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
11/09/2019 89.29p 89.30p 88.40p 88.40p 23947
10/09/2019 89.00p 89.00p 88.20p 88.20p 38455
09/09/2019 88.00p 89.00p 88.00p 88.50p 119357
06/09/2019 87.00p 87.71p 86.75p 87.20p 76257
05/09/2019 87.00p 87.71p 86.20p 86.90p 57579
04/09/2019 86.40p 86.60p 86.00p 86.00p 27314
03/09/2019 86.60p 86.91p 85.00p 85.50p 82744
02/09/2019 85.20p 85.73p 85.00p 85.10p 52784
30/08/2019 84.74p 85.67p 83.60p 84.70p 46329
29/08/2019 84.32p 84.50p 83.20p 84.10p 42660
28/08/2019 83.20p 83.90p 82.20p 83.40p 53038
27/08/2019 82.80p 84.73p 82.03p 83.40p 81233
23/08/2019 83.39p 84.82p 83.39p 84.30p 18934
22/08/2019 85.15p 85.15p 84.30p 84.30p 40061
21/08/2019 85.00p 86.34p 84.77p 85.50p 52372
20/08/2019 86.51p 86.51p 85.00p 85.00p 6295
19/08/2019 85.00p 85.80p 84.68p 85.00p 145011
16/08/2019 83.60p 84.65p 83.28p 84.10p 57214
15/08/2019 86.00p 87.48p 83.20p 84.10p 114304
14/08/2019 86.00p 87.68p 86.00p 86.60p 122367
13/08/2019 86.20p 87.00p 86.20p 87.00p 50736
12/08/2019 86.60p 87.20p 85.87p 86.80p 145977
09/08/2019 86.00p 87.06p 85.48p 85.90p 157494
08/08/2019 86.40p 86.81p 85.46p 86.70p 94560
07/08/2019 86.00p 86.92p 85.60p 86.70p 165014
06/08/2019 86.00p 87.53p 85.20p 87.00p 90370
05/08/2019 88.00p 88.10p 85.80p 86.90p 214240
02/08/2019 91.00p 91.00p 88.60p 89.70p 183427
01/08/2019 91.40p 92.04p 91.00p 91.00p 170530
31/07/2019 91.75p 92.10p 91.50p 92.10p 75261
30/07/2019 91.75p 92.00p 91.75p 92.00p 14847
29/07/2019 92.50p 92.84p 91.20p 92.10p 132931
26/07/2019 90.82p 92.49p 90.82p 91.60p 26575
25/07/2019 92.20p 92.20p 91.06p 91.60p 99784
24/07/2019 93.60p 93.60p 92.36p 92.40p 97295
23/07/2019 93.00p 93.76p 92.50p 93.30p 158073
22/07/2019 93.00p 93.67p 90.90p 92.10p 272240
19/07/2019 91.21p 91.37p 90.25p 91.10p 143305
18/07/2019 90.60p 91.20p 90.60p 91.10p 94479
17/07/2019 91.20p 92.16p 90.82p 91.40p 76652
16/07/2019 91.40p 92.20p 90.86p 92.20p 20746
15/07/2019 90.82p 91.50p 90.78p 91.50p 51851
12/07/2019 90.80p 91.14p 90.60p 91.10p 79110
11/07/2019 91.59p 91.59p 90.90p 90.90p 16152
10/07/2019 90.20p 91.53p 89.92p 91.50p 156972
09/07/2019 90.80p 91.76p 89.25p 90.00p 160505
08/07/2019 91.20p 92.06p 90.80p 91.70p 56588
05/07/2019 92.07p 92.07p 91.20p 91.80p 30736
04/07/2019 92.10p 92.10p 91.21p 92.10p 25573
03/07/2019 92.60p 92.60p 91.20p 91.90p 78402
02/07/2019 91.27p 91.75p 91.12p 91.70p 66742
01/07/2019 89.80p 91.75p 89.26p 91.20p 83554
28/06/2019 89.39p 89.39p 88.74p 89.30p 45924
27/06/2019 88.00p 89.55p 88.00p 88.90p 34272
26/06/2019 89.55p 89.55p 88.80p 89.00p 89164
25/06/2019 87.40p 90.00p 86.40p 89.00p 80404
24/06/2019 85.42p 86.61p 85.42p 86.50p 63279
21/06/2019 85.01p 85.64p 85.01p 85.50p 135138
20/06/2019 85.16p 85.50p 84.80p 85.50p 78515
19/06/2019 85.00p 85.50p 84.70p 85.10p 120567
18/06/2019 85.00p 85.70p 84.77p 85.70p 110594
17/06/2019 85.00p 85.40p 84.92p 85.30p 147196
14/06/2019 85.00p 85.50p 84.91p 85.50p 91619
13/06/2019 84.80p 85.50p 84.80p 85.50p 80783
12/06/2019 85.23p 85.69p 84.67p 85.50p 167438
11/06/2019 85.49p 85.49p 84.28p 85.20p 54907
10/06/2019 84.42p 85.78p 84.42p 85.40p 93965
07/06/2019 85.40p 86.00p 84.75p 85.30p 117640
06/06/2019 83.40p 85.26p 83.40p 85.20p 60603
05/06/2019 84.90p 85.10p 84.90p 84.90p 92143
04/06/2019 83.65p 84.70p 83.65p 84.70p 67800
03/06/2019 83.64p 85.20p 83.64p 84.50p 36288
31/05/2019 83.64p 84.61p 82.90p 84.60p 67304
30/05/2019 83.90p 84.61p 83.64p 84.30p 42676
29/05/2019 84.48p 84.48p 83.20p 83.90p 110304
28/05/2019 83.00p 84.50p 83.00p 83.90p 96502
24/05/2019 84.91p 85.00p 83.34p 84.60p 59226
23/05/2019 84.80p 85.00p 83.15p 84.10p 56955
22/05/2019 84.60p 86.58p 84.60p 85.60p 90600
21/05/2019 84.93p 86.14p 84.93p 85.70p 42227
20/05/2019 85.20p 87.64p 84.80p 85.30p 160279
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

*Close Price adjusted for both dividends and splits