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
24/06/2020 80.60p 81.42p 78.59p 79.00p 268618
23/06/2020 82.00p 82.00p 81.10p 81.10p 256947
22/06/2020 77.40p 80.80p 77.34p 80.30p 910996
19/06/2020 77.40p 77.40p 76.40p 76.40p 70031
18/06/2020 77.00p 77.50p 76.40p 76.40p 244991
17/06/2020 74.00p 77.74p 73.29p 76.80p 750188
16/06/2020 73.60p 73.34p 71.60p 73.00p 50558
15/06/2020 73.60p 72.33p 70.33p 71.60p 7969
12/06/2020 73.60p 73.46p 71.12p 72.50p 113215
11/06/2020 73.60p 73.76p 71.75p 72.70p 148518
10/06/2020 74.00p 73.50p 72.32p 72.80p 35848
09/06/2020 74.00p 74.00p 71.54p 72.90p 113888
08/06/2020 74.00p 74.51p 72.89p 73.20p 96940
05/06/2020 74.20p 74.20p 73.16p 73.50p 76924
04/06/2020 74.20p 74.20p 73.16p 73.40p 74088
03/06/2020 74.20p 74.20p 73.12p 73.60p 89731
02/06/2020 74.20p 74.20p 72.16p 73.10p 62901
01/06/2020 74.20p 74.20p 71.73p 73.00p 74898
29/05/2020 74.00p 74.00p 70.39p 72.20p 53534
28/05/2020 71.00p 73.89p 70.25p 72.60p 54761
27/05/2020 71.00p 71.20p 70.07p 70.30p 61087
26/05/2020 71.00p 71.00p 69.60p 70.20p 30652
25/05/2020 70.60p 70.93p 69.78p 70.10p 75563
22/05/2020 70.60p 70.93p 69.78p 70.10p 75563
21/05/2020 70.20p 71.00p 69.06p 70.50p 11928
20/05/2020 69.20p 70.70p 69.00p 70.00p 51510
19/05/2020 70.80p 70.87p 68.88p 69.90p 61700
18/05/2020 70.80p 70.93p 67.36p 69.00p 188919
15/05/2020 68.20p 70.40p 68.25p 69.60p 93276
14/05/2020 68.20p 69.20p 67.25p 68.80p 104863
13/05/2020 69.00p 70.12p 67.43p 69.50p 97624
12/05/2020 69.00p 69.70p 67.42p 69.20p 100463
11/05/2020 69.00p 70.35p 67.46p 69.30p 37803
08/05/2020 69.00p 70.52p 68.63p 69.40p 52378
07/05/2020 69.00p 70.52p 68.63p 69.40p 52378
06/05/2020 69.00p 69.19p 68.02p 68.60p 122408
05/05/2020 67.40p 69.20p 67.40p 69.10p 74370
04/05/2020 67.40p 68.31p 67.41p 68.10p 36062
01/05/2020 67.40p 69.49p 69.20p 69.20p 55385
30/04/2020 67.40p 71.18p 67.40p 69.20p 60554
29/04/2020 71.20p 72.00p 67.80p 69.50p 54984
28/04/2020 70.00p 70.10p 68.23p 68.80p 63834
27/04/2020 68.00p 68.23p 67.30p 67.90p 35609
24/04/2020 66.00p 66.60p 65.06p 66.60p 40489
23/04/2020 64.80p 65.95p 64.97p 65.10p 50151
22/04/2020 64.80p 66.00p 64.38p 65.50p 48236
21/04/2020 64.80p 64.80p 62.88p 64.40p 60268
20/04/2020 63.00p 65.05p 62.51p 64.70p 88171
17/04/2020 63.00p 63.88p 62.25p 62.30p 74351
16/04/2020 59.20p 61.95p 60.19p 60.50p 55124
15/04/2020 59.20p 61.28p 59.20p 60.50p 55043
14/04/2020 59.20p 62.00p 58.08p 60.80p 189644
09/04/2020 59.00p 62.00p 57.63p 60.60p 220500
08/04/2020 57.00p 59.00p 56.40p 56.50p 63462
07/04/2020 55.00p 58.00p 54.50p 56.60p 60467
06/04/2020 52.80p 54.80p 51.40p 53.30p 185598
03/04/2020 52.80p 52.80p 49.01p 51.80p 151720
02/04/2020 53.40p 53.80p 49.00p 52.50p 180580
01/04/2020 53.80p 53.80p 51.80p 52.80p 69117
31/03/2020 53.20p 55.02p 53.20p 53.90p 84033
30/03/2020 53.20p 54.82p 53.20p 54.00p 24821
27/03/2020 52.40p 57.00p 51.91p 54.20p 129689
26/03/2020 53.80p 54.42p 52.25p 53.80p 140082
25/03/2020 51.40p 54.50p 50.57p 53.10p 213785
24/03/2020 51.40p 53.20p 50.80p 52.30p 67086
23/03/2020 52.20p 52.80p 49.50p 50.55p 80477
