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
21/09/2021 133.00p 139.10p 133.00p 134.25p 205633
20/09/2021 138.50p 139.75p 133.00p 133.75p 657855
17/09/2021 139.50p 143.00p 138.50p 140.75p 88066
16/09/2021 140.00p 141.08p 137.00p 137.50p 161825
15/09/2021 139.50p 140.50p 137.50p 139.50p 258205
14/09/2021 140.50p 142.90p 140.00p 140.00p 34693
13/09/2021 141.00p 142.47p 140.50p 141.25p 131442
10/09/2021 141.50p 142.50p 141.25p 141.50p 24568
09/09/2021 146.00p 143.80p 141.02p 141.50p 158833
08/09/2021 146.00p 147.30p 143.00p 143.25p 163028
07/09/2021 143.00p 144.47p 141.00p 144.00p 264473
06/09/2021 137.00p 141.00p 136.86p 139.00p 214766
03/09/2021 140.00p 140.00p 137.10p 137.25p 156155
02/09/2021 140.00p 140.00p 137.58p 138.50p 180053
01/09/2021 135.00p 137.55p 134.64p 136.75p 77871
31/08/2021 135.00p 138.00p 134.00p 135.75p 232650
30/08/2021 135.00p 136.50p 132.00p 136.00p 158068
27/08/2021 135.00p 136.50p 132.00p 136.00p 158068
26/08/2021 136.00p 138.00p 133.00p 136.00p 110771
25/08/2021 134.00p 135.69p 131.72p 134.50p 118750
24/08/2021 134.00p 134.00p 129.62p 132.50p 130007
23/08/2021 130.00p 132.13p 126.67p 130.50p 222987
20/08/2021 127.50p 131.00p 123.75p 128.25p 610148
19/08/2021 130.00p 133.00p 126.50p 129.75p 219146
18/08/2021 136.50p 136.50p 132.13p 133.50p 324706
17/08/2021 134.00p 137.00p 131.50p 135.00p 126179
16/08/2021 135.00p 141.50p 134.50p 137.00p 138916
13/08/2021 135.50p 142.50p 135.50p 137.75p 419272
12/08/2021 135.50p 137.15p 135.50p 136.00p 117301
11/08/2021 138.00p 139.00p 135.29p 139.00p 111805
10/08/2021 138.00p 142.50p 136.00p 139.25p 111996
09/08/2021 141.00p 142.50p 136.10p 139.00p 148099
06/08/2021 141.00p 141.92p 139.00p 140.50p 179122
05/08/2021 140.50p 142.50p 139.13p 141.75p 121276
04/08/2021 139.50p 141.00p 139.03p 140.50p 139442
03/08/2021 139.50p 141.32p 138.50p 139.50p 120843
02/08/2021 140.00p 142.28p 139.17p 140.00p 167332
30/07/2021 139.00p 142.00p 135.50p 139.50p 149287
29/07/2021 135.00p 142.00p 133.00p 139.00p 228732
28/07/2021 135.00p 136.50p 132.84p 135.25p 182806
27/07/2021 135.00p 140.50p 132.33p 133.00p 367176
26/07/2021 136.50p 140.50p 135.00p 138.50p 234657
23/07/2021 140.00p 142.50p 137.00p 140.25p 597263
22/07/2021 144.00p 146.50p 140.50p 141.75p 275146
21/07/2021 141.00p 146.50p 140.80p 143.25p 301256
20/07/2021 145.00p 145.00p 140.50p 143.50p 141717
19/07/2021 145.00p 149.50p 140.50p 143.25p 440152
16/07/2021 147.50p 148.40p 146.00p 146.00p 240492
15/07/2021 147.50p 149.90p 147.50p 148.25p 70611
14/07/2021 147.50p 149.48p 147.00p 147.50p 99791
13/07/2021 150.00p 153.49p 147.90p 149.25p 81478
12/07/2021 150.50p 152.63p 148.23p 149.00p 252326
09/07/2021 147.50p 153.00p 149.10p 150.75p 102159
08/07/2021 147.50p 151.00p 147.38p 148.25p 103833
07/07/2021 149.00p 154.00p 147.50p 149.00p 250462
06/07/2021 155.00p 156.70p 148.50p 151.00p 414363
05/07/2021 158.00p 159.08p 156.00p 157.25p 200897
02/07/2021 163.00p 163.00p 158.00p 159.00p 106471
01/07/2021 161.00p 161.41p 158.55p 161.25p 56655
30/06/2021 159.00p 162.50p 158.55p 160.50p 133180
29/06/2021 159.00p 163.00p 157.50p 162.25p 177568
28/06/2021 155.00p 158.86p 153.95p 158.00p 115415
25/06/2021 155.00p 155.00p 152.00p 152.00p 113574
24/06/2021 153.50p 154.45p 149.96p 152.75p 169706
23/06/2021 150.00p 153.50p 148.00p 151.75p 112502
22/06/2021 150.50p 152.00p 147.00p 147.00p 190450
