CC Japan Income & Growth Trust (CCJI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CC Japan Income & Growth Trust

Date Open High Low Close* Volume
21/11/2024 185.00p 185.00p 180.20p 185.00p 151963
20/11/2024 182.50p 184.50p 180.65p 182.50p 80883
19/11/2024 183.00p 185.00p 178.50p 185.00p 266775
18/11/2024 184.50p 185.00p 179.00p 184.50p 988549
15/11/2024 184.00p 184.50p 177.50p 184.00p 99378
14/11/2024 183.00p 184.00p 177.50p 184.00p 161372
13/11/2024 183.00p 183.00p 178.25p 181.00p 237844
12/11/2024 182.00p 183.25p 181.00p 182.25p 97326
11/11/2024 181.00p 183.00p 179.16p 181.75p 200947
08/11/2024 178.00p 181.45p 178.00p 178.00p 109109
07/11/2024 179.00p 182.00p 178.65p 180.50p 173449
06/11/2024 179.00p 183.00p 179.00p 179.50p 172557
05/11/2024 178.00p 179.50p 176.00p 177.50p 44819
04/11/2024 177.00p 180.50p 176.00p 177.25p 160157
01/11/2024 176.00p 182.50p 176.00p 176.00p 46130
31/10/2024 180.00p 183.00p 177.53p 178.75p 96135
30/10/2024 180.00p 181.11p 178.85p 179.50p 122726
29/10/2024 179.50p 182.00p 178.00p 179.00p 269318
28/10/2024 179.00p 182.00p 177.50p 178.00p 289426
25/10/2024 179.50p 180.00p 177.05p 178.50p 165899
24/10/2024 178.50p 182.00p 176.48p 176.00p 139881
23/10/2024 177.00p 183.50p 176.00p 176.00p 252736
22/10/2024 181.50p 184.50p 177.03p 178.50p 310117
21/10/2024 184.00p 189.50p 179.00p 179.00p 175494
18/10/2024 185.00p 188.00p 183.00p 184.50p 203372
17/10/2024 185.00p 187.00p 183.84p 185.50p 904905
16/10/2024 185.00p 186.00p 182.60p 185.00p 167871
15/10/2024 189.50p 189.50p 184.50p 185.00p 870481
14/10/2024 188.00p 189.00p 182.00p 187.50p 141051
11/10/2024 185.50p 189.00p 184.00p 185.50p 651353
10/10/2024 183.00p 185.50p 180.50p 185.00p 485734
09/10/2024 184.00p 185.68p 181.15p 183.00p 281690
08/10/2024 181.00p 188.00p 181.00p 181.00p 241728
07/10/2024 187.00p 187.57p 184.15p 187.00p 325182
04/10/2024 185.00p 187.50p 183.49p 184.50p 124054
03/10/2024 184.50p 187.50p 183.50p 184.50p 108596
02/10/2024 184.00p 186.50p 181.72p 183.25p 163584
01/10/2024 187.00p 187.50p 182.83p 185.25p 108372
30/09/2024 183.50p 185.50p 180.30p 183.00p 250482
27/09/2024 182.50p 190.00p 181.25p 182.00p 444192
26/09/2024 184.50p 185.79p 182.00p 184.50p 396912
25/09/2024 182.50p 186.00p 181.15p 182.50p 339211
24/09/2024 185.00p 186.00p 183.00p 184.00p 101554
23/09/2024 185.00p 186.50p 183.95p 184.25p 237311
20/09/2024 185.00p 187.44p 184.57p 185.00p 153362
19/09/2024 186.50p 187.00p 184.10p 186.50p 132258
18/09/2024 185.00p 188.00p 183.28p 184.00p 104937
17/09/2024 187.50p 187.00p 183.75p 184.75p 135246
16/09/2024 187.50p 187.50p 182.50p 184.50p 116192
13/09/2024 186.00p 188.00p 184.00p 185.50p 101713
12/09/2024 183.00p 187.50p 184.41p 184.50p 97212
11/09/2024 183.00p 185.50p 182.60p 182.75p 194749
10/09/2024 185.50p 186.00p 183.36p 184.50p 215316
09/09/2024 181.00p 188.00p 181.00p 185.50p 134909
06/09/2024 184.00p 189.00p 181.50p 181.50p 122377
05/09/2024 186.00p 188.50p 184.02p 186.00p 116001
04/09/2024 185.00p 190.00p 184.72p 187.50p 45194
03/09/2024 190.00p 192.50p 187.50p 190.50p 81876
02/09/2024 190.00p 195.50p 189.22p 190.00p 93414
30/08/2024 195.00p 195.44p 190.32p 192.00p 146635
29/08/2024 192.50p 192.84p 189.00p 191.50p 83532
28/08/2024 193.00p 194.00p 190.00p 193.00p 94207
27/08/2024 192.50p 194.83p 189.15p 192.00p 239273
23/08/2024 192.50p 195.00p 188.50p 191.75p 171569
22/08/2024 190.50p 192.50p 189.00p 189.00p 177220
