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
17/05/2019 84.60p 86.00p 84.60p 85.90p 60126
16/05/2019 85.00p 86.10p 84.40p 85.40p 426483
15/05/2019 84.80p 86.32p 84.80p 85.60p 247891
14/05/2019 86.80p 87.60p 84.80p 85.30p 802538
13/05/2019 86.60p 87.80p 86.60p 87.40p 43904
10/05/2019 87.40p 87.60p 87.40p 87.50p 23283
09/05/2019 86.00p 87.32p 86.00p 86.90p 77975
08/05/2019 87.00p 87.32p 86.10p 87.20p 54992
07/05/2019 88.80p 89.00p 86.50p 87.00p 116046
03/05/2019 89.00p 89.20p 87.40p 88.20p 81540
02/05/2019 89.00p 90.40p 87.20p 88.30p 98448
01/05/2019 90.40p 91.59p 90.40p 90.40p 18442
30/04/2019 92.58p 92.58p 91.10p 91.10p 55520
29/04/2019 91.96p 92.80p 91.70p 92.20p 65748
26/04/2019 92.56p 92.96p 91.61p 91.80p 79894
25/04/2019 91.70p 92.52p 91.00p 91.40p 65875
24/04/2019 92.80p 93.12p 92.50p 92.50p 94562
23/04/2019 93.04p 93.04p 92.15p 92.80p 92892
18/04/2019 93.00p 93.71p 92.40p 92.80p 61056
17/04/2019 93.00p 93.20p 92.40p 92.80p 69538
16/04/2019 93.20p 93.20p 92.69p 92.80p 97638
15/04/2019 92.20p 93.28p 92.20p 92.70p 110269
12/04/2019 93.20p 93.20p 92.49p 92.70p 104369
11/04/2019 93.00p 93.20p 92.00p 92.60p 93662
10/04/2019 93.20p 93.20p 92.36p 92.70p 177489
09/04/2019 93.00p 93.13p 91.80p 92.50p 137851
08/04/2019 92.00p 92.92p 91.74p 92.20p 85419
05/04/2019 92.40p 92.40p 90.60p 92.00p 172760
04/04/2019 92.80p 92.80p 91.00p 91.80p 150258
03/04/2019 90.00p 91.96p 89.82p 91.30p 154597
02/04/2019 90.42p 92.18p 90.42p 91.40p 43240
01/04/2019 90.80p 91.60p 89.36p 91.00p 120358
29/03/2019 89.50p 90.10p 88.44p 90.10p 79036
28/03/2019 88.60p 90.00p 88.38p 89.30p 64839
27/03/2019 88.80p 89.60p 88.40p 89.40p 67084
26/03/2019 88.40p 90.00p 88.14p 89.10p 84418
25/03/2019 89.20p 89.50p 88.40p 88.80p 167898
22/03/2019 90.00p 90.60p 89.60p 90.30p 48310
21/03/2019 91.40p 91.40p 90.00p 90.70p 119583
20/03/2019 90.00p 90.60p 89.50p 90.50p 23713
19/03/2019 90.00p 91.20p 90.00p 90.60p 96594
18/03/2019 89.80p 90.40p 89.07p 90.40p 93692
15/03/2019 91.20p 92.00p 89.93p 91.00p 41986
14/03/2019 90.00p 91.05p 89.19p 90.60p 63125
13/03/2019 91.40p 91.40p 89.86p 91.00p 47290
12/03/2019 89.80p 91.76p 89.80p 90.90p 69035
11/03/2019 89.40p 91.38p 89.40p 90.50p 38689
08/03/2019 91.40p 91.40p 90.06p 90.50p 104387
07/03/2019 90.80p 91.63p 90.00p 90.90p 60465
06/03/2019 93.00p 93.00p 90.80p 91.90p 35866
05/03/2019 91.46p 92.44p 91.46p 91.90p 22161
04/03/2019 93.03p 93.03p 91.00p 92.10p 98211
01/03/2019 92.60p 92.60p 91.40p 92.10p 39969
28/02/2019 92.00p 92.99p 91.88p 92.10p 75877
27/02/2019 92.80p 94.48p 92.40p 93.10p 48392
26/02/2019 94.40p 94.40p 93.08p 93.30p 41938
25/02/2019 93.80p 93.80p 92.21p 93.30p 57360
22/02/2019 91.37p 92.67p 91.37p 92.20p 50729
21/02/2019 91.72p 92.93p 91.37p 92.00p 112020
20/02/2019 91.80p 92.82p 90.80p 92.20p 73743
19/02/2019 90.80p 91.54p 89.76p 90.90p 58115
18/02/2019 90.80p 90.80p 89.60p 89.80p 60281
15/02/2019 89.17p 90.49p 89.17p 89.90p 500502
14/02/2019 90.70p 90.70p 89.90p 89.90p 10970
13/02/2019 90.67p 90.67p 89.53p 89.90p 16669
12/02/2019 91.00p 91.26p 89.90p 89.90p 92975
11/02/2019 90.56p 90.98p 89.53p 89.80p 25210
08/02/2019 90.56p 90.94p 89.64p 90.00p 100133
