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
23/12/2010 331.75p 332.65p 330.25p 331.00p 36654
22/12/2010 332.00p 332.00p 328.75p 329.75p 74044
21/12/2010 328.50p 332.00p 328.25p 331.00p 261006
20/12/2010 327.00p 328.00p 325.50p 326.25p 82155
17/12/2010 328.50p 328.60p 325.50p 326.75p 77683
16/12/2010 328.00p 328.25p 323.55p 326.50p 91344
15/12/2010 325.00p 329.00p 323.75p 325.00p 51232
14/12/2010 325.00p 331.02p 324.50p 325.50p 140911
13/12/2010 325.00p 327.90p 325.00p 326.00p 143111
10/12/2010 325.25p 330.20p 325.00p 326.75p 124120
09/12/2010 321.00p 333.00p 321.00p 328.50p 201175
08/12/2010 317.00p 323.50p 317.00p 323.50p 156660
07/12/2010 314.00p 321.25p 309.50p 318.00p 203313
06/12/2010 299.75p 312.50p 297.81p 308.75p 190006
03/12/2010 297.00p 298.00p 292.31p 297.75p 39832
02/12/2010 295.00p 296.00p 292.50p 296.00p 197420
01/12/2010 290.00p 292.00p 285.31p 291.25p 198478
30/11/2010 289.00p 289.07p 285.25p 285.25p 46428
29/11/2010 289.00p 290.00p 286.50p 286.50p 76317
26/11/2010 286.75p 288.79p 284.75p 287.75p 68536
25/11/2010 287.00p 288.71p 284.50p 286.50p 68141
24/11/2010 287.00p 288.65p 283.75p 285.25p 77854
23/11/2010 288.00p 291.30p 285.00p 287.00p 144314
22/11/2010 292.00p 295.00p 289.00p 290.25p 149207
19/11/2010 292.50p 293.00p 288.00p 289.00p 62334
18/11/2010 285.00p 292.40p 285.00p 290.25p 100206
17/11/2010 285.00p 288.50p 285.00p 286.50p 96535
16/11/2010 294.75p 296.90p 285.00p 288.00p 58045
15/11/2010 293.00p 295.00p 289.50p 295.00p 92461
12/11/2010 292.00p 294.00p 285.00p 291.75p 88758
11/11/2010 296.00p 298.37p 293.25p 294.00p 98627
10/11/2010 299.50p 303.87p 295.50p 295.50p 164140
09/11/2010 306.50p 306.50p 299.50p 301.25p 152176
08/11/2010 305.00p 306.00p 301.51p 303.00p 132998
05/11/2010 300.00p 305.00p 298.82p 302.50p 128198
04/11/2010 295.50p 300.00p 295.50p 298.75p 124932
03/11/2010 294.00p 295.15p 293.00p 294.25p 97554
02/11/2010 288.75p 294.00p 286.29p 294.00p 237682
01/11/2010 286.25p 287.00p 284.50p 287.00p 73709
29/10/2010 278.75p 283.50p 278.75p 283.25p 138551
28/10/2010 280.00p 282.50p 276.03p 280.50p 105851
27/10/2010 276.00p 276.00p 272.50p 273.00p 68461
26/10/2010 276.00p 278.75p 273.25p 277.00p 121262
25/10/2010 276.00p 279.00p 274.25p 274.50p 100524
22/10/2010 273.00p 275.00p 272.61p 273.25p 35458
21/10/2010 274.50p 277.50p 273.00p 273.00p 155600
20/10/2010 278.25p 280.00p 274.00p 276.50p 71563
19/10/2010 284.50p 287.00p 281.00p 281.00p 78375
18/10/2010 283.00p 285.00p 281.01p 285.00p 79634
15/10/2010 283.00p 286.50p 282.00p 284.50p 73556
14/10/2010 279.00p 281.50p 275.75p 281.50p 53891
13/10/2010 273.00p 275.99p 269.00p 274.25p 153505
12/10/2010 270.00p 271.65p 267.25p 271.25p 57988
11/10/2010 273.00p 273.99p 269.76p 271.75p 86391
08/10/2010 265.00p 271.98p 264.13p 270.50p 227472
07/10/2010 270.00p 271.50p 264.13p 266.50p 363458
06/10/2010 264.00p 270.50p 262.50p 270.00p 311670
05/10/2010 258.00p 264.50p 256.00p 264.50p 217712
04/10/2010 260.00p 261.00p 256.50p 257.25p 74436
01/10/2010 253.00p 258.00p 250.50p 257.50p 252712
30/09/2010 245.00p 253.00p 244.75p 250.00p 298313
29/09/2010 240.50p 244.00p 238.86p 243.25p 131701
28/09/2010 238.50p 241.00p 237.50p 239.25p 25205
27/09/2010 241.50p 241.50p 239.01p 239.75p 97885
24/09/2010 238.00p 241.25p 235.50p 240.00p 110152
23/09/2010 232.00p 237.00p 231.50p 235.50p 124613
