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
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
26/10/2022 199.00p 200.00p 196.00p 199.00p 155416
25/10/2022 195.50p 204.00p 195.50p 201.00p 152958
24/10/2022 195.00p 204.00p 191.90p 199.00p 357566
21/10/2022 189.00p 196.00p 188.72p 195.00p 138983
20/10/2022 191.50p 193.00p 186.50p 193.00p 174665
19/10/2022 190.50p 192.00p 188.40p 191.50p 93284
18/10/2022 189.50p 193.00p 188.50p 193.00p 82545
17/10/2022 180.50p 189.00p 179.97p 186.75p 264098
14/10/2022 180.00p 185.50p 179.00p 182.75p 188383
13/10/2022 175.00p 179.00p 174.30p 178.00p 133831
12/10/2022 176.00p 179.50p 175.00p 179.00p 82077
11/10/2022 179.50p 182.00p 177.50p 182.00p 102915
10/10/2022 183.50p 186.20p 178.00p 180.00p 122551
07/10/2022 185.00p 188.00p 183.62p 186.50p 136750
06/10/2022 182.50p 186.00p 180.40p 186.00p 55191
05/10/2022 177.50p 182.00p 177.50p 179.00p 93151
04/10/2022 174.00p 182.50p 174.00p 179.50p 156944
03/10/2022 175.00p 180.00p 170.73p 176.50p 76077
30/09/2022 172.00p 177.50p 168.50p 177.50p 255993
29/09/2022 172.00p 180.00p 172.00p 180.00p 72281
28/09/2022 172.50p 178.00p 170.46p 177.50p 124543
27/09/2022 177.00p 181.50p 174.00p 174.00p 364519
26/09/2022 185.00p 190.50p 177.00p 182.00p 499293
23/09/2022 190.50p 196.50p 185.50p 185.50p 99310
22/09/2022 192.00p 197.50p 192.00p 192.00p 36972
21/09/2022 196.00p 197.52p 192.50p 195.50p 62994
20/09/2022 196.00p 199.00p 193.31p 199.00p 170528
16/09/2022 193.50p 200.00p 190.50p 200.00p 207605
15/09/2022 199.50p 199.50p 194.50p 195.50p 59638
14/09/2022 196.00p 196.80p 193.50p 196.00p 59174
13/09/2022 197.00p 198.00p 194.00p 198.00p 713799
12/09/2022 193.50p 197.00p 188.75p 197.00p 67618
09/09/2022 188.00p 192.00p 186.14p 188.00p 117504
08/09/2022 189.50p 189.50p 183.34p 188.00p 126655
07/09/2022 185.00p 186.89p 182.88p 183.50p 26677
06/09/2022 185.00p 186.26p 182.75p 185.00p 34530
05/09/2022 184.00p 186.42p 182.13p 185.25p 62657
02/09/2022 184.00p 187.37p 183.00p 184.00p 67590
01/09/2022 186.00p 194.50p 185.00p 186.00p 94700
31/08/2022 192.50p 195.50p 191.62p 194.00p 558433
30/08/2022 192.50p 199.63p 191.00p 191.25p 138996
29/08/2022 198.50p 199.25p 193.00p 196.00p 220843
26/08/2022 198.50p 199.25p 193.00p 196.00p 220843
25/08/2022 198.00p 198.75p 194.50p 197.00p 240802
24/08/2022 192.00p 198.00p 189.00p 195.50p 92637
23/08/2022 190.00p 197.00p 187.00p 190.00p 137495
22/08/2022 193.00p 193.00p 189.50p 191.50p 100631
19/08/2022 190.00p 193.50p 190.00p 193.50p 93815
18/08/2022 192.50p 195.00p 190.00p 192.00p 188444
17/08/2022 190.00p 195.42p 190.00p 194.00p 117171
16/08/2022 195.50p 195.50p 190.00p 195.00p 58092
15/08/2022 191.50p 194.50p 190.00p 193.00p 142214
12/08/2022 194.50p 194.50p 190.00p 192.50p 331235
11/08/2022 188.00p 193.50p 182.00p 192.00p 160936
10/08/2022 179.50p 187.00p 179.00p 185.00p 214771
09/08/2022 186.00p 186.00p 182.00p 182.00p 58248
08/08/2022 182.00p 187.00p 182.00p 187.00p 184769
05/08/2022 176.50p 187.00p 173.00p 182.00p 240847
04/08/2022 176.00p 182.50p 175.92p 182.00p 114032
03/08/2022 178.00p 182.00p 177.80p 180.00p 94335
02/08/2022 179.00p 181.00p 177.00p 178.50p 37051
01/08/2022 178.00p 183.00p 174.23p 178.00p 207366
29/07/2022 177.50p 178.00p 172.10p 173.00p 64336
28/07/2022 170.50p 177.50p 170.00p 177.00p 129814
27/07/2022 170.00p 172.50p 168.50p 171.50p 156861
26/07/2022 166.50p 173.00p 161.00p 168.00p 135445
25/07/2022 160.00p 166.50p 160.00p 162.50p 289752
22/07/2022 164.00p 166.39p 162.50p 166.00p 77773
21/07/2022 160.00p 164.00p 155.50p 159.00p 64514
20/07/2022 158.50p 160.50p 156.00p 160.00p 78964
19/07/2022 153.50p 158.50p 151.23p 158.50p 84367
18/07/2022 151.00p 154.75p 147.85p 151.00p 71138
15/07/2022 150.00p 152.00p 147.50p 149.50p 257524
14/07/2022 149.00p 155.50p 148.44p 151.50p 227106
13/07/2022 150.50p 154.00p 149.00p 149.00p 101741
12/07/2022 153.50p 154.80p 151.00p 151.50p 207210
11/07/2022 156.00p 161.50p 153.00p 153.00p 167712
08/07/2022 156.50p 164.50p 156.37p 156.50p 119296
07/07/2022 155.00p 164.00p 154.00p 156.50p 232114
06/07/2022 161.50p 163.50p 155.00p 155.00p 509663
05/07/2022 167.50p 168.95p 162.00p 163.00p 244497
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

*Close Price adjusted for both dividends and splits