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
01/08/2018 111.00p 112.75p 110.50p 111.75p 57333
31/07/2018 111.00p 112.30p 111.00p 112.25p 35213
30/07/2018 110.50p 112.30p 110.50p 111.75p 73424
27/07/2018 111.00p 112.75p 110.00p 112.75p 119570
26/07/2018 112.50p 113.35p 111.03p 111.75p 40850
25/07/2018 115.00p 115.25p 113.63p 115.25p 28309
24/07/2018 112.87p 115.00p 112.87p 115.00p 43580
23/07/2018 113.50p 113.98p 112.50p 113.50p 91442
20/07/2018 114.00p 114.38p 113.53p 114.25p 24883
19/07/2018 116.00p 116.00p 114.50p 114.50p 40221
18/07/2018 114.50p 115.23p 113.43p 114.50p 65278
17/07/2018 115.00p 115.67p 113.17p 115.50p 119719
16/07/2018 115.00p 116.23p 115.00p 115.75p 43382
13/07/2018 115.50p 116.80p 115.00p 116.50p 67280
12/07/2018 115.50p 116.50p 115.13p 116.25p 24059
11/07/2018 118.50p 118.50p 116.10p 117.25p 29293
10/07/2018 115.00p 118.02p 115.00p 117.75p 57770
09/07/2018 116.50p 116.50p 114.73p 115.50p 65036
06/07/2018 114.22p 116.15p 113.90p 114.75p 68892
05/07/2018 113.50p 115.50p 113.50p 114.75p 32905
04/07/2018 114.50p 116.00p 114.00p 114.75p 35781
03/07/2018 115.50p 116.10p 113.13p 115.50p 62335
02/07/2018 114.00p 114.00p 113.00p 114.00p 19449
29/06/2018 114.13p 115.25p 114.13p 115.25p 51583
28/06/2018 114.00p 115.12p 113.91p 115.00p 92497
27/06/2018 114.00p 115.00p 112.89p 114.00p 93203
26/06/2018 115.50p 116.43p 114.18p 115.75p 55970
25/06/2018 119.50p 119.50p 115.90p 116.75p 62756
22/06/2018 117.00p 119.42p 116.89p 118.50p 23649
21/06/2018 119.50p 120.21p 117.50p 117.50p 60785
20/06/2018 117.00p 119.70p 115.70p 119.00p 62178
19/06/2018 116.50p 117.50p 114.50p 117.00p 260093
18/06/2018 119.00p 120.20p 117.00p 118.25p 149167
15/06/2018 122.50p 124.25p 119.55p 120.00p 76308
14/06/2018 123.50p 124.00p 121.39p 123.00p 57299
13/06/2018 124.00p 124.00p 122.00p 122.50p 151502
12/06/2018 121.00p 124.00p 120.25p 123.00p 97517
11/06/2018 123.00p 123.00p 120.38p 122.25p 87161
08/06/2018 122.00p 122.17p 119.94p 121.50p 86001
07/06/2018 121.00p 122.00p 120.50p 121.50p 47649
06/06/2018 121.50p 122.55p 120.38p 122.25p 580656
05/06/2018 122.00p 124.00p 120.75p 120.75p 75951
04/06/2018 123.50p 123.50p 122.38p 123.00p 75995
01/06/2018 122.75p 123.13p 121.65p 122.75p 126514
31/05/2018 120.80p 122.38p 120.80p 121.75p 47421
30/05/2018 118.50p 123.00p 118.27p 121.25p 181697
29/05/2018 120.00p 121.00p 118.31p 120.75p 146812
25/05/2018 120.50p 120.50p 118.50p 119.50p 54513
24/05/2018 120.50p 121.80p 118.50p 119.50p 42716
23/05/2018 121.50p 122.00p 120.54p 121.50p 81504
22/05/2018 120.50p 120.50p 119.50p 120.00p 70485
21/05/2018 120.00p 121.00p 120.00p 120.50p 103293
18/05/2018 120.00p 120.00p 119.25p 119.25p 1144
17/05/2018 120.00p 120.20p 118.75p 120.00p 46015
16/05/2018 119.00p 120.00p 118.48p 119.25p 100609
15/05/2018 118.00p 119.94p 116.65p 118.75p 109275
14/05/2018 118.00p 118.00p 116.52p 118.00p 65763
11/05/2018 118.00p 118.00p 117.00p 117.50p 150656
10/05/2018 118.00p 118.00p 116.50p 117.25p 74015
09/05/2018 118.00p 118.00p 115.48p 117.75p 584859
08/05/2018 119.00p 119.00p 116.50p 117.75p 56129
04/05/2018 118.00p 118.00p 116.04p 117.75p 52547
03/05/2018 116.75p 117.35p 116.50p 117.25p 17635
02/05/2018 116.35p 118.12p 116.35p 117.50p 21245
01/05/2018 117.00p 117.02p 116.50p 116.50p 37468
30/04/2018 119.48p 119.48p 116.98p 118.25p 56931
