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
08/02/2024 183.00p 183.41p 180.35p 181.00p 711863
07/02/2024 182.00p 182.50p 180.50p 182.00p 424510
06/02/2024 181.00p 182.70p 180.75p 181.00p 283278
05/02/2024 181.00p 182.50p 179.90p 181.75p 179877
02/02/2024 182.50p 182.50p 180.10p 181.50p 90878
01/02/2024 179.00p 183.50p 178.50p 179.50p 169160
31/01/2024 184.00p 184.00p 181.25p 183.75p 405453
30/01/2024 180.50p 183.50p 177.75p 182.00p 378919
29/01/2024 180.50p 183.75p 178.98p 180.00p 237146
26/01/2024 178.50p 181.50p 178.50p 180.50p 188081
25/01/2024 182.00p 183.25p 180.25p 182.00p 170194
24/01/2024 178.50p 182.50p 178.50p 182.00p 154966
23/01/2024 180.00p 184.16p 179.00p 180.00p 267177
22/01/2024 175.50p 182.50p 175.50p 182.50p 708468
19/01/2024 179.00p 180.93p 176.20p 178.50p 249328
18/01/2024 180.00p 180.50p 175.00p 175.00p 668417
17/01/2024 179.00p 179.50p 176.60p 179.50p 60943
16/01/2024 179.50p 181.09p 178.00p 178.00p 218649
15/01/2024 179.00p 184.00p 178.50p 183.00p 271770
12/01/2024 185.00p 185.73p 179.00p 179.00p 1644298
11/01/2024 183.50p 185.75p 180.58p 185.00p 259936
10/01/2024 177.00p 182.76p 177.00p 181.50p 110662
09/01/2024 179.50p 181.50p 177.46p 181.50p 193432
08/01/2024 179.00p 179.00p 173.00p 179.00p 206659
05/01/2024 175.00p 179.00p 175.00p 177.25p 195421
04/01/2024 176.50p 178.50p 175.75p 176.00p 105364
03/01/2024 176.00p 177.32p 176.00p 176.50p 107312
02/01/2024 176.00p 178.83p 174.04p 177.50p 123016
29/12/2023 176.00p 178.66p 176.00p 177.00p 28712
28/12/2023 177.50p 178.25p 175.53p 177.50p 89929
27/12/2023 177.50p 178.00p 175.75p 176.50p 124720
22/12/2023 176.50p 176.50p 172.75p 175.00p 45363
21/12/2023 176.00p 176.00p 174.00p 174.00p 142898
20/12/2023 175.00p 177.50p 175.00p 176.50p 139465
19/12/2023 173.50p 175.50p 173.36p 175.00p 145020
18/12/2023 176.00p 177.03p 175.10p 176.00p 150330
15/12/2023 174.50p 178.00p 172.50p 178.00p 270898
14/12/2023 174.50p 174.81p 169.50p 171.50p 194208
13/12/2023 174.50p 177.50p 172.83p 173.50p 131841
12/12/2023 170.50p 177.50p 170.50p 175.00p 177252
11/12/2023 171.00p 178.00p 171.00p 171.00p 136691
08/12/2023 172.50p 174.50p 171.00p 173.00p 357119
07/12/2023 174.00p 174.70p 169.00p 173.50p 818336
06/12/2023 173.50p 175.00p 166.00p 174.75p 246338
05/12/2023 170.00p 173.69p 165.50p 171.50p 256389
04/12/2023 173.00p 174.44p 170.00p 171.75p 171046
01/12/2023 172.50p 174.25p 170.56p 173.50p 133605
30/11/2023 172.50p 173.50p 170.73p 172.25p 107962
29/11/2023 172.50p 173.01p 169.62p 172.00p 137459
28/11/2023 173.00p 174.20p 169.83p 172.00p 158130
27/11/2023 172.50p 172.50p 169.21p 170.50p 147229
24/11/2023 173.50p 174.50p 169.00p 169.00p 60163
23/11/2023 171.50p 173.00p 169.05p 172.50p 196276
22/11/2023 168.50p 172.60p 168.50p 170.50p 150969
21/11/2023 172.50p 173.00p 168.00p 172.50p 131754
20/11/2023 170.50p 172.00p 167.51p 168.50p 210166
17/11/2023 171.00p 174.50p 167.91p 168.50p 142807
16/11/2023 167.00p 170.50p 166.00p 166.00p 93971
15/11/2023 170.00p 172.57p 167.00p 168.50p 103776
14/11/2023 165.50p 166.35p 163.50p 165.50p 101932
13/11/2023 164.50p 166.00p 163.47p 166.00p 92264
10/11/2023 164.00p 165.50p 161.71p 164.00p 82526
09/11/2023 163.00p 164.34p 161.50p 163.50p 53180
08/11/2023 164.50p 168.88p 160.00p 160.00p 139754
07/11/2023 170.00p 170.01p 165.50p 167.50p 77052
06/11/2023 171.00p 171.00p 166.50p 169.50p 151246
