Shares Magazine
50.80p+0.40 (+0.79%)22 Apr 2025, 16:35
Cqs New City High Yield Fund Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 50.60p | 51.00p | 50.10p | 50.40p | 1,357,218 |
| Apr 16, 2025 | 50.40p | 51.00p | 50.40p | 50.60p | 1,507,307 |
| Apr 15, 2025 | 50.60p | 51.40p | 50.40p | 50.60p | 1,777,579 |
| Apr 14, 2025 | 50.40p | 50.88p | 50.22p | 50.60p | 1,260,740 |
| Apr 11, 2025 | 50.40p | 51.20p | 50.00p | 50.80p | 807,064 |
| Apr 10, 2025 | 50.60p | 51.80p | 49.40p | 50.40p | 2,731,509 |
| Apr 9, 2025 | 50.00p | 50.40p | 49.21p | 49.80p | 1,820,426 |
| Apr 8, 2025 | 49.80p | 51.20p | 49.46p | 50.80p | 2,194,171 |
| Apr 7, 2025 | 50.80p | 51.00p | 48.56p | 50.60p | 3,961,330 |
| Apr 4, 2025 | 51.40p | 52.40p | 50.00p | 51.40p | 2,769,712 |
| Apr 3, 2025 | 51.40p | 52.40p | 51.30p | 51.60p | 1,034,666 |
| Apr 2, 2025 | 51.60p | 52.20p | 51.20p | 51.60p | 1,033,131 |
| Apr 1, 2025 | 51.40p | 52.40p | 51.00p | 51.40p | 2,169,091 |
| Mar 31, 2025 | 51.60p | 52.00p | 50.79p | 51.30p | 7,957,115 |
| Mar 28, 2025 | 51.60p | 52.00p | 51.60p | 51.60p | 1,318,504 |
| Mar 27, 2025 | 51.60p | 51.80p | 51.40p | 51.60p | 2,726,329 |
| Mar 26, 2025 | 51.80p | 52.00p | 51.34p | 51.40p | 1,471,640 |
| Mar 25, 2025 | 51.40p | 52.00p | 51.40p | 51.80p | 1,219,055 |
| Mar 24, 2025 | 51.40p | 52.20p | 51.32p | 51.60p | 707,871 |
| Mar 21, 2025 | 51.20p | 52.20p | 51.12p | 51.40p | 575,043 |
| Mar 20, 2025 | 51.60p | 51.60p | 51.16p | 51.20p | 564,974 |
| Mar 19, 2025 | 51.00p | 51.60p | 50.87p | 51.20p | 615,864 |
| Mar 18, 2025 | 51.40p | 51.60p | 50.60p | 51.20p | 522,224 |
| Mar 17, 2025 | 51.20p | 51.60p | 50.90p | 51.20p | 1,112,638 |
| Mar 14, 2025 | 51.20p | 51.80p | 50.40p | 50.40p | 1,118,557 |
| Mar 13, 2025 | 51.41p | 52.40p | 50.80p | 51.40p | 880,154 |
| Mar 12, 2025 | 51.40p | 52.00p | 51.18p | 51.20p | 603,434 |
| Mar 11, 2025 | 51.20p | 51.80p | 51.00p | 51.00p | 1,771,052 |
| Mar 10, 2025 | 51.40p | 52.00p | 51.00p | 51.00p | 2,036,444 |
| Mar 7, 2025 | 51.60p | 51.80p | 51.11p | 51.60p | 798,830 |
| Mar 6, 2025 | 51.20p | 51.80p | 50.80p | 51.00p | 1,174,544 |
| Mar 5, 2025 | 51.40p | 52.00p | 51.20p | 51.50p | 707,255 |
| Mar 4, 2025 | 51.20p | 52.00p | 51.00p | 51.20p | 1,118,277 |
| Mar 3, 2025 | 51.44p | 51.80p | 51.00p | 51.50p | 1,203,090 |
| Feb 28, 2025 | 51.80p | 52.14p | 51.39p | 51.80p | 493,623 |
| Feb 27, 2025 | 51.80p | 52.40p | 51.00p | 51.80p | 318,974 |
| Feb 26, 2025 | 51.80p | 52.40p | 51.00p | 51.80p | 588,747 |
| Feb 25, 2025 | 51.40p | 52.40p | 51.20p | 51.80p | 857,913 |
| Feb 24, 2025 | 51.60p | 52.60p | 51.40p | 52.00p | 828,056 |
| Feb 21, 2025 | 51.80p | 52.60p | 51.22p | 51.60p | 1,455,322 |
| Feb 20, 2025 | 51.80p | 52.60p | 51.60p | 52.00p | 801,828 |
| Feb 19, 2025 | 51.80p | 52.40p | 51.31p | 51.60p | 748,686 |
| Feb 18, 2025 | 51.60p | 52.60p | 51.25p | 51.60p | 584,992 |
| Feb 17, 2025 | 51.60p | 52.40p | 51.22p | 51.60p | 506,468 |
| Feb 14, 2025 | 51.20p | 52.60p | 51.20p | 51.60p | 697,260 |
| Feb 13, 2025 | 51.40p | 51.80p | 50.40p | 51.20p | 3,015,142 |
| Feb 12, 2025 | 51.40p | 51.80p | 51.40p | 51.40p | 624,163 |
| Feb 11, 2025 | 51.40p | 51.80p | 51.40p | 51.40p | 592,298 |
| Feb 10, 2025 | 51.50p | 53.00p | 51.00p | 51.60p | 769,294 |
| Feb 7, 2025 | 51.40p | 51.60p | 51.20p | 51.20p | 515,955 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |