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
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
09/12/2020 118.00p 118.18p 115.50p 116.75p 258712
08/12/2020 115.00p 118.30p 113.00p 117.50p 285219
07/12/2020 111.00p 114.50p 108.11p 113.50p 488187
04/12/2020 108.00p 109.51p 106.50p 109.25p 219635
03/12/2020 108.50p 109.50p 106.16p 107.75p 119241
02/12/2020 106.00p 108.00p 105.70p 106.75p 190472
01/12/2020 105.00p 106.01p 102.90p 105.25p 157913
30/11/2020 103.00p 104.72p 102.65p 104.00p 183727
27/11/2020 102.00p 103.50p 101.52p 102.00p 96547
26/11/2020 102.00p 103.44p 101.42p 102.00p 164263
25/11/2020 99.60p 103.00p 99.60p 100.60p 132499
24/11/2020 100.00p 101.00p 98.85p 101.00p 142554
23/11/2020 98.00p 99.80p 97.41p 98.90p 272588
20/11/2020 98.00p 98.00p 96.50p 97.40p 109162
19/11/2020 97.00p 98.00p 96.50p 96.60p 67335
18/11/2020 96.00p 97.55p 94.50p 97.00p 298360
17/11/2020 95.00p 96.00p 93.75p 95.00p 175658
16/11/2020 94.20p 94.99p 92.51p 93.60p 144019
13/11/2020 93.60p 93.75p 91.76p 92.40p 124436
12/11/2020 93.00p 93.90p 90.80p 93.90p 99815
10/11/2020 91.00p 91.48p 89.25p 90.90p 83908
09/11/2020 91.00p 91.50p 89.20p 90.80p 208251
06/11/2020 89.20p 91.00p 89.20p 90.50p 59300
05/11/2020 87.40p 91.70p 87.40p 91.70p 122909
04/11/2020 90.80p 90.10p 87.24p 90.10p 23570
03/11/2020 90.80p 90.80p 88.90p 90.00p 60663
02/11/2020 89.80p 89.80p 87.25p 89.10p 21918
30/10/2020 88.20p 89.50p 87.23p 89.50p 46200
29/10/2020 88.20p 89.00p 87.25p 89.00p 44741
28/10/2020 88.00p 88.70p 87.00p 87.90p 103360
27/10/2020 89.00p 90.00p 88.15p 89.00p 218342
26/10/2020 90.00p 90.89p 90.00p 90.20p 45077
23/10/2020 90.60p 91.52p 90.30p 91.20p 52518
22/10/2020 90.60p 91.60p 90.22p 90.90p 45525
21/10/2020 92.20p 92.71p 91.00p 91.00p 66145
20/10/2020 92.20p 93.20p 90.88p 93.20p 58452
19/10/2020 92.20p 92.90p 91.50p 92.00p 60392
16/10/2020 93.60p 93.33p 91.00p 92.90p 32678
15/10/2020 93.60p 93.60p 90.92p 92.00p 122417
14/10/2020 92.40p 94.00p 90.24p 92.00p 53974
13/10/2020 92.00p 94.00p 92.00p 92.40p 128960
12/10/2020 91.00p 91.89p 90.49p 91.20p 132140
09/10/2020 89.40p 90.80p 89.25p 89.90p 70532
08/10/2020 89.00p 90.58p 89.00p 89.50p 20193
07/10/2020 90.00p 90.55p 88.06p 89.40p 134809
06/10/2020 91.60p 92.20p 90.20p 91.60p 1347010
05/10/2020 91.60p 92.22p 90.00p 90.80p 926420
02/10/2020 91.00p 91.95p 91.05p 91.50p 17123
01/10/2020 91.00p 92.20p 91.00p 92.20p 59825
30/09/2020 92.00p 93.10p 91.16p 92.60p 54831
29/09/2020 92.00p 93.10p 91.52p 93.10p 63198
28/09/2020 92.00p 93.20p 91.18p 91.60p 100141
25/09/2020 93.00p 94.12p 92.00p 92.00p 25478
24/09/2020 93.20p 94.15p 92.87p 93.70p 56138
23/09/2020 94.80p 95.88p 94.10p 94.10p 33772
22/09/2020 94.80p 95.00p 93.45p 93.80p 37879
21/09/2020 94.00p 95.18p 92.20p 93.30p 78280
18/09/2020 92.00p 95.95p 94.94p 95.70p 94403