27/04/2018 117.50p 120.07p 117.00p 118.50p 83070
26/04/2018 118.00p 120.27p 118.00p 119.50p 39325
25/04/2018 121.00p 121.61p 119.00p 120.25p 69457
24/04/2018 121.00p 122.00p 120.25p 120.75p 87152
23/04/2018 119.00p 121.25p 117.00p 120.00p 159871
20/04/2018 116.00p 118.10p 115.00p 117.50p 86932
19/04/2018 111.50p 115.00p 111.50p 114.50p 111557
18/04/2018 111.00p 113.99p 111.00p 112.50p 74208
17/04/2018 111.70p 113.17p 111.70p 112.00p 25775
16/04/2018 111.90p 113.70p 111.70p 112.00p 72509
13/04/2018 114.00p 114.00p 111.75p 113.25p 90143
12/04/2018 111.40p 113.50p 111.40p 112.00p 19046
11/04/2018 113.00p 113.00p 111.25p 112.25p 22666
10/04/2018 111.40p 112.79p 111.25p 111.75p 194052
09/04/2018 111.50p 113.25p 110.80p 111.75p 134270
06/04/2018 111.00p 113.75p 109.50p 111.50p 149201
05/04/2018 111.00p 115.00p 108.66p 112.50p 154334
04/04/2018 109.00p 110.28p 107.50p 109.00p 225679
03/04/2018 111.00p 112.95p 108.52p 109.75p 261707
29/03/2018 113.58p 114.17p 112.50p 113.25p 81716
28/03/2018 113.00p 113.64p 111.65p 112.75p 140118
27/03/2018 112.10p 115.18p 112.10p 114.50p 73436
26/03/2018 113.00p 113.50p 111.73p 113.00p 73775
23/03/2018 114.20p 114.75p 113.02p 114.00p 65311
22/03/2018 115.00p 116.80p 114.00p 114.50p 35292
21/03/2018 118.00p 119.67p 117.00p 118.00p 85895
20/03/2018 118.00p 119.50p 118.00p 119.50p 44311
19/03/2018 121.00p 121.68p 120.00p 120.50p 105070
16/03/2018 120.50p 123.00p 120.50p 123.00p 195725
15/03/2018 121.00p 121.50p 120.50p 121.50p 89965
14/03/2018 120.50p 121.29p 120.50p 121.00p 121842
13/03/2018 120.50p 121.83p 120.50p 120.75p 71054
12/03/2018 122.50p 122.65p 120.97p 121.25p 70954
09/03/2018 119.65p 120.92p 119.65p 120.25p 11598
08/03/2018 119.50p 121.60p 119.50p 120.50p 25408
07/03/2018 119.50p 121.25p 119.50p 121.00p 141640
06/03/2018 122.00p 122.54p 120.61p 121.00p 179202
05/03/2018 120.83p 121.50p 119.96p 120.00p 48114
02/03/2018 120.50p 121.20p 119.04p 120.00p 107036
01/03/2018 119.50p 120.25p 118.45p 119.75p 86039
28/02/2018 118.00p 120.55p 118.00p 120.25p 47161
27/02/2018 121.00p 121.97p 120.50p 121.25p 28297
26/02/2018 120.00p 121.94p 120.00p 120.75p 38287
23/02/2018 120.00p 121.85p 120.00p 120.75p 34253
22/02/2018 121.00p 124.00p 118.78p 120.75p 29358
21/02/2018 120.00p 121.97p 118.50p 120.50p 166323
20/02/2018 120.00p 123.22p 120.00p 120.00p 130336
19/02/2018 121.00p 123.67p 121.00p 122.50p 44228
16/02/2018 122.00p 123.67p 121.12p 122.75p 82928
15/02/2018 120.00p 121.00p 120.00p 120.50p 110042
14/02/2018 118.00p 119.25p 117.00p 119.25p 81472
13/02/2018 116.50p 117.50p 115.50p 117.25p 37331
12/02/2018 115.00p 116.75p 114.50p 116.75p 94591
09/02/2018 116.00p 116.00p 113.15p 115.00p 27896
08/02/2018 115.50p 117.67p 115.00p 116.00p 53726
07/02/2018 116.00p 118.00p 115.90p 117.00p 137567
06/02/2018 112.00p 116.00p 112.00p 115.25p 107056
05/02/2018 117.00p 118.05p 113.00p 118.00p 180793
02/02/2018 120.50p 121.80p 119.45p 120.50p 97500
01/02/2018 120.00p 122.28p 120.00p 121.50p 80615
31/01/2018 124.00p 124.60p 120.00p 121.50p 138911
30/01/2018 125.00p 126.85p 123.00p 124.25p 136324
29/01/2018 125.50p 126.75p 125.00p 126.75p 35460
26/01/2018 126.65p 126.65p 125.30p 126.00p 78992
25/01/2018 126.00p 127.64p 126.00p 126.75p 23379
24/01/2018 127.50p 128.80p 126.30p 128.00p 66052
23/01/2018 130.00p 130.00p 127.50p 128.00p 103622
22/01/2018 130.00p 130.00p 128.10p 129.00p 157581
