Shares Magazine
52.60p+0.40 (+0.77%)14 Jul 2025, 16:33
Cqs New City High Yield Fund Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 52.40p | 52.60p | 52.00p | 52.20p | 805,026 |
| Jul 10, 2025 | 52.00p | 52.40p | 51.82p | 52.40p | 874,267 |
| Jul 9, 2025 | 51.80p | 52.40p | 51.58p | 52.00p | 1,271,690 |
| Jul 8, 2025 | 52.00p | 52.20p | 51.40p | 51.60p | 1,255,911 |
| Jul 7, 2025 | 51.80p | 52.40p | 51.60p | 52.00p | 1,252,859 |
| Jul 4, 2025 | 51.80p | 52.40p | 51.80p | 52.20p | 697,548 |
| Jul 3, 2025 | 52.00p | 52.60p | 51.60p | 51.60p | 1,322,600 |
| Jul 2, 2025 | 51.80p | 52.51p | 51.60p | 52.00p | 876,661 |
| Jul 1, 2025 | 51.60p | 52.00p | 51.40p | 51.60p | 1,287,481 |
| Jun 30, 2025 | 51.80p | 52.00p | 51.20p | 51.40p | 1,795,910 |
| Jun 27, 2025 | 51.80p | 52.40p | 51.60p | 52.00p | 1,255,374 |
| Jun 26, 2025 | 52.00p | 52.40p | 52.00p | 52.20p | 848,453 |
| Jun 25, 2025 | 52.00p | 52.20p | 51.77p | 52.20p | 819,076 |
| Jun 24, 2025 | 51.80p | 52.20p | 51.40p | 51.80p | 1,139,723 |
| Jun 23, 2025 | 51.60p | 52.00p | 51.00p | 51.40p | 1,964,955 |
| Jun 20, 2025 | 51.60p | 51.80p | 50.40p | 50.40p | 1,290,258 |
| Jun 19, 2025 | 51.40p | 51.80p | 51.20p | 51.40p | 1,318,656 |
| Jun 18, 2025 | 51.40p | 51.80p | 51.00p | 51.40p | 1,719,007 |
| Jun 17, 2025 | 51.60p | 51.80p | 51.24p | 51.40p | 1,005,284 |
| Jun 16, 2025 | 51.60p | 51.80p | 51.40p | 51.60p | 997,032 |
| Jun 13, 2025 | 51.60p | 51.80p | 51.16p | 51.60p | 1,769,229 |
| Jun 12, 2025 | 51.20p | 51.60p | 51.00p | 51.60p | 1,550,087 |
| Jun 11, 2025 | 51.20p | 51.60p | 50.80p | 51.00p | 795,555 |
| Jun 10, 2025 | 51.40p | 51.60p | 51.00p | 51.40p | 1,308,619 |
| Jun 9, 2025 | 51.20p | 51.20p | 50.80p | 51.20p | 2,012,797 |
| Jun 6, 2025 | 51.20p | 51.20p | 50.59p | 51.00p | 1,337,868 |
| Jun 5, 2025 | 51.20p | 51.20p | 50.40p | 51.20p | 2,055,371 |
| Jun 4, 2025 | 51.20p | 51.20p | 50.60p | 51.20p | 1,882,753 |
| Jun 3, 2025 | 50.80p | 51.20p | 50.40p | 51.00p | 1,699,001 |
| Jun 2, 2025 | 50.80p | 50.80p | 50.20p | 50.80p | 2,513,807 |
| May 30, 2025 | 50.80p | 51.00p | 50.13p | 50.80p | 1,482,273 |
| May 29, 2025 | 50.60p | 51.00p | 50.40p | 50.60p | 1,340,775 |
| May 28, 2025 | 50.60p | 51.00p | 50.20p | 50.60p | 723,866 |
| May 27, 2025 | 50.60p | 51.00p | 50.20p | 50.20p | 2,793,238 |
| May 23, 2025 | 50.20p | 50.80p | 50.00p | 50.20p | 339,433 |
| May 22, 2025 | 50.40p | 51.00p | 50.20p | 50.60p | 1,219,127 |
| May 21, 2025 | 50.60p | 50.80p | 50.00p | 50.40p | 791,306 |
| May 20, 2025 | 50.20p | 51.00p | 50.10p | 50.60p | 958,699 |
| May 19, 2025 | 50.60p | 51.00p | 50.00p | 50.00p | 1,030,898 |
| May 16, 2025 | 50.40p | 51.00p | 50.23p | 50.40p | 868,349 |
| May 15, 2025 | 50.20p | 50.40p | 50.00p | 50.40p | 577,757 |
| May 14, 2025 | 50.20p | 50.40p | 50.00p | 50.40p | 1,217,068 |
| May 13, 2025 | 50.00p | 50.20p | 49.80p | 50.20p | 1,803,833 |
| May 12, 2025 | 50.40p | 50.60p | 49.71p | 50.40p | 1,584,136 |
| May 9, 2025 | 50.00p | 50.60p | 49.81p | 50.40p | 9,015,165 |
| May 8, 2025 | 50.20p | 50.60p | 49.70p | 50.00p | 1,183,276 |
| May 7, 2025 | 50.00p | 50.60p | 49.70p | 50.00p | 2,276,334 |
| May 6, 2025 | 50.40p | 51.00p | 49.75p | 50.00p | 1,429,540 |
| May 2, 2025 | 50.00p | 50.60p | 49.60p | 50.20p | 1,122,343 |
| May 1, 2025 | 50.40p | 51.04p | 49.80p | 50.00p | 2,327,188 |
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 |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |