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
06/12/2023 174.00p 176.21p 172.10p 173.50p 63446
05/12/2023 175.50p 177.75p 173.13p 177.75p 19767
04/12/2023 175.50p 178.14p 174.00p 174.75p 27980
01/12/2023 175.50p 177.75p 175.50p 177.75p 27282
30/11/2023 175.50p 179.00p 167.50p 179.00p 59186
29/11/2023 171.00p 174.00p 169.27p 173.50p 55520
28/11/2023 170.00p 172.03p 169.00p 170.00p 67291
27/11/2023 166.50p 168.20p 166.50p 168.00p 20695
24/11/2023 170.00p 171.00p 167.12p 170.00p 44761
23/11/2023 166.50p 172.03p 166.50p 170.75p 25945
22/11/2023 167.50p 170.83p 166.61p 169.00p 51185
21/11/2023 168.00p 169.70p 167.04p 169.50p 40363
20/11/2023 169.00p 170.42p 167.00p 168.50p 86754
17/11/2023 167.50p 170.50p 167.50p 169.00p 58835
16/11/2023 169.50p 172.70p 168.25p 168.25p 27075
15/11/2023 169.50p 176.50p 167.31p 167.50p 100207
14/11/2023 168.50p 170.40p 166.50p 169.00p 131875
13/11/2023 167.00p 174.00p 167.00p 174.00p 86762
10/11/2023 166.00p 171.30p 166.00p 166.00p 28496
09/11/2023 167.50p 173.24p 166.50p 168.25p 27153
08/11/2023 167.50p 171.22p 167.70p 170.50p 87433
07/11/2023 167.50p 174.50p 166.00p 170.50p 46424
06/11/2023 173.00p 173.66p 171.05p 171.50p 11044
03/11/2023 173.00p 173.17p 166.91p 173.00p 41742
02/11/2023 170.50p 172.00p 166.50p 172.00p 56407
01/11/2023 170.00p 170.50p 163.50p 169.00p 114316
31/10/2023 163.00p 168.40p 163.00p 166.50p 26639
30/10/2023 165.00p 166.90p 164.52p 165.25p 100880
27/10/2023 164.50p 165.85p 164.50p 164.50p 10526
26/10/2023 164.50p 165.50p 163.75p 165.50p 111587
25/10/2023 170.00p 171.40p 165.00p 168.00p 55800
24/10/2023 171.50p 172.50p 168.10p 172.50p 26225
23/10/2023 172.00p 172.73p 166.53p 168.75p 119568
20/10/2023 172.00p 172.54p 168.50p 168.50p 61114
19/10/2023 171.00p 172.00p 166.50p 171.00p 92085
18/10/2023 171.00p 174.24p 170.36p 171.00p 67583
17/10/2023 171.00p 172.62p 166.96p 171.75p 14336
16/10/2023 170.50p 174.50p 167.20p 168.75p 27080
13/10/2023 168.00p 169.91p 166.86p 168.75p 90457
12/10/2023 169.00p 172.96p 168.00p 170.50p 28476
11/10/2023 169.00p 172.74p 167.88p 170.50p 28326
10/10/2023 169.00p 170.30p 167.50p 167.50p 14830
09/10/2023 170.50p 172.60p 166.00p 166.00p 91515
06/10/2023 172.00p 173.00p 169.54p 172.75p 51542
05/10/2023 169.50p 170.91p 168.00p 168.00p 96037
04/10/2023 169.00p 170.64p 168.00p 168.75p 220817
03/10/2023 175.50p 180.05p 170.00p 170.00p 52316
02/10/2023 177.00p 180.00p 176.00p 176.00p 50154
29/09/2023 178.50p 179.48p 178.50p 179.00p 6461
28/09/2023 179.50p 180.06p 177.50p 178.50p 41107
27/09/2023 179.00p 180.50p 178.03p 180.50p 30569
26/09/2023 178.50p 185.00p 177.00p 185.00p 20480
25/09/2023 180.50p 183.96p 179.50p 182.00p 68407
22/09/2023 178.00p 187.00p 175.00p 187.00p 132589
21/09/2023 181.50p 183.08p 179.25p 179.25p 36599
20/09/2023 185.00p 185.75p 183.90p 185.25p 78805
19/09/2023 186.00p 187.00p 184.24p 186.25p 79265
18/09/2023 185.00p 185.50p 184.25p 185.00p 48017
15/09/2023 185.00p 186.00p 183.38p 185.00p 187393
14/09/2023 176.50p 185.45p 176.50p 184.50p 207352
13/09/2023 175.50p 182.00p 175.45p 180.00p 69334
12/09/2023 179.00p 179.25p 176.86p 179.25p 78856
11/09/2023 178.00p 180.04p 176.82p 179.50p 24513
08/09/2023 178.00p 179.00p 176.91p 178.25p 79706
07/09/2023 178.00p 180.50p 177.37p 178.50p 52508
06/09/2023 181.00p 181.00p 178.00p 179.25p 59066
05/09/2023 180.00p 181.22p 174.00p 180.75p 85217
04/09/2023 179.50p 180.00p 175.75p 179.00p 99988
01/09/2023 179.50p 179.65p 176.00p 179.50p 87857
31/08/2023 176.50p 178.10p 175.42p 176.50p 46952
30/08/2023 172.50p 176.98p 172.50p 176.50p 70310
29/08/2023 174.50p 175.75p 173.00p 175.75p 25054
25/08/2023 173.00p 175.18p 171.76p 174.00p 141063
24/08/2023 174.50p 174.50p 173.00p 174.50p 30366
23/08/2023 172.50p 174.00p 170.87p 174.00p 14830
22/08/2023 172.00p 173.50p 168.89p 173.00p 70690
21/08/2023 171.00p 172.00p 168.78p 171.50p 81240
18/08/2023 170.00p 171.49p 169.00p 169.00p 87630
17/08/2023 170.50p 172.50p 169.00p 171.25p 67297
16/08/2023 173.00p 173.50p 170.75p 173.50p 167301
15/08/2023 173.00p 176.14p 172.03p 173.00p 241472
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

*Close Price adjusted for both dividends and splits