07/02/2019 90.40p 91.47p 88.84p 89.90p 113937
06/02/2019 90.00p 90.49p 88.84p 89.70p 71687
05/02/2019 89.30p 89.95p 88.80p 89.70p 44192
04/02/2019 89.00p 89.74p 88.14p 88.40p 81856
01/02/2019 89.20p 89.85p 88.61p 89.70p 92201
31/01/2019 88.40p 89.20p 88.22p 89.00p 73758
30/01/2019 87.12p 87.85p 86.99p 87.30p 8814
29/01/2019 87.35p 87.55p 86.85p 86.90p 19990
28/01/2019 87.35p 87.80p 86.68p 86.90p 20516
25/01/2019 86.20p 89.34p 86.20p 86.90p 74066
24/01/2019 86.20p 87.90p 86.20p 87.30p 18495
23/01/2019 89.40p 90.03p 88.00p 88.10p 100065
22/01/2019 89.40p 90.10p 89.40p 90.10p 27922
21/01/2019 89.40p 90.20p 89.40p 90.10p 5420
18/01/2019 89.60p 90.50p 89.32p 90.10p 54542
17/01/2019 90.12p 90.60p 89.10p 90.20p 66389
16/01/2019 89.48p 90.10p 89.40p 90.10p 25339
15/01/2019 90.03p 90.10p 89.28p 90.10p 30718
14/01/2019 89.20p 90.21p 88.40p 89.40p 43906
11/01/2019 90.00p 90.12p 89.20p 89.90p 26203
10/01/2019 88.60p 89.12p 88.01p 89.10p 54134
09/01/2019 88.00p 88.60p 88.00p 88.30p 43820
08/01/2019 87.60p 88.60p 87.37p 88.00p 78776
07/01/2019 88.60p 88.60p 87.70p 87.70p 63383
04/01/2019 87.00p 87.20p 85.61p 87.20p 30472
03/01/2019 85.40p 86.10p 85.40p 86.10p 27205
02/01/2019 85.80p 86.80p 85.40p 86.40p 87487
31/12/2018 85.91p 87.10p 85.91p 87.10p 41668
28/12/2018 86.40p 86.92p 86.08p 86.80p 46323
27/12/2018 86.39p 86.50p 85.48p 86.50p 57786
24/12/2018 86.00p 87.20p 85.42p 86.30p 21512
21/12/2018 86.02p 86.99p 86.02p 86.90p 16049
20/12/2018 86.00p 87.12p 86.00p 86.90p 57041
19/12/2018 88.40p 88.84p 86.80p 88.10p 377389
18/12/2018 89.00p 90.76p 87.00p 89.50p 76835
17/12/2018 92.60p 93.02p 89.35p 90.10p 202099
14/12/2018 92.80p 93.60p 92.37p 93.50p 36765
13/12/2018 93.08p 93.90p 92.50p 93.90p 38589
12/12/2018 93.41p 93.41p 92.55p 93.30p 634980
11/12/2018 93.39p 93.39p 92.60p 93.20p 35613
10/12/2018 94.19p 95.36p 93.10p 93.10p 12213
07/12/2018 94.40p 96.54p 94.40p 95.40p 18999
06/12/2018 95.85p 96.00p 94.04p 94.80p 56342
05/12/2018 96.80p 96.90p 95.50p 96.00p 43314
04/12/2018 97.40p 97.98p 97.20p 97.20p 72322
03/12/2018 97.78p 97.78p 95.82p 96.30p 34108
30/11/2018 95.00p 95.20p 93.30p 94.10p 30671
29/11/2018 94.16p 94.36p 93.31p 93.60p 32078
28/11/2018 92.53p 93.60p 92.53p 92.90p 16788
27/11/2018 94.00p 95.39p 92.00p 92.80p 64320
26/11/2018 96.40p 96.40p 94.00p 95.00p 42156
23/11/2018 95.24p 95.44p 94.04p 95.20p 41041
22/11/2018 95.24p 95.24p 94.06p 95.00p 21982
21/11/2018 95.04p 95.14p 94.52p 95.10p 15625
20/11/2018 95.00p 95.96p 95.00p 95.10p 59757
19/11/2018 95.56p 96.90p 95.56p 96.90p 40895
16/11/2018 96.60p 97.85p 95.60p 95.60p 17919
15/11/2018 97.00p 97.94p 95.84p 96.80p 52701
14/11/2018 97.40p 98.80p 96.00p 97.80p 103803
13/11/2018 98.00p 98.80p 97.54p 98.60p 34062
12/11/2018 101.00p 102.20p 98.40p 99.40p 120146
09/11/2018 101.50p 102.73p 101.00p 101.50p 54614
08/11/2018 102.75p 102.75p 102.73p 102.75p 1244
07/11/2018 101.33p 102.68p 101.00p 102.50p 62647
06/11/2018 102.18p 102.18p 102.00p 102.00p 11626
05/11/2018 100.36p 102.00p 100.36p 102.00p 16270
02/11/2018 101.80p 101.80p 100.30p 101.50p 87490
01/11/2018 101.00p 102.00p 99.60p 100.60p 16507
31/10/2018 98.60p 100.43p 97.43p 99.90p 34585