22/09/2010 224.00p 230.00p 224.00p 228.50p 61626
21/09/2010 225.25p 226.50p 224.84p 225.25p 67507
20/09/2010 222.00p 223.00p 218.45p 222.00p 79841
17/09/2010 219.00p 222.00p 218.50p 219.25p 89109
16/09/2010 217.75p 218.84p 217.75p 217.75p 12689
15/09/2010 219.00p 220.00p 216.00p 217.75p 65303
14/09/2010 214.00p 217.90p 214.00p 214.50p 29395
13/09/2010 215.00p 215.00p 213.95p 214.00p 471875
10/09/2010 212.50p 214.00p 211.00p 214.00p 979940
09/09/2010 212.00p 213.90p 212.00p 212.50p 103640
08/09/2010 208.00p 212.00p 206.87p 211.00p 63114
07/09/2010 206.50p 209.00p 206.50p 208.00p 58429
06/09/2010 207.00p 211.90p 206.84p 207.75p 66680
03/09/2010 201.25p 205.90p 201.25p 202.75p 32910
02/09/2010 202.00p 203.00p 201.00p 201.25p 48940
01/09/2010 199.50p 202.90p 199.50p 200.25p 26016
31/08/2010 198.00p 199.40p 196.51p 197.75p 689478
27/08/2010 200.00p 200.50p 198.10p 198.75p 38779
26/08/2010 200.00p 200.00p 199.00p 199.00p 10731
25/08/2010 200.00p 200.90p 198.85p 200.00p 28934
24/08/2010 200.00p 200.50p 197.76p 199.50p 30242
23/08/2010 200.50p 200.50p 199.50p 199.50p 57615
20/08/2010 198.25p 199.49p 198.25p 198.25p 23925
19/08/2010 200.00p 200.00p 198.25p 198.25p 31135
18/08/2010 198.75p 199.49p 195.00p 196.50p 9896
17/08/2010 198.50p 199.50p 194.20p 199.50p 46261
16/08/2010 198.50p 198.50p 194.19p 196.00p 279017
13/08/2010 198.50p 198.50p 198.00p 198.50p 22416
12/08/2010 195.00p 195.75p 193.00p 194.25p 55152
11/08/2010 194.75p 197.00p 193.75p 194.00p 26199
10/08/2010 195.00p 197.50p 194.00p 195.75p 35860
09/08/2010 195.50p 198.80p 195.50p 196.50p 52512
06/08/2010 195.00p 197.64p 195.00p 196.75p 1026
05/08/2010 197.75p 197.75p 195.10p 197.25p 46982
04/08/2010 196.00p 197.25p 194.00p 195.50p 93636
03/08/2010 198.00p 198.20p 196.00p 197.00p 103641
02/08/2010 196.00p 199.45p 196.00p 199.00p 19517
30/07/2010 198.00p 198.45p 195.01p 197.25p 35568
29/07/2010 194.50p 198.99p 192.50p 197.75p 80219
28/07/2010 199.25p 199.25p 194.00p 195.50p 66342
27/07/2010 195.75p 199.00p 195.00p 196.25p 87865
26/07/2010 195.25p 196.00p 193.00p 193.50p 17858
23/07/2010 195.25p 195.25p 192.50p 193.00p 65539
22/07/2010 190.00p 195.25p 190.00p 193.00p 36525
21/07/2010 190.00p 191.51p 189.10p 191.00p 23149
20/07/2010 188.00p 191.00p 186.00p 188.75p 40993
19/07/2010 192.00p 192.00p 188.01p 190.00p 7182
16/07/2010 191.00p 194.50p 188.00p 191.25p 62024
15/07/2010 194.00p 194.00p 191.51p 192.50p 13832
14/07/2010 192.25p 193.69p 191.50p 192.50p 28113
13/07/2010 193.00p 193.69p 189.10p 192.25p 36467
12/07/2010 189.00p 191.50p 188.11p 191.00p 15980
09/07/2010 189.00p 190.51p 188.50p 190.50p 54297
08/07/2010 190.00p 191.00p 189.99p 190.00p 62299
07/07/2010 186.00p 188.00p 185.50p 188.00p 24729
06/07/2010 188.00p 189.00p 184.10p 188.00p 18691
05/07/2010 184.00p 186.50p 181.00p 183.00p 58441
02/07/2010 187.00p 187.00p 184.50p 186.00p 40775
01/07/2010 187.00p 187.06p 184.00p 185.00p 46800
30/06/2010 188.25p 192.51p 188.00p 188.50p 24584
29/06/2010 191.00p 195.50p 189.00p 190.00p 50445
28/06/2010 193.00p 196.50p 193.00p 193.75p 77562
25/06/2010 194.00p 195.64p 192.00p 194.50p 31950
24/06/2010 194.50p 197.00p 193.50p 195.50p 26329
23/06/2010 195.00p 197.50p 192.00p 195.00p 16796
22/06/2010 198.25p 198.69p 195.00p 195.50p 27808
21/06/2010 197.00p 199.00p 192.25p 198.25p 55437
18/06/2010 195.50p 196.00p 191.25p 192.50p 19725