03/11/2023 166.50p 169.20p 165.00p 168.50p 86803
02/11/2023 163.00p 167.40p 163.00p 166.00p 183197
01/11/2023 164.00p 166.50p 164.00p 165.00p 87287
31/10/2023 162.50p 163.50p 159.80p 162.50p 330601
30/10/2023 160.00p 161.81p 159.50p 159.75p 89384
27/10/2023 161.50p 162.87p 159.00p 159.00p 199056
26/10/2023 161.00p 162.00p 159.00p 160.50p 94452
25/10/2023 164.00p 165.14p 162.70p 164.00p 146229
24/10/2023 162.50p 163.00p 160.99p 161.50p 70546
23/10/2023 160.00p 164.20p 159.00p 159.00p 95885
20/10/2023 159.50p 164.00p 159.50p 161.00p 132008
19/10/2023 163.00p 164.20p 161.94p 162.50p 77294
18/10/2023 163.00p 166.50p 161.50p 162.50p 111119
17/10/2023 165.00p 166.55p 162.00p 162.00p 88279
16/10/2023 169.50p 169.50p 163.00p 164.00p 224387
13/10/2023 167.00p 169.00p 166.22p 169.00p 168526
12/10/2023 164.50p 170.00p 164.00p 170.00p 405955
11/10/2023 164.00p 168.33p 162.50p 162.50p 138326
10/10/2023 166.50p 168.00p 164.00p 166.00p 423069
09/10/2023 164.00p 165.50p 162.66p 163.50p 263018
06/10/2023 166.50p 166.50p 163.00p 163.00p 202973
05/10/2023 164.50p 166.25p 163.67p 165.00p 76123
04/10/2023 161.00p 163.00p 156.09p 163.00p 206034
03/10/2023 168.00p 169.60p 163.50p 163.50p 91692
02/10/2023 170.00p 172.07p 168.00p 168.00p 119443
29/09/2023 173.00p 173.50p 171.00p 172.25p 292037
28/09/2023 172.00p 174.50p 170.10p 174.00p 171615
27/09/2023 174.50p 176.00p 172.00p 174.00p 205707
26/09/2023 174.00p 175.00p 172.32p 174.50p 200456
25/09/2023 176.00p 176.00p 170.38p 174.75p 100971
22/09/2023 175.50p 175.50p 173.50p 174.00p 91412
21/09/2023 173.00p 174.55p 172.59p 173.50p 82130
20/09/2023 175.50p 177.50p 173.35p 175.25p 177886
19/09/2023 177.50p 178.50p 173.50p 176.00p 143990
18/09/2023 178.50p 178.50p 174.00p 175.00p 47190
15/09/2023 178.00p 180.00p 175.50p 178.00p 163334
14/09/2023 174.00p 177.50p 174.00p 177.50p 228473
13/09/2023 175.00p 176.00p 172.53p 172.75p 396374
12/09/2023 173.50p 175.38p 169.97p 173.50p 66415
11/09/2023 173.50p 174.00p 171.00p 171.00p 166968
08/09/2023 170.50p 173.79p 170.50p 172.25p 95070
07/09/2023 172.50p 176.50p 172.00p 172.00p 202617
06/09/2023 173.50p 173.50p 170.50p 172.00p 60168
05/09/2023 171.50p 171.52p 169.48p 170.75p 105260
04/09/2023 171.50p 172.84p 166.50p 170.00p 76085
01/09/2023 168.00p 172.00p 168.00p 171.00p 132726
31/08/2023 167.00p 167.70p 166.22p 167.00p 51797
30/08/2023 166.00p 167.50p 163.50p 166.50p 129172
29/08/2023 165.50p 167.00p 165.50p 165.75p 122224
25/08/2023 166.00p 166.00p 160.66p 164.50p 789431
24/08/2023 166.00p 167.47p 161.50p 161.50p 73478
23/08/2023 163.00p 166.29p 161.88p 165.00p 66316
22/08/2023 162.50p 163.89p 162.00p 163.00p 141365
21/08/2023 157.00p 162.50p 157.00p 160.50p 123619
18/08/2023 162.00p 163.00p 157.00p 157.00p 102365
17/08/2023 161.50p 161.50p 160.01p 160.50p 55433
16/08/2023 162.50p 165.50p 160.50p 160.50p 610688
15/08/2023 165.00p 166.68p 161.50p 161.50p 148966
14/08/2023 165.50p 167.58p 162.50p 164.25p 285358
11/08/2023 166.00p 167.00p 165.00p 165.50p 212485
10/08/2023 164.50p 166.00p 163.76p 165.50p 110834
09/08/2023 162.50p 164.97p 162.00p 163.00p 82818
08/08/2023 167.00p 168.00p 162.00p 162.00p 71528
07/08/2023 165.00p 167.75p 164.54p 165.00p 109435
04/08/2023 165.00p 166.00p 160.50p 166.00p 122590
03/08/2023 163.00p 164.50p 158.00p 162.75p 117214
02/08/2023 167.00p 168.12p 163.16p 165.25p 79675
01/08/2023 169.50p 170.00p 167.75p 169.50p 149423