20/03/2020 52.00p 54.60p 52.00p 53.20p 34158
19/03/2020 51.40p 52.89p 50.20p 52.30p 107250
18/03/2020 55.00p 55.00p 51.74p 52.40p 154595
17/03/2020 57.80p 59.44p 54.72p 56.80p 128293
16/03/2020 60.00p 60.00p 56.00p 58.00p 137506
13/03/2020 65.00p 62.60p 61.32p 62.10p 135062
12/03/2020 65.00p 66.16p 60.00p 61.60p 378308
11/03/2020 68.00p 68.55p 66.80p 67.30p 63577
10/03/2020 70.00p 70.00p 66.20p 67.60p 77983
09/03/2020 70.00p 71.59p 68.00p 69.00p 124032
06/03/2020 72.80p 72.92p 71.18p 72.00p 75937
05/03/2020 72.80p 74.51p 72.80p 73.40p 81456
04/03/2020 75.00p 75.38p 73.50p 74.30p 58983
03/03/2020 75.00p 75.50p 73.24p 74.00p 187806
02/03/2020 74.40p 74.80p 72.60p 73.60p 76352
28/02/2020 74.40p 74.40p 69.00p 71.90p 306069
27/02/2020 77.00p 78.44p 75.60p 75.80p 941554
26/02/2020 79.20p 80.56p 78.21p 79.00p 198179
25/02/2020 82.60p 81.09p 80.00p 80.40p 72341
24/02/2020 82.60p 82.69p 80.00p 80.70p 225574
21/02/2020 82.60p 84.44p 82.60p 83.90p 83257
20/02/2020 84.80p 84.80p 83.75p 84.10p 81179
19/02/2020 84.80p 84.80p 83.60p 84.20p 118420
18/02/2020 83.80p 84.00p 83.00p 83.80p 140690
17/02/2020 84.00p 85.68p 83.65p 84.40p 52336
14/02/2020 83.60p 85.68p 83.76p 84.70p 138805
13/02/2020 83.60p 85.00p 83.42p 84.40p 49945
12/02/2020 83.60p 85.24p 83.20p 84.30p 78119
11/02/2020 83.60p 85.04p 83.30p 84.20p 36090
10/02/2020 83.60p 85.72p 83.60p 84.60p 121241
07/02/2020 86.20p 85.58p 84.00p 84.40p 52390
06/02/2020 86.20p 86.20p 84.00p 85.20p 40458
05/02/2020 84.00p 85.72p 84.07p 85.00p 42436
04/02/2020 84.00p 85.00p 84.00p 84.70p 61664
03/02/2020 84.00p 85.50p 83.62p 84.30p 776601
31/01/2020 84.00p 85.12p 83.56p 84.10p 42679
30/01/2020 84.00p 84.46p 83.40p 84.20p 50994
29/01/2020 85.20p 85.80p 84.49p 85.80p 39425
28/01/2020 85.20p 86.46p 85.40p 85.40p 29799
27/01/2020 85.20p 86.63p 84.27p 85.20p 103958
24/01/2020 86.20p 87.00p 86.00p 87.00p 878672
23/01/2020 88.40p 88.40p 86.50p 86.50p 99003
22/01/2020 90.20p 90.70p 90.00p 90.70p 13293
21/01/2020 90.20p 91.28p 89.60p 90.50p 38401
20/01/2020 91.00p 92.00p 90.28p 91.60p 92931
17/01/2020 90.00p 92.00p 89.77p 92.00p 136874
16/01/2020 90.00p 90.96p 89.80p 90.80p 83577
15/01/2020 90.40p 90.90p 89.80p 90.90p 111523
14/01/2020 90.60p 91.58p 90.32p 91.20p 50002
13/01/2020 90.60p 91.50p 90.00p 91.50p 85381
10/01/2020 90.60p 92.38p 90.13p 91.50p 69858
09/01/2020 90.00p 91.60p 89.80p 91.00p 71206
08/01/2020 89.80p 91.60p 89.80p 90.60p 65538
07/01/2020 90.00p 91.00p 89.00p 89.30p 106317
06/01/2020 88.60p 90.90p 88.00p 88.50p 167079
03/01/2020 88.00p 90.00p 87.58p 89.40p 104105
02/01/2020 87.00p 91.00p 86.09p 88.40p 202197
31/12/2019 86.40p 86.91p 85.81p 86.20p 82807
30/12/2019 87.00p 87.35p 85.84p 86.00p 87558
27/12/2019 87.00p 87.00p 85.40p 86.50p 48952
24/12/2019 86.00p 87.00p 85.90p 85.90p 4090
23/12/2019 85.00p 85.38p 84.58p 85.10p 100407
20/12/2019 85.00p 85.38p 84.11p 85.10p 81823
19/12/2019 84.40p 85.00p 83.67p 84.50p 116772
18/12/2019 85.00p 85.00p 83.29p 84.30p 18343
17/12/2019 83.40p 84.72p 83.00p 84.00p 144692
16/12/2019 84.00p 84.40p 83.40p 84.20p 89125
