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
11/03/2010 194.00p 194.00p 190.25p 191.50p 84528
10/03/2010 194.00p 194.00p 190.00p 191.00p 603047
09/03/2010 193.00p 196.25p 190.00p 190.00p 73958
08/03/2010 196.00p 197.00p 193.00p 193.00p 142658
05/03/2010 193.25p 195.25p 190.10p 195.25p 66667
04/03/2010 192.00p 193.06p 190.10p 191.75p 66780
03/03/2010 192.00p 192.75p 191.00p 192.50p 52587
02/03/2010 191.00p 193.30p 191.00p 192.75p 53743
01/03/2010 187.00p 192.00p 187.00p 191.00p 44113
26/02/2010 186.00p 187.00p 183.10p 185.00p 51153
25/02/2010 188.00p 188.00p 181.00p 181.00p 55114
24/02/2010 188.00p 188.00p 184.00p 184.00p 34286
23/02/2010 188.00p 189.81p 186.00p 186.00p 75434
22/02/2010 187.00p 188.99p 186.64p 188.00p 19290
19/02/2010 182.00p 187.00p 181.75p 187.00p 29368
18/02/2010 179.00p 184.00p 179.00p 184.00p 332760
17/02/2010 178.00p 180.80p 176.25p 180.50p 21039
16/02/2010 172.75p 177.00p 172.75p 177.00p 386320
15/02/2010 172.75p 172.90p 171.60p 172.25p 44215
12/02/2010 172.25p 172.75p 170.25p 172.75p 110158
11/02/2010 171.00p 172.00p 169.60p 170.75p 99576
10/02/2010 170.00p 171.00p 167.50p 169.00p 274345
09/02/2010 170.00p 171.56p 169.60p 170.50p 69259
08/02/2010 172.00p 173.55p 169.00p 170.50p 86596
05/02/2010 177.00p 177.00p 170.00p 173.50p 99639
04/02/2010 181.00p 183.53p 177.00p 177.00p 60821
03/02/2010 184.00p 184.00p 180.10p 184.00p 2032
02/02/2010 177.00p 181.90p 177.00p 180.50p 67138
01/02/2010 174.00p 176.50p 173.10p 174.25p 86871
29/01/2010 174.00p 175.99p 171.60p 174.50p 52149
28/01/2010 174.25p 177.50p 173.50p 174.00p 14042
27/01/2010 176.00p 176.54p 168.00p 175.00p 118529
26/01/2010 180.00p 180.50p 175.60p 178.50p 130792
25/01/2010 185.00p 187.00p 182.10p 183.00p 49374
22/01/2010 187.50p 190.20p 184.50p 187.00p 84175
21/01/2010 189.00p 192.50p 188.50p 189.75p 74553
20/01/2010 190.00p 193.49p 189.25p 191.00p 628394
19/01/2010 192.00p 193.49p 189.00p 191.75p 94056
18/01/2010 190.00p 193.50p 190.00p 192.00p 59582
15/01/2010 191.00p 193.40p 190.20p 191.50p 56095
14/01/2010 190.00p 193.80p 190.00p 192.25p 54957
13/01/2010 192.50p 193.75p 190.19p 192.50p 47402
12/01/2010 196.00p 196.00p 191.44p 192.75p 85004
11/01/2010 197.50p 197.50p 193.26p 195.50p 72443
08/01/2010 194.00p 195.79p 192.10p 193.50p 4777
07/01/2010 196.00p 196.00p 192.26p 193.25p 46512
06/01/2010 191.00p 195.00p 190.10p 194.00p 89096
05/01/2010 191.00p 191.25p 189.00p 191.00p 98458
04/01/2010 189.00p 190.99p 188.50p 190.25p 38308
31/12/2009 189.00p 190.40p 187.10p 189.00p 2289
30/12/2009 190.75p 190.75p 187.50p 189.00p 57856
29/12/2009 186.50p 189.25p 185.60p 189.25p 34873
24/12/2009 186.00p 189.75p 185.50p 188.00p 32571
23/12/2009 188.00p 189.50p 185.42p 186.50p 36890
22/12/2009 187.50p 189.25p 187.50p 188.00p 20261
21/12/2009 188.00p 189.49p 186.00p 187.50p 28666
18/12/2009 189.25p 189.25p 185.50p 188.00p 44251
17/12/2009 187.00p 188.75p 185.00p 185.50p 27428
16/12/2009 189.75p 189.75p 187.00p 189.75p 61011
15/12/2009 190.00p 192.49p 189.00p 189.00p 51410
14/12/2009 190.50p 193.00p 189.00p 189.00p 63543