31/07/2023 167.50p 170.10p 166.00p 168.50p 182267
28/07/2023 167.50p 169.00p 163.00p 169.00p 298344
27/07/2023 164.00p 166.28p 163.44p 165.00p 115866
26/07/2023 164.50p 165.50p 161.00p 161.50p 248927
25/07/2023 164.50p 166.00p 163.39p 164.50p 849814
24/07/2023 162.00p 164.00p 161.80p 163.50p 282115
21/07/2023 162.50p 162.50p 160.50p 160.50p 64891
20/07/2023 160.00p 163.50p 160.00p 162.50p 180236
19/07/2023 158.50p 164.00p 158.50p 164.00p 175200
18/07/2023 159.00p 162.50p 159.00p 159.00p 254959
17/07/2023 161.00p 163.00p 158.50p 158.50p 160238
14/07/2023 162.50p 164.00p 160.00p 161.00p 132326
13/07/2023 162.50p 162.92p 161.75p 162.50p 208792
12/07/2023 161.00p 162.00p 159.55p 162.00p 229323
11/07/2023 160.50p 162.10p 160.00p 160.00p 191928
10/07/2023 160.00p 161.50p 159.00p 161.50p 138981
07/07/2023 161.50p 161.68p 159.50p 161.25p 84190
06/07/2023 163.00p 166.50p 160.25p 160.25p 64960
05/07/2023 165.00p 167.00p 164.23p 167.00p 104343
04/07/2023 168.00p 168.50p 165.50p 165.50p 140931
03/07/2023 167.50p 171.00p 165.39p 167.50p 321122
30/06/2023 166.00p 167.12p 164.50p 166.00p 285390
29/06/2023 167.00p 168.50p 166.00p 166.00p 743559
28/06/2023 164.50p 167.50p 162.64p 167.00p 108958
27/06/2023 161.50p 163.50p 160.80p 162.00p 95083
26/06/2023 162.50p 169.50p 162.00p 162.00p 143772
23/06/2023 167.00p 167.74p 163.00p 163.00p 452847
22/06/2023 168.50p 172.00p 166.50p 166.50p 87931
21/06/2023 168.50p 170.00p 167.00p 167.00p 389116
20/06/2023 167.50p 169.10p 166.50p 168.00p 159177
19/06/2023 170.00p 172.00p 168.32p 168.50p 215283
16/06/2023 172.00p 173.50p 171.00p 172.50p 279783
15/06/2023 172.00p 174.50p 171.00p 172.25p 238713
14/06/2023 174.00p 174.80p 172.00p 172.50p 517953
13/06/2023 173.00p 173.50p 171.25p 171.25p 496290
12/06/2023 167.00p 170.00p 167.38p 167.75p 580675
09/06/2023 167.00p 169.00p 165.67p 166.25p 415523
08/06/2023 167.00p 169.00p 164.98p 165.50p 161439
07/06/2023 169.00p 169.50p 167.85p 168.50p 516339
06/06/2023 168.50p 171.00p 166.38p 171.00p 379281
05/06/2023 165.00p 167.69p 164.50p 166.50p 375496
02/06/2023 164.50p 165.00p 159.50p 164.50p 241432
01/06/2023 161.50p 162.02p 159.06p 161.00p 192055
31/05/2023 161.00p 161.80p 158.75p 159.25p 350761
30/05/2023 161.00p 164.00p 159.00p 162.25p 293730
26/05/2023 158.50p 161.00p 157.72p 160.00p 100509
25/05/2023 156.00p 160.46p 156.00p 160.00p 179732
24/05/2023 161.00p 161.09p 155.50p 160.50p 156226
23/05/2023 159.00p 161.50p 157.50p 159.00p 479269
22/05/2023 162.00p 162.00p 159.90p 161.75p 259519
19/05/2023 158.50p 162.00p 157.50p 158.50p 105694
18/05/2023 160.00p 162.25p 156.90p 159.00p 522784
17/05/2023 157.00p 158.00p 155.31p 156.75p 146122
16/05/2023 155.50p 156.90p 153.50p 155.50p 149245
15/05/2023 156.50p 157.00p 152.50p 156.00p 136749
12/05/2023 155.00p 157.00p 153.87p 156.00p 585654
11/05/2023 154.00p 155.00p 152.70p 154.00p 246866
10/05/2023 154.50p 155.00p 151.00p 153.50p 70698
09/05/2023 155.00p 156.02p 153.00p 154.00p 230118
05/05/2023 154.50p 157.00p 153.00p 154.50p 135664
04/05/2023 154.00p 155.00p 153.81p 154.00p 38177
03/05/2023 154.00p 155.18p 151.95p 154.00p 68813
02/05/2023 154.50p 155.71p 153.00p 154.25p 249969
28/04/2023 154.00p 155.00p 151.45p 153.50p 113772
27/04/2023 153.50p 154.00p 149.50p 153.50p 76699
26/04/2023 153.00p 153.70p 152.00p 152.50p 902913

*Close Price adjusted for both dividends and splits