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
04/07/2022 167.00p 176.50p 167.00p 168.00p 321459
01/07/2022 173.00p 176.50p 170.00p 172.50p 136039
30/06/2022 177.00p 178.78p 173.20p 175.00p 93261
29/06/2022 170.00p 182.00p 169.55p 179.00p 667887
28/06/2022 169.50p 175.00p 166.44p 172.00p 191307
27/06/2022 176.00p 176.50p 165.00p 167.50p 294003
24/06/2022 169.50p 172.00p 169.50p 171.00p 76597
23/06/2022 169.00p 172.00p 167.91p 169.50p 439893
22/06/2022 175.50p 178.00p 167.00p 170.50p 810020
21/06/2022 186.00p 186.55p 175.50p 176.00p 378655
20/06/2022 199.50p 203.35p 186.00p 186.00p 588687
17/06/2022 194.50p 204.00p 191.00p 204.00p 1487267
16/06/2022 202.00p 202.00p 195.00p 197.50p 138983
15/06/2022 204.00p 205.00p 196.00p 202.00p 196096
14/06/2022 206.00p 206.00p 196.00p 197.00p 270576
13/06/2022 209.00p 217.00p 198.00p 200.00p 449228
10/06/2022 213.00p 220.00p 213.00p 220.00p 56222
09/06/2022 213.00p 218.50p 213.00p 213.00p 265487
08/06/2022 214.00p 214.84p 210.23p 214.00p 57388
07/06/2022 206.00p 214.60p 206.00p 206.00p 95057
06/06/2022 215.00p 215.00p 207.00p 212.00p 207852
03/06/2022 211.00p 215.00p 207.00p 212.00p 242301
02/06/2022 211.00p 215.00p 207.00p 212.00p 242301
01/06/2022 211.00p 215.00p 207.00p 212.00p 242301
31/05/2022 211.00p 215.00p 208.44p 211.00p 267795
30/05/2022 220.00p 223.00p 209.00p 209.00p 295489
27/05/2022 218.00p 220.17p 216.00p 218.00p 64898
26/05/2022 212.00p 221.00p 208.25p 219.00p 230462
25/05/2022 216.00p 216.00p 207.00p 207.00p 147835
24/05/2022 210.00p 215.00p 207.00p 210.00p 209922
23/05/2022 212.00p 218.00p 208.40p 216.00p 245635
20/05/2022 194.00p 212.00p 193.25p 206.00p 252962
19/05/2022 186.50p 196.00p 186.50p 196.00p 112953
18/05/2022 193.50p 194.00p 188.50p 194.00p 186332
17/05/2022 186.00p 193.16p 184.90p 189.00p 207168
16/05/2022 183.50p 187.23p 180.00p 180.00p 144957
13/05/2022 184.00p 190.50p 182.55p 187.00p 191075
12/05/2022 193.50p 197.50p 179.00p 184.00p 421619
11/05/2022 202.00p 206.00p 195.00p 195.50p 252669
10/05/2022 211.00p 215.00p 180.00p 202.00p 457329
09/05/2022 210.00p 216.00p 208.25p 212.00p 302792
06/05/2022 219.00p 220.05p 205.75p 216.00p 534465
05/05/2022 222.00p 223.00p 218.00p 222.00p 211161
04/05/2022 217.00p 221.00p 214.78p 220.00p 199668
03/05/2022 215.00p 220.00p 213.00p 214.00p 435058
29/04/2022 218.00p 222.00p 215.00p 220.00p 447450
28/04/2022 199.00p 217.00p 199.00p 217.00p 477406
27/04/2022 193.00p 198.50p 193.00p 198.00p 203142
26/04/2022 198.50p 200.82p 194.00p 196.50p 324641
25/04/2022 208.00p 211.56p 197.00p 199.50p 692116
22/04/2022 224.00p 226.00p 209.00p 217.00p 424116
21/04/2022 231.00p 232.08p 222.00p 226.00p 456992
20/04/2022 230.00p 232.00p 223.00p 232.00p 352241
19/04/2022 222.00p 227.00p 220.55p 226.00p 682139
14/04/2022 220.00p 222.00p 216.00p 222.00p 250293
13/04/2022 217.00p 219.00p 212.00p 216.50p 268732
12/04/2022 213.00p 216.00p 212.00p 212.50p 115217
11/04/2022 217.00p 217.00p 211.95p 214.00p 280227
08/04/2022 210.00p 217.00p 210.00p 213.00p 222871
07/04/2022 210.00p 216.00p 210.00p 213.50p 193254
06/04/2022 213.00p 217.00p 210.00p 216.00p 271607
05/04/2022 210.00p 215.00p 208.50p 213.50p 422694
04/04/2022 205.00p 212.00p 201.00p 211.00p 447323
01/04/2022 204.00p 204.00p 197.50p 202.00p 267595
31/03/2022 200.00p 205.00p 198.44p 205.00p 218856
30/03/2022 200.00p 203.00p 197.00p 201.00p 155508
