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
17/05/2024 191.00p 195.00p 190.69p 192.50p 312180
16/05/2024 190.00p 194.50p 188.00p 190.00p 161431
15/05/2024 194.00p 195.00p 189.58p 195.00p 135841
14/05/2024 188.00p 194.00p 187.30p 191.00p 89909
13/05/2024 194.00p 194.00p 190.00p 190.00p 80317
10/05/2024 192.50p 194.00p 192.00p 192.50p 106469
09/05/2024 193.00p 193.00p 184.50p 191.00p 60415
08/05/2024 187.00p 191.69p 187.00p 190.00p 227582
07/05/2024 188.00p 191.95p 187.98p 189.00p 69029
03/05/2024 185.00p 193.50p 185.00p 185.50p 30554
02/05/2024 186.50p 193.50p 185.50p 186.50p 110733
01/05/2024 189.50p 190.00p 184.21p 185.50p 238994
30/04/2024 184.00p 192.00p 184.00p 185.00p 52074
29/04/2024 188.00p 190.50p 184.00p 187.50p 41148
26/04/2024 185.00p 189.50p 181.51p 187.00p 428103
25/04/2024 183.50p 187.50p 181.00p 182.50p 424768
24/04/2024 183.00p 191.00p 182.36p 183.00p 135477
23/04/2024 183.00p 189.50p 183.35p 185.50p 53894
22/04/2024 183.00p 191.50p 182.06p 183.00p 310334
19/04/2024 183.50p 191.50p 182.02p 182.75p 45674
18/04/2024 183.50p 192.00p 182.38p 184.00p 155950
17/04/2024 186.00p 192.00p 183.20p 184.75p 184148
16/04/2024 185.50p 192.23p 183.95p 191.00p 41729
15/04/2024 181.50p 194.00p 188.00p 189.75p 51217
12/04/2024 181.50p 191.57p 181.50p 189.50p 281617
11/04/2024 185.00p 187.00p 180.98p 185.75p 231235
10/04/2024 185.50p 185.50p 178.50p 185.00p 170718
09/04/2024 183.00p 185.25p 177.00p 185.25p 188065
08/04/2024 181.00p 185.00p 173.83p 182.75p 279372
05/04/2024 175.50p 181.00p 174.00p 181.00p 238991
04/04/2024 178.50p 179.00p 176.00p 179.00p 122108
03/04/2024 174.00p 179.00p 170.99p 178.25p 244044
02/04/2024 168.00p 174.50p 166.00p 174.50p 283376
28/03/2024 167.50p 171.50p 164.01p 171.50p 601621
27/03/2024 164.00p 167.50p 163.67p 167.50p 152895
26/03/2024 167.50p 167.50p 163.63p 167.50p 134150
25/03/2024 166.00p 167.77p 164.32p 167.00p 252498
22/03/2024 166.00p 168.73p 161.93p 167.50p 448632
21/03/2024 167.00p 167.00p 161.54p 166.75p 178085
20/03/2024 167.00p 167.00p 164.50p 162.00p 48151
19/03/2024 167.00p 167.00p 161.37p 164.50p 68978
18/03/2024 167.00p 167.00p 163.89p 167.00p 89536
15/03/2024 166.00p 166.00p 163.50p 165.50p 88536
14/03/2024 164.50p 166.00p 163.00p 166.00p 133613
13/03/2024 161.00p 164.50p 158.12p 163.50p 196706
12/03/2024 162.00p 163.02p 158.91p 162.00p 209933
11/03/2024 163.50p 163.50p 157.50p 163.00p 259785
08/03/2024 161.50p 162.66p 157.00p 157.00p 104338
07/03/2024 157.00p 163.00p 157.00p 163.00p 93340
06/03/2024 158.50p 161.00p 157.28p 158.50p 273512
05/03/2024 157.50p 159.57p 154.42p 159.50p 195182
04/03/2024 155.00p 156.50p 152.14p 156.00p 275399
01/03/2024 154.00p 155.73p 152.50p 152.50p 93815
29/02/2024 152.00p 155.11p 152.00p 152.00p 59871
28/02/2024 154.50p 154.72p 152.45p 152.50p 93164
27/02/2024 152.50p 160.50p 151.50p 153.50p 111670
26/02/2024 154.00p 155.00p 152.38p 154.00p 91154
23/02/2024 153.00p 156.00p 153.00p 153.00p 244259
22/02/2024 154.00p 157.06p 153.00p 153.00p 182294
21/02/2024 155.00p 157.00p 155.00p 155.00p 92557
20/02/2024 155.50p 157.40p 153.80p 154.00p 66523
19/02/2024 155.00p 158.00p 154.50p 157.00p 41724
16/02/2024 156.50p 157.50p 155.28p 157.50p 89726
15/02/2024 155.00p 157.00p 152.20p 156.00p 277385
14/02/2024 153.00p 154.74p 152.00p 152.00p 49138
13/02/2024 156.00p 156.00p 153.00p 153.00p 137851