21/06/2021 148.00p 151.50p 146.00p 147.00p 234966
18/06/2021 150.00p 151.50p 145.50p 147.50p 635282
17/06/2021 159.00p 160.25p 147.25p 150.50p 1089543
16/06/2021 163.50p 164.50p 158.57p 160.25p 311947
15/06/2021 163.50p 165.00p 163.32p 164.25p 242918
14/06/2021 170.00p 170.88p 162.50p 163.50p 613156
11/06/2021 174.00p 178.50p 170.00p 171.00p 248717
10/06/2021 176.00p 180.00p 174.00p 176.25p 182891
09/06/2021 176.50p 179.50p 176.00p 178.50p 106775
08/06/2021 180.00p 180.50p 177.10p 178.75p 172735
07/06/2021 180.00p 180.50p 176.50p 178.50p 203264
04/06/2021 177.50p 180.00p 176.50p 178.25p 122427
03/06/2021 179.00p 180.00p 178.40p 179.75p 304735
02/06/2021 180.00p 180.00p 177.02p 178.25p 234680
01/06/2021 180.00p 180.00p 176.22p 179.00p 149755
31/05/2021 180.00p 180.00p 177.24p 179.25p 215710
28/05/2021 180.00p 180.00p 177.24p 179.25p 113201
27/05/2021 179.50p 179.50p 177.02p 178.75p 158758
26/05/2021 176.00p 179.50p 176.00p 176.75p 241661
25/05/2021 178.00p 178.50p 174.00p 176.50p 243104
24/05/2021 176.50p 178.00p 175.88p 177.50p 390369
21/05/2021 176.50p 177.50p 174.43p 177.50p 181202
20/05/2021 175.00p 175.96p 172.50p 174.25p 157137
19/05/2021 176.00p 177.80p 173.00p 173.00p 138960
18/05/2021 177.00p 178.00p 175.20p 177.00p 294109
17/05/2021 175.00p 176.50p 173.66p 175.50p 265216
14/05/2021 174.00p 174.48p 173.07p 174.25p 335284
13/05/2021 178.00p 178.00p 172.00p 173.25p 352291
12/05/2021 175.00p 176.56p 170.95p 176.00p 754210
11/05/2021 177.00p 177.50p 170.81p 172.25p 862082
10/05/2021 173.50p 177.91p 171.88p 177.00p 1405435
07/05/2021 168.00p 173.00p 166.90p 171.00p 1412579
06/05/2021 165.00p 167.00p 164.00p 166.25p 1074565
05/05/2021 160.50p 164.38p 159.00p 162.50p 1045899
04/05/2021 156.00p 160.50p 155.10p 160.00p 1017716
03/05/2021 155.00p 156.00p 153.50p 154.75p 498083
30/04/2021 155.00p 156.00p 153.50p 154.75p 498083
29/04/2021 153.50p 154.61p 152.50p 153.50p 356161
28/04/2021 154.00p 155.00p 153.00p 154.50p 397408
27/04/2021 152.00p 154.00p 151.98p 152.25p 403390
26/04/2021 149.00p 153.50p 148.42p 152.75p 605329
23/04/2021 148.50p 150.00p 146.28p 148.50p 383063
22/04/2021 148.50p 150.00p 145.87p 148.00p 197782
21/04/2021 148.50p 148.50p 145.43p 147.00p 165487
20/04/2021 149.00p 149.00p 146.26p 147.50p 181337
19/04/2021 148.50p 148.50p 145.00p 147.75p 257622
16/04/2021 147.50p 148.26p 146.52p 148.00p 113791
15/04/2021 147.50p 148.26p 145.81p 147.50p 237984
14/04/2021 145.50p 147.00p 145.50p 146.50p 203932
13/04/2021 146.00p 148.58p 145.35p 146.00p 336291
12/04/2021 146.00p 146.00p 141.37p 145.00p 301442
09/04/2021 144.50p 145.00p 142.74p 144.00p 83998
08/04/2021 142.00p 144.40p 142.00p 143.25p 118556
07/04/2021 145.00p 145.00p 142.73p 144.25p 207557
06/04/2021 145.00p 145.00p 141.50p 143.25p 232332
02/04/2021 144.00p 143.50p 141.00p 142.50p 99593
01/04/2021 144.00p 143.50p 141.00p 142.50p 99593
31/03/2021 144.00p 144.00p 140.57p 142.25p 96188
30/03/2021 141.00p 143.00p 140.00p 141.50p 126019
29/03/2021 141.50p 141.50p 139.22p 140.00p 69147
26/03/2021 141.00p 141.00p 137.50p 139.50p 299612
25/03/2021 144.50p 144.69p 137.50p 138.25p 164301
24/03/2021 145.50p 146.50p 144.76p 145.50p 143523
23/03/2021 146.50p 146.99p 145.30p 145.75p 148973
22/03/2021 145.00p 148.00p 143.77p 145.00p 432792
19/03/2021 143.50p 146.82p 143.00p 144.00p 120938
18/03/2021 145.50p 146.93p 144.12p 146.00p 363018
17/03/2021 140.50p 146.00p 140.50p 144.00p 643788