30/10/2018 98.00p 98.38p 94.00p 96.80p 200770
29/10/2018 98.79p 99.00p 97.64p 99.00p 38328
26/10/2018 98.40p 99.62p 96.40p 98.20p 55315
25/10/2018 98.60p 100.88p 97.96p 100.60p 55352
24/10/2018 98.82p 99.55p 98.82p 99.35p 8206
23/10/2018 100.00p 101.50p 98.00p 100.00p 44229
22/10/2018 100.60p 102.50p 100.45p 102.50p 38167
19/10/2018 101.86p 101.86p 100.00p 101.00p 114152
18/10/2018 100.60p 101.30p 100.60p 101.00p 12270
17/10/2018 102.50p 104.25p 102.00p 102.00p 54769
16/10/2018 101.05p 101.15p 100.45p 101.00p 28239
15/10/2018 101.37p 103.00p 101.37p 101.50p 48956
12/10/2018 102.00p 102.98p 100.00p 101.50p 65050
11/10/2018 99.60p 99.99p 94.80p 99.50p 150876
10/10/2018 104.00p 104.38p 100.00p 100.75p 196845
09/10/2018 103.82p 105.08p 103.60p 104.75p 55102
08/10/2018 104.66p 105.74p 103.50p 104.50p 32028
05/10/2018 105.50p 106.78p 105.50p 105.75p 28056
04/10/2018 106.39p 106.46p 106.25p 106.25p 5015
03/10/2018 107.00p 107.40p 105.00p 107.00p 61743
02/10/2018 107.50p 107.73p 106.30p 107.50p 68458
01/10/2018 106.26p 107.10p 106.26p 106.75p 7779
28/09/2018 106.25p 106.75p 106.25p 106.75p 9454
27/09/2018 107.50p 107.50p 106.23p 106.75p 13054
26/09/2018 106.50p 107.25p 106.50p 107.00p 22963
25/09/2018 106.62p 107.25p 106.62p 107.00p 9154
24/09/2018 107.05p 107.25p 106.55p 107.00p 39597
21/09/2018 105.50p 107.05p 105.50p 106.75p 52452
20/09/2018 106.38p 106.38p 105.38p 106.25p 42185
19/09/2018 105.00p 106.60p 104.15p 106.00p 45298
18/09/2018 103.63p 105.51p 103.25p 105.00p 36090
17/09/2018 103.63p 105.10p 103.25p 105.00p 39031
14/09/2018 103.25p 105.01p 103.03p 104.75p 25404
13/09/2018 104.50p 104.50p 102.70p 103.50p 40402
12/09/2018 104.50p 104.50p 102.25p 103.25p 11793
11/09/2018 103.60p 103.60p 102.00p 103.25p 44412
10/09/2018 103.00p 104.30p 102.20p 103.00p 27601
07/09/2018 103.50p 104.45p 102.22p 104.00p 25417
06/09/2018 103.00p 104.62p 102.04p 103.00p 106312
05/09/2018 105.00p 106.79p 103.21p 104.50p 50024
04/09/2018 106.50p 107.38p 105.12p 106.25p 100198
03/09/2018 106.16p 106.45p 105.12p 106.25p 72064
31/08/2018 105.10p 106.20p 105.10p 106.00p 58563
30/08/2018 105.10p 106.48p 105.10p 106.00p 63593
29/08/2018 105.53p 106.25p 105.53p 106.25p 16039
28/08/2018 105.53p 107.74p 105.12p 106.25p 64647
24/08/2018 107.50p 107.50p 105.63p 106.50p 33414
23/08/2018 105.53p 106.66p 105.10p 106.00p 20034
22/08/2018 105.00p 107.50p 105.00p 106.25p 75728
21/08/2018 106.20p 106.20p 105.33p 105.75p 17058
20/08/2018 105.02p 107.00p 105.02p 106.75p 42532
17/08/2018 105.45p 106.33p 105.45p 105.75p 44737
16/08/2018 107.10p 107.10p 105.45p 105.50p 59444
15/08/2018 106.15p 108.10p 105.75p 105.75p 161251
14/08/2018 106.98p 108.50p 106.62p 107.75p 57145
13/08/2018 105.75p 108.50p 105.55p 107.75p 68129
10/08/2018 108.00p 109.45p 106.80p 107.25p 99628
09/08/2018 108.00p 109.95p 107.62p 109.25p 65029
08/08/2018 110.00p 110.60p 108.15p 109.50p 53365
07/08/2018 110.00p 112.00p 110.00p 110.00p 79341
06/08/2018 110.50p 112.00p 110.30p 111.75p 96131
03/08/2018 112.00p 112.00p 110.50p 111.75p 21920
02/08/2018 111.50p 111.50p 110.20p 111.00p 38189

*Close Price adjusted for both dividends and splits