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
30/05/2024 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
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

*Close Price adjusted for both dividends and splits