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
30/09/2021 151.50p 154.00p 150.00p 150.00p 32636
29/09/2021 151.50p 154.50p 150.50p 151.00p 154167
28/09/2021 152.00p 155.12p 152.00p 152.00p 47847
27/09/2021 155.00p 158.50p 152.00p 152.00p 161495
24/09/2021 154.00p 158.50p 153.48p 155.25p 61017
23/09/2021 155.50p 157.46p 152.00p 152.00p 203141
22/09/2021 154.50p 154.50p 151.27p 153.25p 103255
21/09/2021 153.00p 155.00p 150.00p 155.00p 52328
20/09/2021 153.00p 154.50p 150.06p 154.50p 193738
17/09/2021 155.50p 155.50p 152.20p 155.00p 54142
16/09/2021 152.50p 155.00p 150.50p 153.25p 112852
15/09/2021 153.50p 154.23p 152.50p 153.50p 481634
14/09/2021 153.00p 155.00p 152.50p 153.75p 325923
13/09/2021 152.50p 153.16p 150.20p 152.00p 73127
10/09/2021 151.50p 153.50p 151.50p 152.00p 216507
09/09/2021 150.00p 154.00p 150.86p 152.75p 76720
08/09/2021 150.00p 152.58p 149.00p 151.00p 49197
07/09/2021 148.00p 149.50p 148.00p 149.00p 320855
06/09/2021 146.00p 150.00p 146.00p 147.50p 81776
03/09/2021 145.50p 146.77p 145.30p 145.50p 64356
02/09/2021 143.50p 145.50p 142.75p 144.00p 123660
01/09/2021 141.00p 145.50p 140.50p 145.50p 241922
31/08/2021 140.00p 143.00p 138.50p 140.50p 284121
27/08/2021 139.00p 139.50p 138.50p 139.00p 59517
26/08/2021 139.50p 140.50p 138.50p 139.50p 43730
25/08/2021 139.50p 140.00p 137.50p 139.00p 190180
24/08/2021 138.00p 138.98p 137.64p 138.00p 210165
23/08/2021 137.50p 142.00p 136.50p 136.50p 182477
20/08/2021 135.00p 137.50p 135.00p 137.00p 121160
19/08/2021 137.00p 139.00p 135.00p 135.00p 179990
18/08/2021 138.50p 141.00p 137.50p 138.50p 178740
17/08/2021 139.50p 140.00p 137.00p 140.00p 478719
16/08/2021 138.00p 141.00p 138.00p 139.75p 509031
13/08/2021 141.00p 143.50p 139.50p 141.00p 51660
12/08/2021 140.00p 141.00p 138.50p 141.00p 169065
11/08/2021 139.00p 141.50p 136.00p 140.25p 127282
10/08/2021 135.50p 141.00p 135.50p 138.00p 80181
09/08/2021 137.00p 139.00p 134.50p 137.50p 37728
06/08/2021 138.00p 142.00p 135.00p 137.00p 288690
05/08/2021 136.00p 140.00p 134.50p 139.50p 231282
04/08/2021 136.50p 139.00p 134.85p 135.25p 201554
03/08/2021 135.50p 138.50p 134.50p 135.75p 154784
02/08/2021 136.50p 138.50p 135.50p 136.00p 316408
30/07/2021 134.50p 138.50p 132.49p 135.00p 330643
29/07/2021 136.50p 138.50p 135.00p 135.00p 96156
28/07/2021 135.50p 137.50p 134.63p 135.00p 74280
27/07/2021 136.50p 142.50p 135.50p 136.50p 294979
26/07/2021 140.00p 144.00p 136.00p 137.25p 119871
23/07/2021 140.00p 144.50p 136.75p 139.25p 48559
22/07/2021 136.50p 140.00p 137.00p 138.50p 81452
21/07/2021 136.50p 141.00p 136.00p 137.00p 89871
20/07/2021 141.50p 141.50p 136.00p 139.50p 64379
19/07/2021 138.00p 144.50p 137.00p 140.75p 90846
16/07/2021 141.00p 145.00p 139.00p 141.50p 111914
15/07/2021 141.50p 145.00p 141.50p 143.25p 48559
14/07/2021 141.50p 145.00p 140.50p 140.50p 87767
13/07/2021 141.00p 145.00p 141.00p 141.00p 3010677
12/07/2021 138.00p 145.50p 141.50p 143.25p 93017
09/07/2021 138.00p 144.50p 138.00p 144.00p 125926
08/07/2021 137.50p 144.50p 137.00p 137.50p 41106
07/07/2021 140.00p 146.00p 138.00p 138.00p 456309
06/07/2021 146.00p 144.00p 138.50p 140.75p 221402
05/07/2021 146.00p 146.00p 140.00p 143.00p 139246
02/07/2021 142.50p 145.50p 139.34p 143.50p 10073556
01/07/2021 141.50p 142.50p 139.00p 142.50p 68339
30/06/2021 144.00p 144.00p 139.50p 141.50p 87334