16/03/2021 141.50p 144.50p 141.20p 142.25p 198472
15/03/2021 137.00p 141.50p 135.10p 141.00p 161602
12/03/2021 134.00p 136.56p 133.50p 134.25p 214577
11/03/2021 129.50p 135.00p 129.50p 133.00p 145154
10/03/2021 131.00p 131.50p 127.01p 129.75p 152431
09/03/2021 129.00p 130.50p 128.00p 129.75p 123251
08/03/2021 124.00p 128.50p 124.00p 128.00p 161051
05/03/2021 129.50p 132.40p 125.00p 126.50p 228222
04/03/2021 134.00p 135.50p 131.00p 132.50p 117466
03/03/2021 142.00p 144.00p 134.00p 134.00p 196123
02/03/2021 140.50p 143.00p 139.00p 140.50p 199265
01/03/2021 146.00p 146.00p 141.00p 141.00p 179049
26/02/2021 145.00p 145.00p 141.50p 141.50p 184717
25/02/2021 145.00p 146.00p 143.43p 144.75p 697516
24/02/2021 143.50p 144.50p 142.00p 143.75p 224234
23/02/2021 142.00p 144.50p 140.62p 143.25p 193082
22/02/2021 144.00p 144.01p 139.50p 142.00p 203773
19/02/2021 145.00p 145.50p 140.00p 141.50p 263046
18/02/2021 140.00p 144.94p 139.10p 143.75p 1149609
17/02/2021 139.00p 140.77p 138.00p 138.75p 309797
16/02/2021 141.00p 141.00p 139.33p 140.00p 412619
15/02/2021 141.00p 141.00p 138.24p 140.00p 204632
12/02/2021 138.00p 140.52p 137.85p 139.00p 123294
11/02/2021 137.50p 140.93p 136.88p 139.75p 178217
10/02/2021 136.50p 138.00p 135.30p 137.00p 197046
09/02/2021 135.50p 136.25p 134.00p 135.00p 336332
08/02/2021 127.00p 134.00p 127.00p 132.25p 488972
05/02/2021 122.00p 126.62p 119.87p 125.50p 202017
04/02/2021 120.00p 122.26p 120.55p 121.75p 69931
03/02/2021 120.00p 122.99p 120.00p 121.50p 89765
02/02/2021 123.00p 123.00p 121.33p 121.75p 99576
01/02/2021 120.50p 123.00p 118.77p 122.00p 233704
29/01/2021 120.50p 121.00p 116.54p 119.00p 108136
28/01/2021 120.50p 121.12p 116.00p 120.50p 151719
27/01/2021 128.50p 128.50p 119.55p 121.50p 194467
26/01/2021 128.50p 130.28p 126.01p 128.00p 113945
25/01/2021 128.50p 132.50p 127.19p 129.25p 151759
22/01/2021 137.00p 137.00p 128.04p 129.00p 175234
21/01/2021 136.50p 136.50p 132.93p 135.00p 78998
20/01/2021 131.00p 134.25p 130.00p 134.25p 168792
19/01/2021 128.00p 130.33p 126.47p 129.25p 133750
18/01/2021 125.00p 127.92p 123.47p 125.75p 194522
15/01/2021 126.50p 130.00p 123.50p 125.00p 374087
14/01/2021 133.50p 135.11p 126.78p 128.50p 285073
13/01/2021 135.00p 137.13p 133.50p 133.50p 280220
12/01/2021 134.50p 137.72p 132.26p 135.00p 213160
11/01/2021 138.00p 138.50p 136.00p 138.50p 472814
08/01/2021 132.50p 137.50p 131.61p 136.75p 442328
07/01/2021 131.50p 132.00p 130.00p 131.50p 234017
06/01/2021 127.00p 131.50p 126.45p 130.00p 353388
05/01/2021 125.00p 127.74p 125.00p 127.00p 278504
04/01/2021 124.00p 127.61p 124.00p 126.25p 364862
31/12/2020 126.00p 126.00p 122.51p 124.00p 112535
30/12/2020 120.50p 125.37p 118.50p 125.00p 335988
28/12/2020 118.00p 118.59p 116.04p 117.25p 104045
24/12/2020 118.00p 118.59p 116.04p 117.25p 104045
23/12/2020 117.50p 117.10p 115.01p 117.00p 56103
22/12/2020 117.50p 117.10p 115.23p 117.00p 28258
21/12/2020 117.50p 118.00p 114.50p 117.00p 100725
18/12/2020 117.00p 118.45p 115.00p 117.50p 180694
17/12/2020 116.50p 117.50p 116.00p 117.00p 53851
16/12/2020 115.00p 119.00p 113.93p 116.00p 163581
15/12/2020 111.50p 113.98p 111.32p 113.25p 23778
14/12/2020 111.50p 112.50p 109.70p 112.25p 88256
11/12/2020 110.00p 111.03p 109.00p 110.75p 203194
10/12/2020 114.00p 118.23p 110.00p 110.00p 387606

*Close Price adjusted for both dividends and splits