29/03/2022 210.00p 210.00p 201.00p 202.50p 193950
28/03/2022 203.00p 221.00p 199.50p 205.00p 226022
25/03/2022 204.00p 207.00p 201.98p 206.00p 185687
24/03/2022 204.00p 207.00p 199.95p 206.00p 290097
23/03/2022 203.00p 205.00p 199.32p 202.00p 363560
22/03/2022 200.00p 201.00p 194.73p 199.50p 219542
21/03/2022 195.00p 197.00p 191.00p 195.00p 178039
18/03/2022 190.00p 194.32p 187.50p 192.75p 109347
17/03/2022 190.00p 193.80p 188.75p 193.00p 206122
16/03/2022 192.00p 194.50p 186.00p 187.50p 232156
15/03/2022 194.00p 198.29p 183.50p 186.75p 225565
14/03/2022 195.00p 201.75p 189.93p 199.50p 616804
11/03/2022 185.00p 195.60p 183.00p 190.25p 259986
10/03/2022 195.00p 195.00p 185.58p 189.00p 216068
09/03/2022 202.00p 204.00p 191.57p 194.00p 602336
08/03/2022 195.00p 200.00p 193.43p 198.75p 1015481
07/03/2022 190.00p 194.00p 184.00p 190.75p 742799
04/03/2022 187.00p 189.25p 182.77p 185.50p 602025
03/03/2022 186.50p 187.43p 179.00p 182.75p 674072
02/03/2022 180.00p 183.26p 178.00p 179.50p 414285
01/03/2022 179.00p 182.60p 174.00p 178.75p 357222
28/02/2022 173.50p 176.55p 170.14p 173.00p 141334
25/02/2022 169.00p 172.00p 165.50p 170.75p 82152
24/02/2022 164.00p 170.50p 162.07p 166.50p 226884
23/02/2022 166.50p 169.90p 164.62p 165.00p 63256
22/02/2022 166.50p 168.60p 163.50p 166.00p 129141
21/02/2022 165.00p 167.96p 164.25p 166.25p 49206
18/02/2022 165.00p 167.50p 162.50p 166.25p 29906
17/02/2022 163.00p 167.78p 162.50p 165.00p 89456
16/02/2022 163.00p 169.00p 162.00p 166.50p 79416
15/02/2022 166.50p 168.50p 163.00p 166.75p 89894
14/02/2022 166.50p 168.50p 163.52p 168.50p 90432
11/02/2022 166.50p 171.00p 165.00p 169.50p 143970
10/02/2022 172.00p 172.50p 169.73p 170.00p 158839
09/02/2022 170.00p 172.00p 168.18p 170.00p 131244
08/02/2022 170.00p 173.00p 167.84p 171.25p 202381
07/02/2022 166.50p 170.74p 165.60p 168.50p 63651
04/02/2022 166.50p 169.50p 165.80p 168.50p 80366
03/02/2022 166.50p 172.40p 165.63p 168.50p 128305
02/02/2022 169.50p 171.75p 166.78p 170.50p 119676
01/02/2022 164.50p 167.00p 163.68p 167.00p 110914
31/01/2022 164.50p 168.90p 162.68p 162.75p 102146
28/01/2022 164.50p 169.90p 164.50p 167.50p 56347
27/01/2022 166.00p 170.00p 166.00p 168.00p 167456
26/01/2022 171.50p 174.00p 165.10p 170.00p 94852
25/01/2022 158.00p 168.00p 158.00p 165.50p 183674
24/01/2022 175.00p 177.75p 158.33p 160.50p 440273
21/01/2022 178.50p 184.00p 175.00p 177.25p 560823
20/01/2022 186.00p 188.72p 182.00p 183.00p 323733
19/01/2022 180.00p 185.37p 177.51p 185.00p 800199
18/01/2022 177.00p 180.00p 176.00p 178.50p 312407
17/01/2022 178.00p 178.90p 171.00p 178.00p 410301
14/01/2022 171.50p 175.55p 171.00p 172.25p 250157
13/01/2022 166.50p 175.00p 168.93p 172.50p 171342
12/01/2022 166.50p 171.00p 166.50p 169.25p 540377
10/01/2022 168.00p 168.00p 162.00p 163.75p 343728
07/01/2022 162.00p 165.00p 160.50p 163.00p 520326
06/01/2022 161.50p 162.00p 157.00p 159.25p 156753
05/01/2022 162.00p 163.00p 158.18p 162.75p 228039
04/01/2022 159.50p 160.00p 154.00p 158.50p 94057
03/01/2022 156.50p 158.38p 154.50p 155.50p 32697
31/12/2021 156.50p 158.38p 154.50p 155.50p 32697
30/12/2021 156.50p 156.50p 153.00p 154.25p 81647
29/12/2021 155.50p 156.75p 151.50p 154.00p 191016
28/12/2021 155.50p 155.50p 152.15p 152.50p 12768
27/12/2021 155.50p 155.50p 152.15p 152.50p 12768
24/12/2021 155.50p 155.50p 152.15p 152.50p 12768
