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
14/08/2023 177.00p 179.14p 172.22p 172.75p 403681
11/08/2023 178.00p 178.76p 176.00p 178.25p 111853
10/08/2023 178.00p 179.00p 176.68p 178.00p 99372
09/08/2023 178.00p 180.00p 175.78p 178.50p 47985
08/08/2023 173.50p 176.36p 172.75p 174.00p 81611
07/08/2023 178.00p 179.92p 175.12p 177.25p 28351
04/08/2023 179.00p 181.00p 178.12p 181.00p 47299
03/08/2023 178.00p 179.80p 176.35p 178.50p 42611
02/08/2023 177.00p 178.00p 175.28p 177.25p 63919
01/08/2023 180.00p 180.23p 177.90p 179.00p 92865
31/07/2023 178.50p 181.00p 175.26p 181.00p 126336
28/07/2023 178.00p 179.00p 177.73p 179.00p 26369
27/07/2023 178.00p 178.25p 177.21p 178.00p 26631
26/07/2023 179.50p 180.00p 179.50p 179.50p 83686
25/07/2023 177.00p 179.82p 175.62p 179.50p 41668
24/07/2023 176.50p 177.25p 174.03p 177.25p 98756
21/07/2023 176.00p 176.18p 174.87p 176.00p 30505
20/07/2023 176.50p 177.68p 173.24p 176.00p 111209
19/07/2023 176.00p 177.87p 173.32p 177.75p 46587
18/07/2023 176.00p 178.00p 173.69p 178.00p 32861
17/07/2023 174.50p 175.08p 171.90p 174.50p 45052
14/07/2023 174.50p 175.05p 174.50p 175.00p 62864
13/07/2023 175.00p 175.33p 170.32p 175.00p 189537
12/07/2023 173.00p 175.00p 171.90p 174.75p 26713
11/07/2023 173.50p 173.50p 168.46p 173.00p 57135
10/07/2023 172.50p 173.50p 168.65p 173.50p 54100
07/07/2023 170.00p 172.50p 167.11p 171.25p 32698
06/07/2023 170.50p 171.40p 168.00p 170.00p 72616
05/07/2023 170.50p 172.50p 167.53p 172.00p 117835
04/07/2023 168.00p 169.25p 166.40p 169.25p 48893
03/07/2023 168.00p 171.00p 163.83p 167.25p 103488
30/06/2023 169.00p 170.00p 167.88p 169.50p 54399
29/06/2023 167.50p 170.00p 162.00p 170.00p 109501
28/06/2023 166.50p 170.00p 163.85p 170.00p 19622
27/06/2023 165.50p 168.00p 163.95p 168.00p 90355
26/06/2023 165.00p 167.80p 160.75p 162.00p 150755
23/06/2023 170.50p 173.81p 166.50p 166.50p 96027
22/06/2023 173.50p 177.50p 170.70p 171.25p 40872
21/06/2023 175.00p 175.59p 172.98p 175.00p 19087
20/06/2023 174.00p 174.80p 173.30p 173.75p 12876
19/06/2023 174.00p 174.35p 170.60p 174.00p 36598
16/06/2023 170.00p 179.00p 170.00p 175.00p 65483
15/06/2023 175.00p 175.00p 172.76p 175.00p 13019
14/06/2023 177.00p 178.50p 171.10p 177.00p 35446
13/06/2023 174.00p 175.50p 172.73p 175.50p 65940
12/06/2023 174.00p 177.00p 172.16p 175.00p 89748
09/06/2023 176.00p 176.85p 175.86p 176.00p 37625
08/06/2023 175.00p 175.25p 173.78p 175.25p 19486
07/06/2023 175.00p 175.00p 171.60p 175.00p 28726
06/06/2023 175.00p 179.65p 170.00p 173.00p 131428
05/06/2023 175.50p 179.14p 175.00p 175.00p 178895
02/06/2023 180.00p 180.00p 176.40p 180.00p 239318
01/06/2023 173.50p 180.00p 171.02p 180.00p 127562
31/05/2023 177.00p 178.26p 172.00p 176.00p 245991
30/05/2023 180.50p 180.88p 177.00p 180.25p 183686
26/05/2023 177.00p 183.50p 177.00p 177.00p 50794
25/05/2023 177.50p 181.50p 177.50p 179.75p 108182
24/05/2023 177.50p 183.22p 177.50p 177.50p 60646
23/05/2023 182.50p 183.90p 180.80p 182.50p 115640
22/05/2023 175.00p 183.00p 169.50p 181.00p 661640
19/05/2023 171.00p 174.72p 169.00p 174.00p 287093
18/05/2023 171.50p 175.50p 170.00p 170.00p 16643
17/05/2023 172.00p 172.75p 171.53p 172.75p 55209
16/05/2023 173.50p 174.50p 171.18p 171.50p 22695
15/05/2023 172.00p 175.00p 170.39p 173.00p 49981
12/05/2023 172.00p 174.00p 168.42p 171.00p 111786