13/12/2019 84.00p 84.50p 83.24p 84.50p 38402
12/12/2019 84.00p 84.30p 83.20p 84.30p 80836
11/12/2019 84.00p 84.50p 83.32p 84.50p 30451
10/12/2019 84.00p 84.30p 83.05p 84.30p 62155
09/12/2019 84.00p 84.47p 83.12p 84.20p 70283
06/12/2019 84.00p 84.40p 83.25p 84.40p 115975
05/12/2019 84.60p 85.00p 84.00p 84.90p 18065
04/12/2019 85.00p 85.67p 84.25p 85.30p 42119
03/12/2019 85.20p 85.66p 85.00p 85.30p 62437
02/12/2019 86.80p 86.80p 85.00p 85.20p 63446
29/11/2019 86.60p 86.60p 84.25p 85.00p 50794
28/11/2019 84.60p 85.60p 84.47p 85.60p 47211
27/11/2019 84.60p 86.03p 84.09p 85.50p 156682
26/11/2019 86.60p 86.60p 84.40p 84.90p 49327
25/11/2019 85.60p 86.01p 84.64p 85.10p 101931
22/11/2019 86.00p 86.70p 85.19p 86.70p 42903
21/11/2019 86.00p 86.20p 85.77p 86.20p 52662
20/11/2019 85.48p 86.90p 86.00p 86.50p 56512
19/11/2019 85.48p 87.12p 85.75p 86.90p 73201
18/11/2019 85.48p 86.72p 85.41p 86.00p 81880
15/11/2019 85.48p 86.39p 85.23p 85.50p 11665
14/11/2019 85.48p 86.26p 85.00p 85.90p 67843
13/11/2019 85.48p 86.10p 84.78p 85.40p 18652
12/11/2019 85.48p 85.75p 84.99p 85.50p 28230
11/11/2019 87.00p 87.00p 84.92p 85.40p 29921
08/11/2019 86.00p 86.00p 85.00p 85.80p 54334
07/11/2019 84.80p 86.43p 84.80p 85.70p 65289
06/11/2019 85.40p 86.00p 85.20p 85.70p 142561
05/11/2019 85.07p 86.20p 85.07p 86.20p 49380
04/11/2019 85.00p 86.50p 85.00p 86.50p 36073
01/11/2019 85.00p 86.20p 85.00p 86.20p 39732
31/10/2019 84.47p 85.87p 84.40p 85.50p 66180
30/10/2019 85.00p 85.30p 84.00p 85.20p 97732
29/10/2019 84.90p 84.90p 84.00p 84.50p 28115
28/10/2019 84.60p 85.60p 84.00p 85.20p 56557
25/10/2019 85.00p 85.06p 84.13p 84.80p 47675
24/10/2019 85.00p 85.59p 84.63p 85.40p 20000
23/10/2019 85.20p 86.32p 85.00p 86.10p 37649
22/10/2019 85.00p 86.20p 85.00p 86.20p 33261
21/10/2019 84.80p 86.10p 84.80p 86.10p 38453
18/10/2019 85.68p 86.00p 84.42p 86.00p 48239
17/10/2019 85.40p 86.79p 84.80p 85.30p 101161
16/10/2019 85.20p 86.35p 85.20p 86.30p 50821
15/10/2019 85.90p 87.51p 85.50p 86.10p 42729
14/10/2019 86.00p 88.18p 86.00p 87.20p 8948
11/10/2019 85.80p 88.16p 85.80p 87.10p 91446
10/10/2019 87.38p 88.13p 86.70p 86.70p 28279
09/10/2019 86.32p 87.18p 85.65p 86.20p 61752
08/10/2019 86.60p 88.03p 85.00p 85.00p 12050
07/10/2019 88.30p 88.30p 86.13p 87.10p 23844
04/10/2019 86.60p 88.37p 86.33p 87.60p 10357
03/10/2019 87.00p 87.83p 85.33p 86.20p 93330
02/10/2019 88.60p 90.00p 87.60p 87.80p 24125
01/10/2019 89.40p 90.11p 88.60p 89.50p 69323
30/09/2019 88.60p 89.64p 87.88p 89.10p 55258
27/09/2019 89.00p 89.76p 88.85p 89.30p 37683
26/09/2019 89.00p 89.56p 88.65p 89.20p 31766
25/09/2019 89.00p 89.76p 88.81p 88.90p 54619
24/09/2019 89.00p 89.79p 88.81p 88.90p 30912
23/09/2019 89.01p 89.51p 88.67p 88.90p 83093
20/09/2019 88.20p 89.34p 88.20p 89.00p 9430
19/09/2019 88.40p 89.15p 88.40p 88.40p 45682
18/09/2019 89.91p 89.91p 88.60p 88.90p 22071
17/09/2019 88.00p 89.98p 88.00p 88.90p 52930
16/09/2019 89.80p 90.29p 88.54p 88.90p 54619
13/09/2019 89.40p 90.60p 88.50p 88.90p 42483
12/09/2019 89.27p 89.38p 87.54p 88.30p 21796

*Close Price adjusted for both dividends and splits