23/12/2021 151.50p 155.50p 147.75p 152.50p 194916
22/12/2021 152.00p 152.00p 147.50p 149.75p 116575
21/12/2021 149.00p 149.00p 144.50p 146.75p 96587
20/12/2021 146.50p 149.68p 142.10p 145.25p 383949
17/12/2021 152.00p 154.84p 149.50p 152.25p 77156
16/12/2021 152.00p 154.72p 151.03p 152.75p 76559
15/12/2021 152.00p 156.50p 149.87p 153.00p 93898
14/12/2021 152.00p 155.00p 150.90p 153.75p 119645
13/12/2021 152.00p 155.57p 150.00p 153.25p 217292
10/12/2021 154.50p 157.00p 152.50p 154.50p 81543
09/12/2021 153.00p 155.40p 153.00p 154.75p 147075
08/12/2021 156.00p 159.50p 153.19p 156.50p 108787
07/12/2021 152.50p 157.25p 152.50p 157.25p 76240
06/12/2021 153.00p 159.50p 152.00p 156.00p 228717
03/12/2021 153.00p 159.00p 153.00p 154.50p 28505
02/12/2021 154.00p 158.50p 152.00p 156.50p 102839
01/12/2021 161.00p 161.00p 153.50p 156.75p 182756
30/11/2021 155.00p 159.50p 155.00p 157.00p 71896
29/11/2021 160.00p 160.50p 157.00p 159.00p 91889
26/11/2021 160.00p 159.79p 154.00p 156.00p 41524
25/11/2021 160.00p 162.87p 159.73p 162.50p 98911
24/11/2021 160.50p 164.50p 159.15p 160.25p 82390
23/11/2021 162.50p 167.00p 160.50p 162.75p 120472
22/11/2021 167.50p 165.25p 162.65p 165.25p 76248
19/11/2021 167.50p 167.50p 162.00p 163.50p 96075
18/11/2021 165.50p 167.50p 161.66p 162.25p 361687
17/11/2021 163.50p 168.00p 162.00p 164.25p 229126
16/11/2021 164.50p 167.00p 164.00p 165.00p 113685
15/11/2021 162.50p 168.00p 165.70p 166.50p 90385
12/11/2021 162.50p 166.90p 163.62p 166.00p 61849
11/11/2021 162.50p 167.07p 160.44p 166.00p 200953
10/11/2021 160.00p 162.50p 156.00p 159.75p 48555
09/11/2021 158.00p 159.00p 156.00p 157.25p 118338
08/11/2021 156.00p 158.00p 154.37p 157.25p 134741
05/11/2021 158.00p 158.00p 154.50p 156.75p 154594
04/11/2021 158.50p 160.00p 155.50p 158.50p 77599
03/11/2021 156.50p 162.00p 154.00p 157.00p 199401
02/11/2021 163.00p 165.50p 156.00p 158.25p 422935
01/11/2021 164.00p 169.50p 163.50p 163.50p 126907
29/10/2021 168.50p 171.00p 164.04p 167.50p 194335
28/10/2021 168.00p 172.00p 165.50p 169.00p 115275
27/10/2021 170.00p 173.00p 168.00p 171.00p 140463
26/10/2021 173.00p 173.00p 167.50p 171.25p 336455
25/10/2021 173.00p 173.00p 169.00p 171.75p 212943
22/10/2021 170.00p 170.90p 167.00p 168.75p 217588
21/10/2021 168.50p 171.00p 167.00p 168.00p 281126
20/10/2021 169.00p 171.00p 168.10p 169.75p 238617
19/10/2021 169.00p 171.00p 167.39p 167.50p 231876
18/10/2021 163.50p 170.00p 162.50p 169.00p 354447
15/10/2021 163.00p 163.45p 161.00p 163.25p 167141
14/10/2021 159.00p 163.00p 158.33p 162.00p 340416
13/10/2021 160.00p 160.00p 158.25p 159.50p 209924
12/10/2021 157.50p 159.50p 156.80p 158.75p 234163
11/10/2021 156.00p 157.69p 154.69p 157.25p 397899
08/10/2021 154.50p 156.00p 150.00p 155.50p 250142
07/10/2021 145.50p 154.50p 144.55p 152.25p 299712
06/10/2021 142.50p 143.00p 139.61p 140.00p 171268
05/10/2021 140.00p 142.00p 136.25p 141.75p 43808
04/10/2021 139.00p 139.50p 134.41p 138.00p 243121
01/10/2021 139.50p 139.50p 134.00p 138.75p 222690
30/09/2021 138.00p 139.50p 136.66p 139.50p 61253
29/09/2021 137.00p 139.00p 136.46p 139.00p 153650
28/09/2021 140.00p 140.00p 136.54p 139.00p 77685
27/09/2021 136.00p 139.25p 136.87p 139.25p 94854
24/09/2021 136.00p 140.00p 136.00p 138.00p 179546
23/09/2021 138.00p 139.00p 136.00p 138.50p 89704
22/09/2021 138.00p 138.50p 135.79p 136.00p 61601

*Close Price adjusted for both dividends and splits