29/06/2021 143.00p 145.50p 138.50p 144.00p 43040
28/06/2021 140.00p 143.70p 140.00p 143.00p 13131
25/06/2021 143.50p 145.00p 140.00p 140.00p 130609
24/06/2021 139.00p 145.50p 138.85p 142.00p 113039
23/06/2021 138.00p 144.00p 139.55p 142.25p 230984
22/06/2021 138.00p 142.50p 138.00p 140.00p 635822
21/06/2021 135.50p 142.00p 135.00p 135.00p 164820
18/06/2021 139.50p 145.50p 139.00p 143.00p 77982
17/06/2021 139.50p 145.35p 139.50p 139.50p 52598
16/06/2021 140.00p 144.41p 141.00p 141.00p 80897
15/06/2021 140.00p 147.00p 140.50p 141.75p 125086
14/06/2021 140.00p 147.00p 139.67p 140.00p 53435
11/06/2021 139.00p 143.39p 139.00p 142.00p 219655
10/06/2021 144.00p 144.00p 139.50p 144.00p 24137
09/06/2021 142.50p 144.19p 140.00p 142.50p 137464
08/06/2021 139.50p 143.50p 139.50p 141.50p 1214114
07/06/2021 139.50p 144.27p 139.00p 141.25p 96554
04/06/2021 139.50p 144.50p 139.00p 139.00p 16811
03/06/2021 142.50p 140.61p 137.50p 139.25p 112698
02/06/2021 142.50p 142.50p 138.00p 138.00p 67849
01/06/2021 140.00p 141.88p 139.00p 139.00p 221327
31/05/2021 140.50p 142.12p 140.00p 140.00p 26174
28/05/2021 140.50p 142.12p 140.00p 140.00p 26174
27/05/2021 139.50p 144.00p 137.50p 137.50p 46395
26/05/2021 137.50p 141.24p 138.00p 139.50p 117825
25/05/2021 137.50p 140.00p 137.00p 140.00p 146904
24/05/2021 137.50p 139.00p 135.92p 139.00p 304121
21/05/2021 136.00p 138.00p 135.50p 138.00p 343643
20/05/2021 136.00p 140.00p 135.50p 138.25p 285915
19/05/2021 136.50p 140.50p 135.50p 135.50p 246772
18/05/2021 139.00p 141.24p 138.50p 138.50p 102674
17/05/2021 141.00p 141.00p 137.00p 139.00p 73772
14/05/2021 138.50p 144.50p 138.50p 140.00p 62640
13/05/2021 136.50p 141.54p 136.00p 136.00p 128435
12/05/2021 138.00p 143.34p 138.00p 140.50p 61154
11/05/2021 138.00p 142.00p 138.00p 142.00p 238926
10/05/2021 144.50p 147.80p 142.00p 142.00p 124103
07/05/2021 147.00p 147.00p 143.00p 144.00p 63675
06/05/2021 145.00p 145.39p 143.06p 144.75p 60565
05/05/2021 141.00p 145.00p 141.00p 143.25p 273700
04/05/2021 143.00p 145.50p 141.50p 142.00p 81207
03/05/2021 146.50p 146.50p 143.00p 145.00p 19489
30/04/2021 146.50p 146.50p 143.00p 145.00p 19489
29/04/2021 144.00p 148.00p 143.00p 148.00p 50385
28/04/2021 145.50p 147.14p 143.50p 145.75p 106420
27/04/2021 151.50p 150.63p 145.50p 147.50p 205621
26/04/2021 151.50p 151.50p 146.50p 148.50p 129548
23/04/2021 148.50p 152.00p 145.50p 150.50p 48240
22/04/2021 148.50p 148.50p 145.70p 148.50p 216771
21/04/2021 148.00p 148.00p 143.61p 147.50p 364648
20/04/2021 143.50p 148.36p 143.50p 143.50p 111578
19/04/2021 145.50p 151.00p 146.00p 147.50p 166379
16/04/2021 145.50p 151.00p 144.50p 146.50p 87626
15/04/2021 142.50p 148.00p 142.50p 148.00p 273837
14/04/2021 146.00p 146.81p 142.00p 144.75p 100624
13/04/2021 145.00p 146.50p 142.35p 145.50p 157462
12/04/2021 140.00p 145.50p 140.00p 142.00p 135546
09/04/2021 140.50p 147.50p 140.50p 142.25p 96941
08/04/2021 142.00p 145.30p 140.00p 140.00p 113307
07/04/2021 142.00p 148.50p 141.00p 141.00p 75554
06/04/2021 147.50p 148.00p 142.23p 143.00p 207727
02/04/2021 146.50p 146.50p 140.50p 141.75p 91994
01/04/2021 146.50p 146.50p 140.50p 141.75p 139744
31/03/2021 144.50p 146.00p 141.50p 141.50p 134633
30/03/2021 143.00p 143.56p 140.50p 141.50p 107825
29/03/2021 140.50p 144.38p 140.50p 142.00p 132386
26/03/2021 141.50p 144.50p 140.94p 143.50p 52200
25/03/2021 140.50p 143.50p 139.48p 140.50p 263168