12/02/2024 152.50p 159.63p 152.37p 153.00p 172575
09/02/2024 155.00p 157.00p 153.28p 156.00p 115190
08/02/2024 153.50p 158.80p 152.01p 154.00p 100480
07/02/2024 153.00p 158.50p 152.00p 153.00p 169911
06/02/2024 155.00p 157.40p 153.00p 155.00p 271175
05/02/2024 155.00p 158.00p 154.00p 154.00p 135471
02/02/2024 155.00p 157.82p 155.00p 157.00p 148156
01/02/2024 157.00p 160.00p 154.86p 158.50p 320993
31/01/2024 157.00p 160.00p 155.84p 158.00p 303851
30/01/2024 159.50p 160.00p 154.51p 159.00p 684509
29/01/2024 159.50p 160.16p 159.50p 159.50p 65223
26/01/2024 159.50p 161.50p 159.50p 160.50p 65627
25/01/2024 162.50p 162.50p 158.45p 160.00p 96127
24/01/2024 160.50p 162.75p 160.00p 162.50p 76584
23/01/2024 160.00p 162.49p 160.00p 162.00p 215312
22/01/2024 162.00p 163.59p 160.00p 160.00p 399596
19/01/2024 162.50p 163.90p 162.50p 162.50p 46584
18/01/2024 164.50p 164.50p 162.00p 162.00p 96032
17/01/2024 164.00p 164.50p 161.00p 164.50p 45791
16/01/2024 167.00p 167.00p 164.73p 166.50p 134406
15/01/2024 167.00p 167.00p 163.58p 167.00p 152404
12/01/2024 164.00p 167.00p 162.57p 164.50p 76660
11/01/2024 165.00p 166.59p 164.77p 165.00p 28148
10/01/2024 167.50p 167.50p 164.69p 166.00p 53695
09/01/2024 168.00p 169.08p 165.34p 166.00p 92790
08/01/2024 167.00p 168.78p 165.00p 166.50p 43243
05/01/2024 167.50p 170.00p 167.33p 167.75p 52752
04/01/2024 174.00p 170.46p 167.50p 167.50p 41504
03/01/2024 174.00p 174.00p 168.50p 168.50p 91998
02/01/2024 169.50p 170.50p 167.38p 168.00p 90444
29/12/2023 173.50p 174.00p 165.00p 165.00p 34428
28/12/2023 169.00p 172.56p 167.35p 171.00p 41039
27/12/2023 168.50p 171.00p 164.95p 171.00p 85683
22/12/2023 168.50p 168.50p 163.50p 166.50p 38913
21/12/2023 165.00p 169.04p 165.00p 167.00p 65286
20/12/2023 168.50p 169.29p 165.61p 168.50p 78518
19/12/2023 166.00p 168.47p 165.00p 167.00p 38718
18/12/2023 165.00p 172.00p 163.50p 172.00p 128761
15/12/2023 169.00p 169.00p 164.00p 166.50p 206438
14/12/2023 163.00p 168.50p 163.00p 168.00p 102431
13/12/2023 166.50p 166.50p 163.50p 164.50p 58725
12/12/2023 171.00p 174.00p 167.02p 169.00p 84857
11/12/2023 171.00p 176.46p 166.00p 166.00p 53154
08/12/2023 171.50p 174.05p 171.22p 173.25p 56965
07/12/2023 176.00p 176.00p 172.10p 172.25p 24930
06/12/2023 174.00p 176.21p 172.10p 173.50p 63446
05/12/2023 175.50p 177.75p 173.13p 177.75p 19767
04/12/2023 175.50p 178.14p 174.00p 174.75p 27980
01/12/2023 175.50p 177.75p 175.50p 177.75p 27282
30/11/2023 175.50p 179.00p 167.50p 179.00p 59186
29/11/2023 171.00p 174.00p 169.27p 173.50p 55520
28/11/2023 170.00p 172.03p 169.00p 170.00p 67291
27/11/2023 166.50p 168.20p 166.50p 168.00p 20695
24/11/2023 170.00p 171.00p 167.12p 170.00p 44761
23/11/2023 166.50p 172.03p 166.50p 170.75p 25945
22/11/2023 167.50p 170.83p 166.61p 169.00p 51185
21/11/2023 168.00p 169.70p 167.04p 169.50p 40363
20/11/2023 169.00p 170.42p 167.00p 168.50p 86754
17/11/2023 167.50p 170.50p 167.50p 169.00p 58835
16/11/2023 169.50p 172.70p 168.25p 168.25p 27075
15/11/2023 169.50p 176.50p 167.31p 167.50p 100207
14/11/2023 168.50p 170.40p 166.50p 169.00p 131875
13/11/2023 167.00p 174.00p 167.00p 174.00p 86762
10/11/2023 166.00p 171.30p 166.00p 166.00p 28496
09/11/2023 167.50p 173.24p 166.50p 168.25p 27153
08/11/2023 167.50p 171.22p 167.70p 170.50p 87433
07/11/2023 167.50p 174.50p 166.00p 170.50p 46424