21/08/2024 192.50p 193.00p 187.00p 189.00p 140181
20/08/2024 191.50p 193.00p 186.50p 190.25p 159876
19/08/2024 192.00p 194.50p 189.01p 190.00p 91409
16/08/2024 191.00p 193.50p 189.00p 192.25p 218726
15/08/2024 185.00p 188.00p 183.50p 187.50p 1857731
14/08/2024 183.00p 184.61p 182.25p 183.75p 229026
13/08/2024 183.00p 185.00p 180.50p 184.25p 161814
12/08/2024 178.00p 181.00p 176.25p 180.50p 142892
09/08/2024 178.50p 180.50p 175.66p 178.50p 191797
08/08/2024 180.00p 182.00p 176.71p 180.00p 179214
07/08/2024 178.00p 184.98p 178.00p 181.50p 829050
06/08/2024 183.00p 187.00p 174.00p 174.00p 326314
05/08/2024 175.00p 178.00p 162.00p 175.75p 557789
02/08/2024 193.00p 198.00p 185.00p 185.00p 212529
01/08/2024 199.00p 204.00p 198.00p 201.00p 111604
31/07/2024 199.00p 203.15p 199.00p 200.00p 126747
30/07/2024 194.50p 199.00p 194.50p 194.50p 195544
29/07/2024 197.50p 199.50p 194.80p 195.50p 391280
26/07/2024 192.00p 195.00p 190.62p 194.50p 274821
25/07/2024 196.00p 196.00p 189.00p 190.50p 334602
24/07/2024 196.50p 200.00p 196.50p 196.50p 152966
23/07/2024 197.50p 200.00p 194.50p 198.50p 83849
22/07/2024 198.50p 200.17p 196.00p 197.50p 202497
19/07/2024 198.00p 199.50p 197.08p 197.50p 195324
18/07/2024 200.00p 200.00p 196.00p 196.00p 273318
17/07/2024 199.50p 200.00p 197.28p 199.00p 132921
16/07/2024 197.00p 199.00p 195.25p 199.00p 135210
15/07/2024 197.50p 199.62p 193.50p 197.50p 166855
12/07/2024 198.00p 199.97p 196.00p 198.50p 152169
11/07/2024 197.00p 200.00p 197.00p 200.00p 232595
10/07/2024 195.50p 199.00p 195.50p 197.00p 172853
09/07/2024 195.00p 196.50p 193.00p 195.00p 177574
08/07/2024 195.00p 195.75p 193.20p 195.50p 354672
05/07/2024 195.50p 196.00p 190.50p 196.00p 168747
04/07/2024 195.00p 196.00p 192.00p 195.50p 179219
03/07/2024 195.00p 197.50p 193.88p 197.50p 90312
02/07/2024 192.00p 194.70p 188.63p 194.50p 147795
01/07/2024 190.50p 193.00p 186.50p 192.50p 229773
28/06/2024 190.50p 193.00p 189.28p 191.00p 145342
27/06/2024 189.00p 192.00p 187.50p 187.50p 235015
26/06/2024 188.00p 190.97p 188.00p 190.50p 247767
25/06/2024 187.00p 188.50p 184.00p 188.50p 286893
24/06/2024 186.50p 188.50p 181.50p 184.00p 188500
21/06/2024 184.50p 188.50p 183.10p 184.50p 488657
20/06/2024 184.00p 187.00p 181.00p 184.50p 202062
19/06/2024 184.50p 188.50p 182.19p 185.50p 118107
18/06/2024 184.50p 185.50p 181.50p 185.50p 188942
17/06/2024 181.50p 185.50p 180.96p 185.00p 167409
14/06/2024 185.50p 189.50p 182.55p 186.50p 190986
13/06/2024 186.00p 189.29p 184.06p 186.50p 222928
12/06/2024 187.00p 190.50p 185.50p 189.00p 182138
11/06/2024 186.50p 190.00p 185.05p 188.00p 191769
10/06/2024 186.00p 190.50p 185.00p 190.00p 175486
07/06/2024 187.00p 188.50p 183.50p 188.00p 117008
06/06/2024 187.00p 190.00p 183.50p 188.50p 172497
05/06/2024 186.00p 190.00p 185.56p 188.50p 167297
04/06/2024 186.50p 188.72p 183.00p 187.00p 317385
03/06/2024 185.00p 189.50p 183.74p 188.00p 150337
31/05/2024 184.00p 187.50p 181.75p 184.50p 183349
30/05/2024 180.50p 186.00p 179.00p 180.50p 606754
29/05/2024 183.00p 189.50p 180.50p 185.00p 323094
28/05/2024 187.50p 192.50p 184.50p 188.00p 574824
24/05/2024 187.00p 191.50p 185.54p 186.50p 208419
23/05/2024 189.50p 194.50p 188.50p 191.00p 291145
22/05/2024 190.00p 194.85p 187.43p 189.50p 244460
21/05/2024 191.00p 193.90p 190.00p 192.00p 169667
20/05/2024 194.00p 197.00p 191.24p 193.00p 213417
17/05/2024 191.50p 197.00p 191.00p 191.50p 311434