24/03/2021 139.00p 141.00p 136.11p 141.00p 98092
23/03/2021 137.50p 141.00p 137.50p 141.00p 92471
22/03/2021 138.50p 139.50p 136.50p 139.00p 86920
19/03/2021 140.00p 140.00p 137.50p 138.50p 293790
18/03/2021 140.00p 141.00p 136.10p 138.00p 155882
17/03/2021 133.50p 138.00p 133.50p 136.50p 114452
16/03/2021 136.00p 137.70p 134.00p 134.00p 137053
15/03/2021 138.50p 138.50p 131.00p 134.00p 77205
12/03/2021 130.50p 136.50p 130.50p 136.50p 156666
11/03/2021 130.50p 134.00p 130.50p 131.50p 254276
10/03/2021 131.50p 133.00p 130.00p 130.00p 56676
09/03/2021 133.00p 133.00p 130.00p 132.50p 131226
08/03/2021 131.50p 132.12p 128.59p 131.50p 88697
05/03/2021 129.00p 132.50p 128.50p 130.00p 290812
04/03/2021 128.50p 132.50p 128.50p 130.25p 173428
03/03/2021 131.00p 132.50p 129.00p 131.50p 240281
02/03/2021 131.00p 132.41p 128.50p 131.00p 82873
01/03/2021 132.50p 133.00p 128.50p 130.75p 201923
26/02/2021 132.50p 133.00p 126.50p 129.50p 143098
25/02/2021 133.00p 135.50p 133.00p 133.00p 85286
24/02/2021 133.00p 134.91p 132.00p 132.00p 81953
23/02/2021 135.50p 140.00p 133.00p 133.00p 83537
22/02/2021 136.50p 140.50p 136.00p 136.00p 65715
19/02/2021 136.00p 143.50p 136.00p 138.50p 55763
18/02/2021 138.00p 141.00p 136.00p 136.50p 98223
17/02/2021 144.00p 144.00p 138.00p 141.00p 104599
16/02/2021 144.00p 144.50p 139.06p 144.00p 45029
15/02/2021 141.00p 143.50p 138.00p 138.00p 155056
12/02/2021 138.00p 144.50p 137.00p 140.00p 1156262
11/02/2021 141.50p 145.50p 138.00p 139.00p 640409
10/02/2021 142.00p 148.00p 141.50p 142.50p 58629
09/02/2021 145.50p 145.00p 141.55p 143.00p 40531
08/02/2021 145.50p 145.50p 140.00p 144.50p 1354971
05/02/2021 138.50p 142.80p 137.50p 142.00p 314527
04/02/2021 140.50p 140.50p 136.00p 138.00p 127138
03/02/2021 145.50p 147.50p 142.00p 144.00p 98019
02/02/2021 142.50p 145.50p 140.50p 142.00p 66257
01/02/2021 141.50p 141.50p 138.22p 140.50p 105958
29/01/2021 136.00p 141.50p 133.50p 139.00p 118997
28/01/2021 139.00p 142.50p 137.88p 140.25p 63980
27/01/2021 139.00p 144.50p 139.00p 141.00p 62123
26/01/2021 140.00p 143.50p 140.00p 141.50p 66494
25/01/2021 141.00p 145.00p 140.00p 143.50p 1312407
22/01/2021 141.00p 146.00p 140.00p 142.50p 112876
21/01/2021 143.00p 144.50p 140.00p 143.00p 200378
20/01/2021 141.00p 143.21p 140.00p 143.00p 90418
19/01/2021 143.50p 147.00p 142.00p 144.00p 63011
18/01/2021 142.50p 147.50p 142.00p 145.50p 72970
15/01/2021 148.00p 148.50p 141.50p 144.00p 156500
14/01/2021 142.00p 149.00p 142.00p 144.00p 173953
13/01/2021 145.50p 148.50p 143.50p 145.25p 48957
12/01/2021 144.00p 148.50p 141.00p 147.00p 76327
11/01/2021 142.00p 149.00p 142.00p 144.50p 139795
08/01/2021 143.00p 145.50p 141.50p 144.75p 185843
07/01/2021 145.00p 145.00p 140.00p 141.50p 511347
06/01/2021 138.50p 142.50p 138.00p 140.00p 308373
05/01/2021 138.00p 141.74p 137.50p 139.50p 291030
04/01/2021 138.00p 139.00p 137.00p 138.00p 102652
31/12/2020 138.50p 141.50p 136.62p 138.00p 23965
30/12/2020 138.50p 142.50p 137.00p 139.50p 106180
29/12/2020 137.00p 143.00p 135.20p 140.00p 203278
28/12/2020 136.00p 138.50p 135.00p 136.50p 13021
24/12/2020 136.00p 138.50p 135.00p 136.50p 13021
23/12/2020 136.00p 137.96p 134.38p 135.00p 97968
22/12/2020 137.00p 137.50p 135.00p 136.50p 101336
21/12/2020 138.50p 138.50p 134.50p 138.50p 172420

*Close Price adjusted for both dividends and splits