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
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
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

*Close Price adjusted for both dividends and splits