17/06/2010 195.75p 195.75p 191.00p 192.00p 20692
16/06/2010 193.00p 196.00p 191.25p 195.50p 158779
15/06/2010 190.50p 192.00p 190.50p 191.25p 36240
14/06/2010 190.50p 192.75p 190.50p 191.75p 26820
11/06/2010 190.00p 191.00p 188.00p 190.50p 26952
10/06/2010 189.00p 190.00p 187.25p 188.75p 742142
09/06/2010 186.00p 188.37p 186.00p 187.75p 30143
08/06/2010 185.00p 188.00p 185.00p 185.50p 29709
07/06/2010 189.00p 189.00p 185.50p 187.00p 11640
04/06/2010 188.50p 190.65p 186.00p 189.00p 46180
03/06/2010 189.00p 190.69p 188.00p 189.50p 107244
02/06/2010 186.00p 189.69p 184.00p 186.50p 132646
01/06/2010 189.75p 190.69p 186.00p 187.25p 85546
28/05/2010 186.75p 190.00p 186.75p 188.50p 61457
27/05/2010 185.50p 185.76p 184.25p 184.50p 74218
26/05/2010 182.50p 184.00p 182.38p 183.00p 229453
25/05/2010 184.50p 185.99p 181.00p 181.00p 118490
24/05/2010 188.00p 191.50p 187.00p 190.00p 47274
21/05/2010 193.00p 193.00p 188.00p 189.00p 95426
20/05/2010 195.00p 199.00p 191.25p 191.25p 54261
19/05/2010 195.50p 197.00p 195.00p 196.25p 221190
18/05/2010 196.50p 200.00p 196.50p 198.25p 78939
17/05/2010 197.00p 199.50p 194.25p 197.25p 121741
14/05/2010 199.75p 201.75p 198.50p 199.00p 255365
13/05/2010 197.00p 202.00p 196.54p 202.00p 172092
12/05/2010 192.00p 196.00p 189.00p 194.75p 220085
11/05/2010 190.00p 192.90p 188.62p 190.25p 72326
10/05/2010 189.00p 194.75p 188.50p 193.25p 84771
07/05/2010 183.00p 189.90p 180.00p 187.75p 131213
06/05/2010 186.00p 190.00p 185.00p 185.00p 115725
05/05/2010 194.00p 195.50p 187.50p 190.00p 263391
04/05/2010 196.00p 198.00p 190.00p 194.75p 129819
30/04/2010 200.00p 200.75p 198.25p 199.25p 66698
29/04/2010 199.00p 200.00p 196.75p 199.25p 134590
28/04/2010 198.00p 200.00p 197.25p 199.00p 23571
27/04/2010 200.00p 201.99p 198.50p 199.00p 124245
26/04/2010 200.00p 201.50p 198.00p 200.00p 61660
23/04/2010 199.00p 199.00p 196.50p 198.25p 25879
22/04/2010 199.00p 200.10p 195.50p 196.00p 79647
21/04/2010 195.50p 199.10p 195.50p 197.50p 30144
20/04/2010 199.50p 199.50p 195.50p 198.00p 16461
19/04/2010 195.50p 197.50p 195.50p 197.50p 30203
16/04/2010 198.00p 201.00p 195.69p 198.00p 19449
15/04/2010 199.00p 202.59p 199.00p 201.00p 18937
14/04/2010 198.00p 202.50p 198.00p 202.50p 81167
13/04/2010 198.00p 201.50p 198.00p 201.50p 22631
12/04/2010 200.00p 202.50p 198.00p 198.25p 37078
09/04/2010 198.00p 202.25p 198.00p 202.25p 89757
08/04/2010 200.50p 202.00p 198.00p 198.00p 93152
07/04/2010 200.00p 202.15p 200.00p 201.00p 95781
06/04/2010 195.00p 200.00p 195.00p 199.00p 35793
01/04/2010 195.00p 198.00p 192.50p 196.00p 69180
31/03/2010 194.00p 197.50p 192.10p 195.00p 110562
30/03/2010 198.00p 198.00p 193.50p 193.50p 63703
29/03/2010 198.75p 199.50p 193.50p 194.25p 164834
26/03/2010 198.75p 198.75p 195.50p 196.25p 31726
25/03/2010 198.75p 198.75p 194.50p 195.00p 173718
24/03/2010 199.50p 199.50p 194.50p 194.50p 41325
23/03/2010 195.00p 198.00p 194.90p 198.00p 43448
22/03/2010 195.00p 195.90p 191.75p 191.75p 35541
19/03/2010 193.25p 196.00p 191.25p 194.00p 75751
18/03/2010 191.50p 191.50p 189.25p 191.50p 13264
17/03/2010 191.75p 191.75p 190.00p 190.00p 52170
16/03/2010 192.00p 192.00p 190.00p 191.00p 105595
15/03/2010 190.50p 192.10p 189.00p 189.00p 257455
12/03/2010 193.50p 193.50p 190.50p 190.50p 162379

*Close Price adjusted for both dividends and splits