16/05/2024 193.50p 197.00p 191.50p 191.50p 154949
15/05/2024 195.00p 197.50p 192.50p 193.50p 272090
14/05/2024 192.50p 197.50p 191.32p 192.50p 281294
13/05/2024 193.00p 197.50p 192.50p 193.50p 168909
10/05/2024 194.50p 196.40p 193.50p 194.00p 444304
09/05/2024 197.00p 197.00p 191.17p 193.00p 189006
08/05/2024 193.00p 197.50p 191.68p 192.00p 228442
07/05/2024 194.00p 197.50p 194.00p 194.00p 516361
03/05/2024 192.50p 196.50p 189.50p 191.00p 673370
02/05/2024 190.00p 192.50p 189.22p 189.50p 236275
01/05/2024 189.50p 192.50p 187.00p 189.50p 265182
30/04/2024 188.00p 192.50p 188.00p 190.50p 257180
29/04/2024 190.00p 194.00p 189.00p 189.00p 495724
26/04/2024 190.00p 192.00p 187.60p 189.00p 442626
25/04/2024 191.00p 192.00p 186.50p 186.50p 263271
24/04/2024 194.00p 197.50p 193.50p 193.50p 642196
23/04/2024 194.00p 194.00p 190.58p 191.00p 246707
22/04/2024 192.50p 194.00p 190.00p 191.50p 337902
19/04/2024 187.00p 190.00p 185.57p 188.00p 207944
18/04/2024 192.50p 195.50p 188.25p 189.00p 453293
17/04/2024 192.50p 197.00p 189.75p 191.00p 307442
16/04/2024 197.50p 201.00p 192.00p 192.50p 325408
15/04/2024 197.50p 202.00p 197.00p 197.50p 236361
12/04/2024 198.00p 201.00p 198.00p 198.00p 205206
11/04/2024 198.00p 202.00p 196.50p 196.50p 395086
10/04/2024 198.50p 200.00p 196.38p 197.00p 325590
09/04/2024 197.00p 202.00p 195.53p 199.00p 357743
08/04/2024 197.00p 200.00p 194.50p 196.00p 463514
05/04/2024 196.00p 199.52p 195.00p 197.00p 308653
04/04/2024 196.00p 202.00p 196.00p 199.00p 467217
03/04/2024 196.50p 201.05p 196.00p 200.00p 265948
02/04/2024 200.00p 203.00p 196.00p 196.00p 417555
28/03/2024 200.00p 202.00p 199.00p 199.50p 616143
27/03/2024 203.00p 206.00p 200.00p 200.00p 328049
26/03/2024 202.00p 204.00p 200.00p 204.00p 193878
25/03/2024 202.00p 203.97p 198.00p 198.00p 262393
22/03/2024 203.00p 206.00p 200.69p 205.00p 208880
21/03/2024 204.00p 204.00p 198.00p 200.00p 1499707
20/03/2024 201.00p 201.00p 201.00p 201.00p 310507
19/03/2024 201.00p 203.00p 198.50p 201.00p 351915
18/03/2024 201.00p 202.76p 199.54p 201.00p 288549
15/03/2024 199.00p 200.06p 197.77p 199.00p 217455
14/03/2024 198.00p 202.00p 196.00p 196.00p 531742
13/03/2024 201.00p 201.35p 197.50p 197.50p 341195
12/03/2024 201.00p 203.00p 199.26p 200.00p 552464
11/03/2024 202.00p 203.96p 199.00p 201.00p 449864
08/03/2024 204.00p 206.00p 203.22p 206.00p 205749
07/03/2024 203.00p 204.00p 202.71p 203.00p 463288
06/03/2024 201.00p 203.46p 199.43p 202.00p 316400
05/03/2024 201.00p 201.00p 197.50p 201.00p 564117
04/03/2024 202.00p 202.80p 198.03p 198.50p 708291
01/03/2024 202.00p 203.00p 199.52p 202.00p 759564
29/02/2024 199.50p 201.00p 196.00p 197.00p 447574
28/02/2024 200.00p 201.50p 195.00p 198.00p 403590
27/02/2024 197.50p 200.00p 196.50p 199.00p 2598640
26/02/2024 197.00p 198.57p 194.00p 196.25p 526668
23/02/2024 195.00p 196.90p 193.50p 193.50p 298806
22/02/2024 193.00p 197.00p 192.70p 196.00p 553951
21/02/2024 192.50p 193.50p 191.06p 193.00p 146495
20/02/2024 191.50p 194.00p 191.00p 191.00p 160007
19/02/2024 193.00p 193.95p 191.20p 193.50p 305764
16/02/2024 192.00p 192.48p 190.52p 191.00p 146716
15/02/2024 188.00p 190.00p 187.24p 188.50p 258160
14/02/2024 187.00p 190.00p 185.00p 187.50p 244712
13/02/2024 186.50p 188.58p 186.00p 187.00p 473080
12/02/2024 183.00p 185.50p 180.69p 184.50p 693944
09/02/2024 180.00p 182.00p 178.00p 181.00p 1863492

*Close Price adjusted for both dividends and splits