11/05/2023 172.50p 173.06p 168.90p 170.75p 87679
10/05/2023 171.00p 176.00p 171.77p 173.50p 41008
09/05/2023 171.00p 175.00p 167.14p 175.00p 48305
05/05/2023 167.00p 171.00p 165.03p 169.50p 45154
04/05/2023 166.00p 168.50p 164.95p 165.00p 93194
03/05/2023 170.50p 174.00p 170.00p 170.50p 95788
02/05/2023 173.00p 175.35p 172.00p 172.50p 69758
28/04/2023 174.00p 177.50p 172.30p 177.50p 26113
27/04/2023 173.00p 174.34p 172.22p 174.25p 34102
26/04/2023 173.00p 176.00p 171.50p 176.00p 129914
25/04/2023 175.00p 175.00p 170.00p 172.50p 42020
24/04/2023 178.00p 178.00p 173.00p 173.00p 57220
21/04/2023 178.50p 179.30p 178.00p 178.00p 70999
20/04/2023 183.00p 183.00p 179.27p 180.00p 104290
19/04/2023 183.00p 187.16p 182.00p 183.75p 41446
18/04/2023 184.00p 186.00p 182.00p 182.00p 46761
17/04/2023 184.50p 186.00p 182.90p 185.25p 31044
14/04/2023 182.50p 186.00p 182.25p 184.50p 73796
13/04/2023 179.50p 182.00p 177.50p 181.00p 191051
12/04/2023 179.00p 179.00p 176.85p 177.75p 65443
11/04/2023 178.50p 179.50p 176.00p 177.50p 104251
06/04/2023 178.00p 180.00p 174.50p 174.75p 132465
05/04/2023 175.50p 177.44p 170.50p 173.75p 138794
04/04/2023 175.00p 178.00p 173.00p 175.00p 93519
03/04/2023 178.00p 179.00p 171.00p 177.75p 79902
31/03/2023 171.50p 177.00p 171.00p 175.50p 77384
30/03/2023 174.50p 177.00p 169.00p 177.00p 65034
29/03/2023 174.50p 174.50p 168.51p 171.50p 39329
28/03/2023 172.00p 174.00p 168.75p 172.00p 169391
27/03/2023 167.00p 170.98p 167.00p 169.00p 95865
24/03/2023 167.00p 170.81p 167.00p 169.25p 34769
23/03/2023 174.50p 174.94p 170.00p 170.50p 56955
22/03/2023 173.00p 173.00p 169.00p 171.50p 84441
21/03/2023 165.50p 174.00p 165.50p 174.00p 89013
20/03/2023 169.00p 172.36p 165.04p 171.00p 74714
17/03/2023 170.00p 173.15p 170.00p 172.00p 116384
16/03/2023 170.00p 171.42p 168.67p 169.25p 169477
15/03/2023 173.00p 175.90p 167.26p 168.75p 252469
14/03/2023 177.00p 181.50p 175.00p 178.00p 193373
13/03/2023 184.50p 186.00p 175.00p 175.00p 104150
10/03/2023 180.50p 185.03p 179.00p 180.50p 145536
09/03/2023 185.00p 190.00p 185.00p 188.00p 97020
08/03/2023 186.00p 190.00p 184.65p 190.00p 87658
07/03/2023 186.00p 188.56p 183.00p 187.00p 123311
06/03/2023 187.50p 192.50p 186.00p 189.00p 205458
03/03/2023 190.00p 192.50p 188.00p 192.50p 51291
02/03/2023 185.50p 189.50p 185.00p 188.25p 242349
01/03/2023 188.50p 190.00p 185.00p 185.00p 190801
28/02/2023 189.00p 190.50p 186.00p 186.00p 157285
27/02/2023 193.50p 195.00p 188.50p 191.75p 232001
24/02/2023 190.50p 192.42p 187.25p 191.00p 177788
23/02/2023 194.00p 195.00p 190.52p 193.00p 121216
22/02/2023 198.50p 199.00p 193.64p 199.00p 409701
21/02/2023 205.00p 205.00p 198.00p 198.00p 237045
20/02/2023 205.00p 206.10p 201.08p 205.00p 44623
17/02/2023 205.00p 205.67p 205.00p 205.00p 53570
16/02/2023 205.00p 206.74p 204.80p 206.00p 153761
15/02/2023 206.00p 206.00p 203.00p 203.00p 97569
14/02/2023 205.00p 209.00p 204.00p 209.00p 29681
13/02/2023 209.00p 209.00p 205.10p 208.00p 75714
10/02/2023 202.00p 209.00p 202.00p 207.50p 110014
09/02/2023 205.00p 206.00p 203.57p 204.00p 72840
08/02/2023 202.00p 206.00p 199.88p 206.00p 210893
07/02/2023 198.50p 203.00p 198.50p 201.00p 94849
06/02/2023 201.00p 204.38p 199.78p 200.00p 137078
03/02/2023 211.00p 211.00p 200.00p 204.50p 139648
02/02/2023 211.00p 212.00p 202.00p 208.00p 413038
01/02/2023 210.00p 216.00p 204.00p 214.00p 74973
31/01/2023 209.00p 213.00p 209.00p 210.00p 176404
30/01/2023 214.00p 214.00p 208.00p 214.00p 256871
27/01/2023 211.00p 215.00p 209.00p 212.00p 108249
26/01/2023 213.00p 213.00p 210.44p 213.00p 94107
25/01/2023 212.00p 213.45p 211.50p 211.50p 102927
24/01/2023 211.00p 215.00p 209.00p 212.50p 62675
23/01/2023 216.00p 216.45p 211.00p 212.50p 238181
20/01/2023 213.00p 215.00p 208.00p 215.00p 162120
19/01/2023 211.00p 212.45p 202.67p 212.00p 339514
18/01/2023 206.00p 212.00p 205.20p 212.00p 199469
17/01/2023 203.00p 205.56p 202.00p 205.00p 180905
16/01/2023 200.00p 205.00p 200.00p 205.00p 135833
13/01/2023 201.00p 204.00p 198.75p 202.00p 182959
12/01/2023 198.00p 199.00p 197.45p 198.00p 84428
11/01/2023 194.00p 198.00p 194.00p 197.50p 184083
10/01/2023 196.00p 198.00p 193.00p 197.00p 43433
09/01/2023 196.00p 198.00p 193.80p 197.50p 108011
06/01/2023 192.50p 201.00p 190.28p 195.00p 99049
05/01/2023 190.00p 193.00p 190.00p 192.50p 99336
04/01/2023 193.00p 194.80p 189.62p 194.00p 172912
03/01/2023 194.00p 197.00p 194.00p 194.00p 150431
30/12/2022 197.50p 199.00p 195.00p 196.50p 16251
29/12/2022 195.50p 197.50p 192.39p 197.50p 30127
28/12/2022 193.50p 198.50p 192.37p 198.50p 73419
23/12/2022 197.50p 198.50p 194.74p 198.50p 10074
22/12/2022 194.50p 198.50p 194.00p 198.50p 55189
21/12/2022 192.50p 197.50p 191.00p 197.50p 35223
20/12/2022 190.50p 194.00p 190.00p 192.00p 67240
19/12/2022 193.00p 194.00p 190.94p 191.00p 44686
16/12/2022 192.00p 195.00p 191.50p 193.50p 134997
15/12/2022 194.00p 196.00p 193.50p 194.00p 35261
14/12/2022 194.00p 197.00p 193.80p 197.00p 43211
13/12/2022 189.00p 196.60p 189.00p 195.00p 98961
12/12/2022 195.50p 197.03p 188.94p 190.50p 106150
09/12/2022 199.50p 203.00p 195.66p 199.50p 34566
08/12/2022 199.50p 204.00p 199.00p 199.00p 61043
07/12/2022 200.00p 202.00p 199.00p 201.00p 48032
06/12/2022 205.00p 205.00p 201.00p 201.50p 119874
05/12/2022 209.00p 208.08p 204.70p 207.00p 67331
02/12/2022 209.00p 209.00p 204.66p 207.00p 65405
01/12/2022 201.00p 205.61p 201.00p 203.00p 61572
30/11/2022 199.00p 206.00p 199.00p 206.00p 183611
29/11/2022 207.00p 207.00p 199.00p 200.00p 123079
28/11/2022 209.00p 209.00p 200.00p 202.00p 63686
25/11/2022 202.00p 208.00p 201.00p 208.00p 131915
24/11/2022 205.00p 205.50p 202.00p 205.50p 266296
23/11/2022 205.00p 205.00p 202.00p 205.00p 38893
22/11/2022 206.00p 209.00p 203.00p 205.00p 136428
21/11/2022 214.00p 215.00p 206.00p 206.00p 71748
18/11/2022 208.00p 217.00p 208.00p 208.00p 50241
17/11/2022 212.00p 215.15p 209.43p 210.00p 47088
16/11/2022 214.00p 217.00p 210.50p 211.00p 552544
15/11/2022 212.00p 217.00p 210.00p 211.50p 158774
14/11/2022 215.00p 217.00p 210.00p 210.00p 147198
11/11/2022 212.00p 216.00p 211.00p 215.00p 221643
10/11/2022 212.00p 214.00p 208.00p 213.00p 120455
09/11/2022 211.00p 212.04p 209.50p 211.00p 99811
08/11/2022 210.00p 212.00p 208.58p 210.00p 305331
07/11/2022 207.00p 210.24p 206.00p 210.00p 206664
04/11/2022 202.00p 209.00p 199.30p 207.00p 184739
03/11/2022 202.00p 207.00p 199.22p 201.00p 240102
02/11/2022 208.00p 208.00p 202.00p 206.50p 112322
01/11/2022 206.00p 208.00p 201.00p 205.00p 458340
31/10/2022 203.00p 206.00p 200.55p 205.00p 157141
28/10/2022 204.00p 205.00p 198.48p 205.00p 43780
27/10/2022 200.00p 204.00p 198.25p 204.00p 248869

*Close Price adjusted for both dividends and splits