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
30/03/2016 108.25p 108.25p 107.00p 108.25p 65814
29/03/2016 108.25p 108.83p 108.25p 108.25p 8743
24/03/2016 108.25p 108.88p 108.25p 108.25p 15280
23/03/2016 108.75p 109.49p 107.50p 108.25p 33036
22/03/2016 108.25p 108.57p 107.60p 108.50p 80943
21/03/2016 108.00p 108.26p 107.26p 108.25p 23250
18/03/2016 108.00p 108.26p 108.00p 108.00p 2475
17/03/2016 106.50p 108.25p 106.50p 108.25p 62673
16/03/2016 106.50p 107.49p 105.51p 106.50p 20750
15/03/2016 106.50p 107.49p 106.00p 106.50p 93500
14/03/2016 106.50p 107.50p 105.66p 106.50p 30500
11/03/2016 106.00p 107.25p 106.00p 106.50p 24200
10/03/2016 105.25p 106.49p 104.01p 105.75p 50266
09/03/2016 106.75p 106.75p 103.50p 104.75p 119902
08/03/2016 106.75p 107.73p 105.50p 106.75p 25815
07/03/2016 106.75p 107.74p 105.50p 106.75p 47700
04/03/2016 106.75p 107.94p 105.61p 106.75p 55750
03/03/2016 106.75p 107.94p 106.75p 106.75p 34442
02/03/2016 107.00p 107.94p 105.61p 106.75p 24100
01/03/2016 104.12p 106.03p 104.00p 105.75p 47959
29/02/2016 103.63p 104.30p 103.63p 103.63p 22520
26/02/2016 102.13p 104.25p 102.13p 103.63p 40500
25/02/2016 100.00p 102.00p 100.00p 101.63p 119100
24/02/2016 99.87p 100.40p 99.02p 99.87p 20500
23/02/2016 99.50p 100.60p 99.50p 100.00p 54250
22/02/2016 98.37p 99.67p 98.37p 99.50p 110199
19/02/2016 98.37p 98.67p 98.37p 98.37p 6000
18/02/2016 97.50p 98.50p 97.25p 98.37p 0
17/02/2016 97.25p 97.50p 96.51p 97.25p 25682
16/02/2016 100.00p 100.00p 96.50p 97.25p 12292
15/02/2016 100.50p 100.50p 99.00p 100.00p 63000
12/02/2016 96.75p 96.75p 94.75p 94.75p 18530
11/02/2016 99.75p 99.75p 98.00p 98.50p 65035
10/02/2016 99.50p 100.84p 99.00p 99.75p 29914
09/02/2016 101.13p 101.50p 100.00p 100.50p 104800
08/02/2016 101.63p 102.00p 101.31p 102.00p 61000
05/02/2016 101.75p 102.41p 100.50p 101.63p 116708
04/02/2016 99.00p 101.75p 98.26p 101.75p 21342
03/02/2016 100.75p 101.75p 99.00p 99.00p 81800
02/02/2016 100.75p 103.00p 100.75p 102.13p 112050
01/02/2016 100.50p 101.50p 100.50p 100.75p 49216
29/01/2016 100.00p 101.00p 100.00p 100.50p 12000
28/01/2016 99.50p 100.50p 99.21p 99.62p 35623
27/01/2016 99.37p 100.50p 99.37p 99.50p 63000
26/01/2016 99.50p 99.75p 99.00p 99.00p 38000
25/01/2016 100.87p 101.44p 100.26p 100.87p 17800
22/01/2016 101.00p 101.75p 100.26p 100.87p 58021
21/01/2016 99.00p 100.00p 98.26p 99.00p 34500
20/01/2016 101.50p 101.99p 99.00p 99.75p 38948
19/01/2016 102.50p 103.19p 101.75p 102.63p 141601
18/01/2016 103.50p 103.50p 101.51p 102.50p 41860
15/01/2016 103.50p 103.60p 102.51p 103.50p 33656
14/01/2016 104.00p 104.00p 102.51p 103.50p 26900
13/01/2016 104.25p 105.20p 104.25p 105.00p 1425
12/01/2016 104.25p 104.75p 103.00p 104.00p 86900
11/01/2016 104.25p 105.20p 103.51p 104.50p 126345
08/01/2016 104.75p 105.31p 104.00p 104.88p 80510
07/01/2016 104.75p 104.75p 104.50p 104.75p 9046
06/01/2016 106.00p 106.50p 104.61p 105.50p 21265
05/01/2016 104.25p 106.00p 104.25p 106.00p 18053
04/01/2016 104.50p 104.50p 103.50p 104.25p 37017
31/12/2015 105.25p 105.34p 104.68p 105.25p 21146
30/12/2015 105.50p 105.50p 104.50p 105.25p 10500
29/12/2015 104.50p 105.66p 104.50p 105.50p 11534
24/12/2015 104.50p 104.66p 104.50p 104.50p 5129
23/12/2015 105.00p 105.20p 104.01p 104.75p 38194
22/12/2015 103.00p 104.89p 102.65p 104.25p 70876
21/12/2015 102.75p 103.45p 101.60p 103.00p 36911
18/12/2015 102.75p 103.00p 101.60p 102.75p 72396
17/12/2015 103.25p 104.12p 102.55p 103.75p 222201
16/12/2015 102.75p 103.50p 102.21p 103.25p 40237
15/12/2015 102.50p 104.00p 101.00p 102.75p 142344

*Close Price adjusted for both dividends and splits