025 187.00p 190.00p 187.00p 187.50p 73233
23/04/2025 187.50p 190.00p 184.50p 189.00p 141905
22/04/2025 183.00p 189.00p 179.10p 186.00p 102499
17/04/2025 179.50p 182.95p 177.76p 181.50p 21314
16/04/2025 172.00p 178.50p 171.42p 177.00p 100593
15/04/2025 174.00p 174.50p 172.00p 174.00p 325009
14/04/2025 166.00p 174.50p 166.00p 171.50p 336287
11/04/2025 172.00p 173.56p 166.00p 168.00p 286232
10/04/2025 171.00p 174.50p 171.00p 172.50p 32333
09/04/2025 164.00p 169.50p 160.01p 165.75p 17944
08/04/2025 170.00p 172.00p 166.25p 166.25p 75956
07/04/2025 177.00p 177.00p 164.00p 167.25p 224046
04/04/2025 181.00p 187.35p 177.42p 178.00p 78167
03/04/2025 186.50p 189.50p 182.50p 184.75p 44271
02/04/2025 186.00p 188.50p 187.00p 188.50p 55193
01/04/2025 186.00p 188.75p 186.00p 186.00p 86472
31/03/2025 187.00p 190.50p 186.50p 187.00p 47930
28/03/2025 189.00p 190.00p 187.00p 187.25p 80382
27/03/2025 188.50p 190.98p 188.50p 189.00p 203951
26/03/2025 189.00p 191.00p 189.00p 189.25p 7041
25/03/2025 186.50p 189.96p 185.50p 189.25p 48389
24/03/2025 186.00p 187.00p 184.20p 187.00p 188591
21/03/2025 183.50p 186.50p 182.00p 184.00p 209236
20/03/2025 183.50p 186.50p 183.50p 185.00p 93218
19/03/2025 180.50p 186.50p 180.50p 184.50p 33091
18/03/2025 184.00p 186.08p 183.00p 185.00p 249131
17/03/2025 180.50p 184.00p 180.00p 184.00p 150765
14/03/2025 180.50p 184.50p 178.00p 182.00p 48840
13/03/2025 176.50p 179.00p 175.91p 179.00p 38216
12/03/2025 177.00p 182.50p 175.51p 177.75p 42522
11/03/2025 180.00p 180.00p 176.00p 178.00p 24720
10/03/2025 181.00p 183.50p 179.00p 180.50p 44658
07/03/2025 181.00p 184.00p 181.00p 181.00p 13856
06/03/2025 181.50p 183.45p 180.45p 182.25p 38943
05/03/2025 179.00p 184.50p 177.00p 180.25p 97472
04/03/2025 178.00p 180.36p 175.00p 175.00p 52442
03/03/2025 181.50p 189.50p 176.00p 182.00p 674562
28/02/2025 184.00p 187.50p 181.00p 181.00p 144693
27/02/2025 188.00p 188.00p 183.03p 186.00p 51263
26/02/2025 192.00p 197.50p 188.00p 189.00p 48336
25/02/2025 192.00p 194.50p 191.00p 192.00p 69910
24/02/2025 193.00p 198.00p 192.00p 193.00p 58273
21/02/2025 192.00p 197.11p 191.00p 191.50p 41920
20/02/2025 194.00p 201.00p 193.00p 193.00p 113614
19/02/2025 196.00p 201.00p 194.00p 194.00p 47152
18/02/2025 194.00p 199.00p 194.00p 196.50p 60826
17/02/2025 197.00p 202.00p 195.00p 195.00p 55148
14/02/2025 196.00p 201.00p 195.39p 198.00p 93805
13/02/2025 199.00p 201.62p 196.15p 201.00p 142225
12/02/2025 198.00p 201.00p 197.00p 197.00p 64523
11/02/2025 198.50p 201.00p 197.00p 199.00p 144080
10/02/2025 190.00p 198.00p 185.52p 198.00p 204186
07/02/2025 188.00p 192.00p 186.78p 192.00p 251757
06/02/2025 188.00p 188.00p 184.97p 187.50p 116584
05/02/2025 183.50p 188.00p 184.00p 187.00p 134657
04/02/2025 183.50p 187.52p 183.50p 186.00p 140872
03/02/2025 187.00p 187.00p 180.65p 183.50p 48096
31/01/2025 184.50p 187.50p 183.00p 185.50p 87772
30/01/2025 184.00p 184.50p 181.07p 184.00p 113899
29/01/2025 181.00p 184.50p 180.50p 182.75p 357989
28/01/2025 181.00p 181.50p 180.50p 181.25p 147080
27/01/2025 184.00p 186.50p 180.50p 180.50p 65426
24/01/2025 185.00p 190.50p 184.00p 184.50p 268052
23/01/2025 184.50p 190.50p 183.43p 184.00p 9875173
22/01/2025 185.00p 185.00p 183.00p 184.00p 232016
21/01/2025 185.00p 186.82p 183.00p 184.00p 192269
20/01/2025 186.00p 186.01p 183.48p 185.00p 223085
17/01/2025 185.50p 186.60p 185.00p 186.00p 1057910
16/01/2025 185.00p 192.50p 183.50p 184.50p 410365
15/01/2025 187.00p 188.30p 184.50p 184.50p 259901
14/01/2025 186.00p 188.00p 185.50p 188.00p 294455
13/01/2025 189.00p 191.00p 185.00p 186.50p 418473
10/01/2025 191.00p 195.00p 190.00p 193.00p 80246
09/01/2025 193.00p 193.50p 188.60p 193.00p 192677
08/01/2025 191.00p 193.00p 188.37p 193.00p 543544