17/09/2020 92.00p 95.91p 95.00p 95.10p 46049
16/09/2020 92.00p 95.83p 94.50p 95.30p 58963
15/09/2020 92.00p 95.00p 92.00p 94.70p 87727
14/09/2020 94.00p 95.71p 93.00p 93.80p 82912
11/09/2020 92.20p 93.80p 92.20p 93.80p 23017
10/09/2020 93.20p 94.83p 93.60p 93.60p 48944
09/09/2020 93.20p 95.00p 93.14p 94.00p 27702
08/09/2020 94.80p 95.00p 92.95p 94.80p 140775
07/09/2020 95.00p 94.96p 92.53p 93.10p 101836
04/09/2020 95.00p 94.86p 91.92p 92.50p 42182
03/09/2020 95.00p 95.00p 93.60p 93.60p 49284
02/09/2020 93.00p 95.00p 92.55p 95.00p 108556
01/09/2020 92.80p 93.00p 91.02p 91.80p 110418
31/08/2020 90.00p 92.30p 90.52p 91.70p 38196
28/08/2020 90.00p 92.30p 90.52p 91.70p 38196
27/08/2020 90.00p 91.57p 89.95p 91.50p 59709
26/08/2020 91.00p 92.55p 90.40p 91.40p 13469
25/08/2020 91.00p 92.70p 90.60p 92.10p 61641
24/08/2020 90.20p 92.50p 90.00p 91.50p 43088
21/08/2020 92.00p 92.09p 90.22p 91.30p 18651
20/08/2020 92.00p 92.57p 90.13p 92.20p 54685
19/08/2020 93.00p 94.24p 92.83p 93.20p 45100
18/08/2020 93.80p 95.40p 93.43p 94.50p 49036
17/08/2020 95.40p 96.20p 94.56p 96.20p 86932
14/08/2020 94.60p 96.20p 94.28p 96.20p 60752
13/08/2020 94.60p 96.55p 94.60p 95.60p 73417
12/08/2020 96.00p 96.88p 94.77p 95.50p 92123
11/08/2020 94.40p 95.83p 93.09p 94.60p 140449
10/08/2020 92.80p 94.00p 91.60p 93.10p 50429
07/08/2020 94.00p 94.21p 92.50p 92.80p 99880
06/08/2020 94.00p 94.00p 92.12p 92.60p 125363
05/08/2020 91.20p 94.00p 91.00p 92.60p 116620
04/08/2020 90.40p 91.40p 88.27p 91.20p 174976
03/08/2020 91.40p 92.10p 90.56p 92.10p 21227
31/07/2020 91.40p 92.83p 89.83p 90.40p 92913
30/07/2020 94.00p 94.24p 90.27p 91.40p 193924
29/07/2020 91.80p 94.00p 91.00p 92.90p 114495
28/07/2020 92.40p 95.00p 91.62p 92.90p 159066
27/07/2020 93.00p 93.30p 91.00p 91.10p 207906
24/07/2020 91.20p 92.42p 91.76p 91.80p 104841
23/07/2020 91.20p 92.40p 90.01p 92.00p 156052
22/07/2020 91.00p 92.00p 90.27p 91.40p 230134
21/07/2020 91.00p 91.28p 90.21p 90.90p 490607
20/07/2020 90.40p 90.60p 89.13p 90.20p 481084
17/07/2020 90.00p 90.21p 89.25p 89.40p 234893
16/07/2020 90.00p 90.20p 89.00p 89.00p 111367
15/07/2020 90.00p 90.40p 89.01p 89.80p 380353
14/07/2020 88.00p 89.14p 87.55p 88.50p 529147
13/07/2020 86.40p 89.40p 84.96p 88.50p 1112760
10/07/2020 86.00p 86.00p 84.66p 84.90p 261385
09/07/2020 85.00p 85.29p 83.98p 84.10p 273000
08/07/2020 83.20p 84.32p 81.50p 83.10p 141297
07/07/2020 82.00p 83.33p 82.00p 83.00p 199499
06/07/2020 83.00p 83.20p 82.00p 82.40p 252513
03/07/2020 80.80p 82.00p 81.00p 81.50p 96993
02/07/2020 80.80p 81.90p 79.71p 80.70p 114755
01/07/2020 79.80p 80.40p 79.40p 79.40p 104204
30/06/2020 79.80p 80.83p 78.31p 79.30p 138714
29/06/2020 79.80p 80.33p 79.20p 79.60p 168040
26/06/2020 79.80p 81.40p 78.74p 80.00p 89778
25/06/2020 80.60p 79.90p 78.28p 79.00p 72483

*Close Price adjusted for both dividends and splits