Shares Magazine
201.00p+1.50 (+0.75%)30 May 2025, 16:35
Cqs Natural Resources Growth And Income PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 179.50p | 182.94p | 177.76p | 181.50p | 21,313 |
| Apr 16, 2025 | 172.00p | 178.50p | 171.42p | 177.00p | 100,593 |
| Apr 15, 2025 | 174.00p | 174.50p | 172.00p | 174.00p | 325,009 |
| Apr 14, 2025 | 166.00p | 174.50p | 166.00p | 171.50p | 336,286 |
| Apr 11, 2025 | 172.00p | 173.56p | 166.00p | 168.00p | 386,232 |
| Apr 10, 2025 | 171.00p | 174.50p | 171.00p | 172.50p | 32,333 |
| Apr 9, 2025 | 164.00p | 169.50p | 160.01p | 165.75p | 17,943 |
| Apr 8, 2025 | 170.00p | 172.00p | 168.00p | 166.25p | 75,956 |
| Apr 7, 2025 | 177.00p | 177.00p | 164.00p | 167.25p | 224,045 |
| Apr 4, 2025 | 181.00p | 187.35p | 177.42p | 178.00p | 78,166 |
| Apr 3, 2025 | 186.50p | 189.50p | 182.50p | 184.75p | 44,269 |
| Apr 2, 2025 | 188.25p | 188.50p | 187.00p | 188.50p | 55,193 |
| Apr 1, 2025 | 186.00p | 188.75p | 186.00p | 186.00p | 86,472 |
| Mar 31, 2025 | 187.00p | 190.50p | 186.50p | 187.00p | 47,930 |
| Mar 28, 2025 | 189.00p | 190.00p | 187.00p | 187.25p | 80,382 |
| Mar 27, 2025 | 188.50p | 190.98p | 188.50p | 189.00p | 203,951 |
| Mar 26, 2025 | 189.00p | 191.00p | 189.00p | 189.25p | 7,040 |
| Mar 25, 2025 | 186.50p | 189.96p | 185.50p | 189.25p | 48,389 |
| Mar 24, 2025 | 186.00p | 187.00p | 184.21p | 187.00p | 238,591 |
| Mar 21, 2025 | 183.50p | 186.50p | 182.00p | 184.00p | 209,236 |
| Mar 20, 2025 | 183.50p | 186.50p | 183.50p | 185.00p | 143,217 |
| Mar 19, 2025 | 180.50p | 186.50p | 180.50p | 184.50p | 33,090 |
| Mar 18, 2025 | 184.00p | 186.08p | 183.00p | 185.00p | 249,130 |
| Mar 17, 2025 | 180.50p | 184.00p | 180.00p | 184.00p | 150,765 |
| Mar 14, 2025 | 180.50p | 184.50p | 178.00p | 182.00p | 48,840 |
| Mar 13, 2025 | 176.50p | 179.00p | 175.91p | 179.00p | 38,216 |
| Mar 12, 2025 | 177.00p | 182.50p | 175.51p | 177.75p | 42,522 |
| Mar 11, 2025 | 180.00p | 180.00p | 176.00p | 178.00p | 24,719 |
| Mar 10, 2025 | 181.00p | 183.50p | 179.00p | 180.50p | 44,658 |
| Mar 7, 2025 | 181.00p | 184.00p | 181.00p | 181.00p | 13,856 |
| Mar 6, 2025 | 181.50p | 183.45p | 180.45p | 182.25p | 38,943 |
| Mar 5, 2025 | 179.00p | 184.50p | 177.00p | 180.25p | 97,472 |
| Mar 4, 2025 | 178.00p | 180.36p | 175.00p | 175.00p | 52,442 |
| Mar 3, 2025 | 181.50p | 189.50p | 176.00p | 182.00p | 674,562 |
| Feb 28, 2025 | 184.00p | 187.50p | 181.00p | 181.00p | 144,693 |
| Feb 27, 2025 | 188.00p | 188.00p | 183.03p | 186.00p | 51,262 |
| Feb 26, 2025 | 192.00p | 197.50p | 188.00p | 189.00p | 48,335 |
| Feb 25, 2025 | 192.00p | 194.50p | 191.00p | 192.00p | 69,910 |
| Feb 24, 2025 | 193.00p | 198.00p | 192.00p | 193.00p | 58,273 |
| Feb 21, 2025 | 192.00p | 197.11p | 191.00p | 191.50p | 41,920 |
| Feb 20, 2025 | 194.00p | 201.00p | 193.00p | 193.00p | 113,614 |
| Feb 19, 2025 | 196.00p | 201.00p | 194.00p | 194.00p | 72,152 |
| Feb 18, 2025 | 194.00p | 199.00p | 194.00p | 196.50p | 60,826 |
| Feb 17, 2025 | 197.00p | 202.00p | 195.00p | 195.00p | 55,148 |
| Feb 14, 2025 | 196.00p | 201.00p | 195.39p | 198.00p | 93,805 |
| Feb 13, 2025 | 199.00p | 201.62p | 196.15p | 201.00p | 142,225 |
| Feb 12, 2025 | 198.00p | 201.00p | 197.00p | 197.00p | 64,523 |
| Feb 11, 2025 | 198.50p | 201.00p | 197.00p | 199.00p | 144,080 |
| Feb 10, 2025 | 189.16p | 198.00p | 185.52p | 198.00p | 254,186 |
| Feb 7, 2025 | 188.00p | 192.00p | 186.78p | 192.00p | 306,257 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.