07/01/2025 189.00p 194.01p 189.00p 191.00p 549014
06/01/2025 190.00p 194.00p 186.00p 191.00p 226555
03/01/2025 187.00p 192.75p 187.00p 192.50p 257101
02/01/2025 185.00p 192.00p 182.50p 191.50p 214464
31/12/2024 187.00p 188.22p 183.31p 185.75p 23294
30/12/2024 187.00p 189.00p 183.00p 187.25p 11292
27/12/2024 181.50p 189.00p 185.92p 187.25p 28842
24/12/2024 181.50p 188.00p 181.50p 185.75p 2976
23/12/2024 185.50p 188.00p 181.00p 184.50p 674126
20/12/2024 183.00p 187.50p 180.29p 186.50p 884451
19/12/2024 190.50p 193.50p 183.45p 185.50p 487035
18/12/2024 196.00p 196.00p 192.50p 193.50p 204646
17/12/2024 194.00p 196.50p 192.85p 193.25p 86778
16/12/2024 196.00p 197.00p 194.35p 194.50p 32933
13/12/2024 196.00p 198.50p 195.33p 195.50p 995388
12/12/2024 198.50p 199.50p 197.38p 197.50p 3336618
11/12/2024 197.50p 199.18p 197.00p 198.00p 58309
10/12/2024 199.00p 199.40p 198.00p 199.00p 76274
09/12/2024 200.00p 202.00p 197.50p 197.50p 49458
06/12/2024 202.00p 202.00p 198.50p 198.50p 152646
05/12/2024 202.00p 203.00p 199.88p 201.00p 128802
04/12/2024 201.00p 202.00p 200.00p 200.00p 302935
03/12/2024 201.00p 202.00p 199.87p 200.00p 256713
02/12/2024 199.00p 203.00p 199.00p 201.00p 116745
29/11/2024 202.00p 203.00p 200.43p 202.00p 95201
28/11/2024 198.50p 203.00p 198.50p 200.25p 61862
27/11/2024 202.00p 204.32p 200.98p 203.00p 650217
26/11/2024 205.00p 206.18p 202.00p 203.50p 90246
25/11/2024 201.00p 207.00p 198.75p 205.00p 560143
22/11/2024 200.00p 200.00p 197.10p 199.50p 115879
21/11/2024 190.50p 199.57p 190.50p 196.00p 26586
20/11/2024 193.50p 195.25p 192.53p 195.25p 69606
19/11/2024 192.00p 196.00p 190.60p 194.00p 105287
18/11/2024 190.50p 195.00p 186.00p 195.00p 42596
15/11/2024 190.00p 195.00p 188.50p 191.00p 30343
14/11/2024 191.50p 191.50p 187.50p 191.50p 88707
13/11/2024 190.50p 195.00p 190.00p 191.50p 9980
12/11/2024 191.00p 195.74p 188.69p 193.00p 64758
11/11/2024 194.00p 197.20p 191.75p 193.00p 411182
08/11/2024 194.00p 197.58p 191.50p 191.50p 31318
07/11/2024 193.50p 198.50p 191.50p 196.00p 84710
06/11/2024 193.50p 197.50p 191.50p 194.00p 124097
05/11/2024 196.00p 197.29p 191.76p 193.75p 79847
04/11/2024 198.00p 198.00p 192.25p 194.25p 30818
01/11/2024 194.00p 195.95p 192.31p 195.00p 28697
31/10/2024 194.50p 196.00p 192.00p 193.75p 104518
30/10/2024 192.50p 194.10p 190.63p 193.25p 69964
29/10/2024 192.50p 192.75p 191.75p 192.75p 41421
28/10/2024 192.50p 193.96p 189.40p 192.50p 92321
25/10/2024 189.00p 193.60p 189.00p 192.50p 67504
24/10/2024 191.00p 195.00p 188.24p 193.75p 61265
23/10/2024 190.50p 195.00p 189.49p 193.75p 367394
22/10/2024 190.00p 193.01p 187.71p 190.00p 59545
21/10/2024 190.50p 193.00p 187.50p 191.75p 539086
18/10/2024 188.00p 189.68p 185.75p 188.00p 31776
17/10/2024 187.00p 190.00p 186.50p 188.25p 157450
16/10/2024 186.00p 188.50p 185.00p 188.50p 928501
15/10/2024 186.00p 187.68p 184.34p 185.75p 116839
14/10/2024 182.00p 185.67p 182.00p 185.50p 81039
11/10/2024 184.50p 184.69p 181.67p 184.50p 40604
10/10/2024 180.50p 184.50p 180.50p 182.50p 121315
09/10/2024 182.00p 184.50p 181.50p 181.50p 27376
08/10/2024 183.00p 185.00p 182.53p 183.00p 241720
07/10/2024 184.50p 184.60p 182.78p 183.00p 100895
04/10/2024 180.00p 184.00p 180.00p 184.00p 141115
03/10/2024 182.00p 183.86p 180.50p 182.00p 102822
02/10/2024 183.00p 185.00p 182.15p 183.00p 43260
01/10/2024 185.00p 185.00p 181.74p 183.00p 42220
30/09/2024 183.50p 184.58p 182.14p 183.00p 33215
27/09/2024 183.50p 183.84p 181.00p 183.50p 72427
26/09/2024 181.50p 183.50p 179.34p 183.50p 245830
25/09/2024 182.00p 182.35p 180.00p 182.00p 336882
24/09/2024 179.50p 181.39p 179.03p 181.00p 394778

*Close Price adjusted for both dividends and splits