11/12/2009 189.50p 190.50p 187.29p 190.50p 60053
10/12/2009 184.00p 186.79p 184.00p 185.50p 95078
09/12/2009 187.50p 188.50p 186.00p 186.00p 32095
08/12/2009 189.00p 191.81p 187.50p 189.00p 82613
07/12/2009 193.00p 193.00p 187.71p 190.00p 359474
04/12/2009 192.50p 194.00p 189.25p 191.50p 270778
03/12/2009 190.00p 193.25p 189.00p 189.00p 323541
02/12/2009 182.00p 191.00p 178.10p 190.00p 345571
01/12/2009 180.25p 181.82p 179.50p 179.50p 44430
30/11/2009 175.00p 179.49p 175.00p 178.50p 14970
27/11/2009 179.00p 179.00p 175.00p 175.00p 84965
26/11/2009 181.50p 187.00p 181.20p 182.00p 55277
25/11/2009 185.00p 187.00p 183.26p 185.25p 84542
24/11/2009 185.00p 186.50p 182.50p 184.25p 44375
23/11/2009 184.50p 186.50p 181.75p 184.75p 48873
20/11/2009 179.00p 182.74p 178.75p 180.50p 80048
19/11/2009 184.00p 185.81p 179.01p 181.00p 161793
18/11/2009 185.00p 186.50p 183.18p 185.00p 70055
17/11/2009 185.25p 186.25p 182.01p 183.50p 81351
16/11/2009 184.00p 186.75p 183.50p 185.25p 177882
13/11/2009 183.00p 184.00p 182.50p 182.50p 22214
12/11/2009 184.50p 184.50p 181.51p 182.50p 51872
11/11/2009 179.00p 185.00p 177.00p 182.75p 117556
10/11/2009 180.00p 182.00p 178.25p 178.25p 73725
09/11/2009 174.00p 180.00p 174.00p 178.00p 139139
06/11/2009 170.00p 173.00p 170.00p 172.00p 73904
05/11/2009 169.00p 170.00p 169.00p 169.50p 44997
04/11/2009 165.00p 171.00p 165.00p 170.00p 161831
03/11/2009 165.75p 165.75p 162.00p 163.75p 58504
02/11/2009 161.50p 164.25p 161.50p 164.25p 100730
30/10/2009 165.00p 165.00p 160.75p 160.75p 63352
29/10/2009 162.00p 166.00p 162.00p 165.00p 82857
28/10/2009 167.50p 167.50p 160.00p 161.25p 197267
27/10/2009 177.50p 177.50p 170.00p 169.00p 126682
26/10/2009 182.50p 182.50p 178.00p 179.00p 95325
23/10/2009 185.25p 185.25p 183.00p 184.00p 68813
22/10/2009 186.00p 186.00p 183.75p 183.75p 22785
21/10/2009 188.00p 188.00p 187.50p 187.50p 38075
20/10/2009 189.00p 189.25p 189.00p 189.25p 38850
19/10/2009 189.00p 189.25p 189.00p 189.25p 105615
16/10/2009 193.00p 193.00p 190.25p 190.25p 66502
15/10/2009 190.50p 191.75p 190.50p 191.75p 76423
14/10/2009 188.00p 192.00p 188.00p 190.00p 197910
13/10/2009 186.00p 188.00p 186.00p 187.00p 124047
12/10/2009 179.00p 186.00p 179.00p 186.00p 370724
09/10/2009 177.00p 177.25p 177.00p 177.25p 209663
08/10/2009 174.00p 178.00p 174.00p 176.00p 203869
07/10/2009 169.00p 173.75p 168.50p 172.25p 113732
06/10/2009 163.50p 168.00p 163.50p 167.50p 166555
05/10/2009 162.00p 162.00p 159.25p 161.50p 80678
02/10/2009 161.00p 161.00p 158.75p 159.75p 137696
01/10/2009 166.00p 168.00p 165.25p 165.25p 52986
30/09/2009 164.00p 165.00p 164.00p 164.00p 83491
29/09/2009 160.00p 164.00p 160.00p 164.00p 49680
28/09/2009 161.00p 161.50p 161.00p 161.50p 72902
25/09/2009 160.00p 161.00p 159.00p 161.00p 27470
24/09/2009 165.00p 165.00p 161.25p 161.25p 171236
23/09/2009 167.00p 167.00p 166.25p 166.25p 50255
22/09/2009 168.00p 168.00p 165.00p 167.00p 68630
21/09/2009 169.00p 169.00p 168.00p 168.50p 116753

*Close Price adjusted for both dividends and splits