06/11/2023 173.00p 173.66p 171.05p 171.50p 11044
03/11/2023 173.00p 173.17p 166.91p 173.00p 41742
02/11/2023 170.50p 172.00p 166.50p 172.00p 56407
01/11/2023 170.00p 170.50p 163.50p 169.00p 114316
31/10/2023 163.00p 168.40p 163.00p 166.50p 26639
30/10/2023 165.00p 166.90p 164.52p 165.25p 100880
27/10/2023 164.50p 165.85p 164.50p 164.50p 10526
26/10/2023 164.50p 165.50p 163.75p 165.50p 111587
25/10/2023 170.00p 171.40p 165.00p 168.00p 55800
24/10/2023 171.50p 172.50p 168.10p 172.50p 26225
23/10/2023 172.00p 172.73p 166.53p 168.75p 119568
20/10/2023 172.00p 172.54p 168.50p 168.50p 61114
19/10/2023 171.00p 172.00p 166.50p 171.00p 92085
18/10/2023 171.00p 174.24p 170.36p 171.00p 67583
17/10/2023 171.00p 172.62p 166.96p 171.75p 14336
16/10/2023 170.50p 174.50p 167.20p 168.75p 27080
13/10/2023 168.00p 169.91p 166.86p 168.75p 90457
12/10/2023 169.00p 172.96p 168.00p 170.50p 28476
11/10/2023 169.00p 172.74p 167.88p 170.50p 28326
10/10/2023 169.00p 170.30p 167.50p 167.50p 14830
09/10/2023 170.50p 172.60p 166.00p 166.00p 91515
06/10/2023 172.00p 173.00p 169.54p 172.75p 51542
05/10/2023 169.50p 170.91p 168.00p 168.00p 96037
04/10/2023 169.00p 170.64p 168.00p 168.75p 220817
03/10/2023 175.50p 180.05p 170.00p 170.00p 52316
02/10/2023 177.00p 180.00p 176.00p 176.00p 50154
29/09/2023 178.50p 179.48p 178.50p 179.00p 6461
28/09/2023 179.50p 180.06p 177.50p 178.50p 41107
27/09/2023 179.00p 180.50p 178.03p 180.50p 30569
26/09/2023 178.50p 185.00p 177.00p 185.00p 20480
25/09/2023 180.50p 183.96p 179.50p 182.00p 68407
22/09/2023 178.00p 187.00p 175.00p 187.00p 132589
21/09/2023 181.50p 183.08p 179.25p 179.25p 36599
20/09/2023 185.00p 185.75p 183.90p 185.25p 78805
19/09/2023 186.00p 187.00p 184.24p 186.25p 79265
18/09/2023 185.00p 185.50p 184.25p 185.00p 48017
15/09/2023 185.00p 186.00p 183.38p 185.00p 187393
14/09/2023 176.50p 185.45p 176.50p 184.50p 207352
13/09/2023 175.50p 182.00p 175.45p 180.00p 69334
12/09/2023 179.00p 179.25p 176.86p 179.25p 78856
11/09/2023 178.00p 180.04p 176.82p 179.50p 24513
08/09/2023 178.00p 179.00p 176.91p 178.25p 79706
07/09/2023 178.00p 180.50p 177.37p 178.50p 52508
06/09/2023 181.00p 181.00p 178.00p 179.25p 59066
05/09/2023 180.00p 181.22p 174.00p 180.75p 85217
04/09/2023 179.50p 180.00p 175.75p 179.00p 99988
01/09/2023 179.50p 179.65p 176.00p 179.50p 87857
31/08/2023 176.50p 178.10p 175.42p 176.50p 46952
30/08/2023 172.50p 176.98p 172.50p 176.50p 70310
29/08/2023 174.50p 175.75p 173.00p 175.75p 25054
25/08/2023 173.00p 175.18p 171.76p 174.00p 141063
24/08/2023 174.50p 174.50p 173.00p 174.50p 30366
23/08/2023 172.50p 174.00p 170.87p 174.00p 14830
22/08/2023 172.00p 173.50p 168.89p 173.00p 70690
21/08/2023 171.00p 172.00p 168.78p 171.50p 81240
18/08/2023 170.00p 171.49p 169.00p 169.00p 87630
17/08/2023 170.50p 172.50p 169.00p 171.25p 67297
16/08/2023 173.00p 173.50p 170.75p 173.50p 167301
15/08/2023 173.00p 176.14p 172.03p 173.00p 241472
14/08/2023 177.00p 179.14p 172.22p 172.75p 403681
11/08/2023 178.00p 178.76p 176.00p 178.25p 111853
10/08/2023 178.00p 179.00p 176.68p 178.00p 99372
09/08/2023 178.00p 180.00p 175.78p 178.50p 47985
08/08/2023 173.50p 176.36p 172.75p 174.00p 81611
07/08/2023 178.00p 179.92p 175.12p 177.25p 28351
04/08/2023 179.00p 181.00p 178.12p 181.00p 47299
03/08/2023 178.00p 179.80p 176.35p 178.50p 42611

*Close Price adjusted for both dividends and splits