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
12/03/2025 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
23/09/2024 175.00p 178.50p 173.55p 178.50p 155801
20/09/2024 175.00p 178.16p 173.36p 177.00p 59160
19/09/2024 175.50p 176.50p 173.00p 176.00p 37787
18/09/2024 171.00p 175.00p 171.00p 174.00p 22557
17/09/2024 168.00p 173.50p 168.00p 172.50p 72357
16/09/2024 170.50p 172.50p 168.75p 170.50p 79349
13/09/2024 171.50p 172.63p 167.71p 172.50p 107411
12/09/2024 169.00p 170.56p 166.02p 166.50p 206224
11/09/2024 168.00p 171.50p 165.00p 168.25p 19993
10/09/2024 168.00p 172.50p 165.74p 168.25p 33647
09/09/2024 168.00p 172.14p 166.83p 168.00p 32995
06/09/2024 171.00p 173.50p 170.35p 171.00p 45054
05/09/2024 173.00p 175.34p 170.00p 170.00p 70608
04/09/2024 172.00p 175.00p 171.05p 172.00p 125807
03/09/2024 176.50p 179.20p 173.00p 175.00p 71452
02/09/2024 174.00p 179.50p 176.42p 178.00p 120304
30/08/2024 174.00p 179.50p 174.00p 177.50p 111379
29/08/2024 177.00p 180.00p 175.50p 177.00p 42226
28/08/2024 179.50p 180.00p 175.80p 177.50p 71204
27/08/2024 179.50p 179.85p 178.15p 179.50p 47483
23/08/2024 177.00p 178.50p 175.71p 177.00p 85117
22/08/2024 176.00p 179.50p 174.50p 175.50p 78609
21/08/2024 176.50p 179.50p 175.60p 176.50p 9520
20/08/2024 177.00p 177.50p 174.55p 177.50p 51049
19/08/2024 175.00p 178.00p 171.12p 177.00p 109618
16/08/2024 173.50p 177.50p 173.00p 176.00p 41283
15/08/2024 173.50p 177.50p 170.72p 176.25p 55135
14/08/2024 171.50p 173.50p 170.20p 171.50p 100302
13/08/2024 171.00p 172.57p 170.45p 171.75p 95266
12/08/2024 173.00p 174.50p 170.50p 172.00p 36169
09/08/2024 171.50p 174.50p 169.71p 171.50p 106443
08/08/2024 172.50p 173.42p 170.00p 171.25p 49953
07/08/2024 170.50p 176.50p 170.50p 174.00p 12884
06/08/2024 171.00p 177.00p 168.00p 171.00p 122640
05/08/2024 175.00p 181.50p 167.00p 169.00p 185425
02/08/2024 187.00p 187.00p 180.00p 181.25p 122306
01/08/2024 185.50p 185.65p 182.58p 184.50p 47778
31/07/2024 185.50p 189.50p 184.50p 184.50p 45625
30/07/2024 186.00p 191.50p 185.00p 185.00p 27447
29/07/2024 187.00p 191.50p 185.50p 186.00p 72855
26/07/2024 187.00p 190.50p 185.30p 186.00p 63970
25/07/2024 187.00p 188.50p 186.21p 188.50p 31763
24/07/2024 188.00p 189.83p 187.00p 187.00p 38201
23/07/2024 196.50p 196.50p 190.00p 190.75p 81260
22/07/2024 189.50p 196.42p 189.50p 190.75p 37410
19/07/2024 192.50p 194.00p 191.13p 191.25p 228212
18/07/2024 191.00p 196.00p 191.00p 195.00p 73168
17/07/2024 193.00p 196.10p 191.00p 192.50p 160005
16/07/2024 190.00p 193.00p 187.49p 192.75p 67514
15/07/2024 190.00p 190.58p 187.39p 190.00p 78444
12/07/2024 189.00p 189.94p 186.46p 189.25p 37467
11/07/2024 189.00p 189.50p 185.46p 189.00p 59577
10/07/2024 185.50p 189.50p 185.00p 187.25p 132412
09/07/2024 185.50p 190.00p 185.50p 188.50p 157587
08/07/2024 185.00p 190.00p 184.90p 185.00p 48822
05/07/2024 190.00p 190.00p 181.00p 187.50p 53691
04/07/2024 190.00p 190.00p 186.10p 190.00p 161960
03/07/2024 189.50p 189.50p 186.50p 189.50p 68761
02/07/2024 189.50p 189.50p 187.13p 189.50p 112477
01/07/2024 184.50p 189.50p 184.50p 189.50p 22638
28/06/2024 185.50p 189.00p 184.40p 189.00p 36617
27/06/2024 184.50p 186.50p 183.36p 185.00p 65655
26/06/2024 187.00p 187.00p 182.58p 187.00p 27831
25/06/2024 185.50p 187.00p 181.73p 186.50p 147974
24/06/2024 185.00p 185.50p 178.00p 185.00p 52658
21/06/2024 183.00p 184.75p 179.81p 181.00p 80531
20/06/2024 179.00p 186.00p 178.46p 186.00p 82043
19/06/2024 178.00p 181.00p 177.50p 181.00p 48890
18/06/2024 180.00p 184.50p 180.00p 180.50p 30637
17/06/2024 183.50p 188.50p 179.00p 180.00p 230380
14/06/2024 187.00p 190.00p 184.01p 185.00p 69596
13/06/2024 187.00p 192.00p 187.00p 188.75p 36574
12/06/2024 192.00p 194.50p 189.50p 192.00p 39166
11/06/2024 194.00p 198.00p 192.39p 193.75p 52434
10/06/2024 198.00p 200.40p 193.41p 196.00p 106714
07/06/2024 197.50p 203.00p 197.50p 203.00p 114413
06/06/2024 204.00p 205.00p 199.31p 202.00p 83161
05/06/2024 204.00p 205.87p 199.50p 202.25p 98997
04/06/2024 204.00p 204.89p 199.00p 202.25p 183778
03/06/2024 204.00p 206.00p 201.00p 204.00p 346692
31/05/2024 197.00p 205.00p 196.50p 197.00p 219119

*Close Price adjusted for both dividends and splits