19/01/2018 128.50p 130.67p 128.30p 129.00p 94138
18/01/2018 130.00p 130.00p 128.21p 128.50p 145250
17/01/2018 126.50p 128.95p 126.50p 128.50p 320501
16/01/2018 128.00p 128.78p 126.76p 127.00p 153920
15/01/2018 128.00p 128.50p 125.50p 127.50p 160548
12/01/2018 126.00p 127.30p 124.00p 127.00p 93448
11/01/2018 125.50p 126.00p 124.37p 125.75p 132566
10/01/2018 124.00p 125.00p 123.50p 125.00p 127069
09/01/2018 122.50p 124.00p 120.27p 123.25p 68910
08/01/2018 122.50p 125.00p 121.00p 122.50p 120863
05/01/2018 122.50p 125.50p 122.50p 124.25p 81033
04/01/2018 120.00p 122.50p 120.00p 121.25p 220981
03/01/2018 119.60p 120.75p 119.52p 120.75p 33076
02/01/2018 120.00p 121.00p 119.00p 120.25p 90246
29/12/2017 120.47p 120.47p 119.56p 120.38p 61127
28/12/2017 120.00p 120.30p 118.94p 120.12p 40823
27/12/2017 119.00p 119.12p 118.26p 119.12p 20116
22/12/2017 118.00p 118.64p 117.53p 118.38p 14261
21/12/2017 114.00p 117.25p 114.00p 117.25p 62300
20/12/2017 115.00p 115.89p 114.50p 115.00p 70230
19/12/2017 115.25p 115.83p 114.50p 115.13p 58596
18/12/2017 114.00p 115.75p 113.40p 114.87p 38948
15/12/2017 116.00p 116.00p 113.98p 114.87p 21501
14/12/2017 115.00p 115.75p 114.00p 114.75p 38169
13/12/2017 113.50p 114.85p 113.50p 113.50p 47002
12/12/2017 114.50p 114.50p 113.25p 114.25p 30879
11/12/2017 112.50p 114.23p 112.50p 113.37p 27498
08/12/2017 113.63p 114.10p 112.13p 113.13p 21878
07/12/2017 113.75p 114.10p 111.14p 112.63p 31934
06/12/2017 113.25p 113.25p 110.78p 112.63p 28538
05/12/2017 112.25p 114.48p 112.25p 113.25p 23315
04/12/2017 113.00p 114.98p 113.00p 114.00p 42267
01/12/2017 114.75p 114.75p 112.69p 113.87p 55504
30/11/2017 114.00p 114.16p 111.52p 112.87p 135951
29/11/2017 117.00p 117.00p 115.00p 115.13p 49778
28/11/2017 117.25p 118.38p 117.00p 118.38p 41480
27/11/2017 117.00p 118.79p 117.00p 118.00p 35270
24/11/2017 117.25p 117.79p 116.16p 117.75p 29566
23/11/2017 116.50p 117.53p 116.43p 117.12p 26869
22/11/2017 116.75p 118.50p 116.25p 117.50p 31603
21/11/2017 116.75p 117.50p 116.00p 116.38p 39574
20/11/2017 117.63p 117.75p 116.52p 117.75p 18420
17/11/2017 118.00p 118.15p 115.71p 117.88p 20634
16/11/2017 118.00p 118.00p 116.52p 117.25p 28860
15/11/2017 117.00p 118.88p 117.00p 117.25p 41397
14/11/2017 119.25p 120.19p 119.11p 119.75p 150989
13/11/2017 118.75p 119.95p 118.75p 119.50p 101855
10/11/2017 120.25p 120.12p 119.03p 119.50p 59072
09/11/2017 120.25p 120.00p 118.98p 119.38p 94398
08/11/2017 120.25p 120.50p 118.25p 119.50p 66359
07/11/2017 120.00p 120.00p 118.60p 119.12p 118989
06/11/2017 119.00p 119.50p 117.94p 118.50p 60320
03/11/2017 117.50p 118.47p 117.11p 117.88p 82352
02/11/2017 116.00p 118.89p 115.00p 117.88p 145044
01/11/2017 117.75p 117.75p 115.03p 116.38p 46058
31/10/2017 115.00p 115.95p 114.50p 115.63p 99814
30/10/2017 116.00p 117.00p 114.82p 115.50p 121999
27/10/2017 117.00p 118.00p 116.00p 116.75p 77374
26/10/2017 121.00p 118.00p 117.22p 118.00p 11332
25/10/2017 121.00p 121.25p 118.00p 119.00p 110081
24/10/2017 122.00p 122.00p 119.75p 121.00p 80571
23/10/2017 120.00p 121.25p 119.55p 120.62p 188510
20/10/2017 120.50p 120.90p 119.65p 120.75p 69271
19/10/2017 119.00p 119.90p 119.00p 119.75p 27475
18/10/2017 119.75p 120.00p 118.94p 119.50p 94674
17/10/2017 119.75p 120.33p 118.94p 119.38p 177462

*Close Price adjusted for both dividends and splits