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
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
18/12/2020 135.00p 138.50p 133.50p 135.50p 218458
17/12/2020 135.00p 138.50p 134.50p 135.75p 167218
16/12/2020 136.00p 137.00p 134.45p 135.50p 115403
15/12/2020 135.50p 137.00p 135.00p 135.25p 1508260
14/12/2020 135.00p 138.50p 133.00p 133.00p 194273
11/12/2020 135.00p 138.00p 134.06p 135.50p 2336425
10/12/2020 138.00p 138.50p 133.86p 134.50p 397893
09/12/2020 137.00p 138.50p 134.00p 134.00p 340160
08/12/2020 133.50p 137.08p 133.43p 133.50p 503975
07/12/2020 134.00p 138.50p 133.50p 135.25p 509068
04/12/2020 137.00p 138.50p 134.90p 135.00p 21532
03/12/2020 137.00p 138.50p 134.50p 135.50p 913983
02/12/2020 136.00p 138.28p 134.00p 136.50p 117153
01/12/2020 141.00p 141.00p 136.00p 137.75p 357251
30/11/2020 139.00p 140.00p 133.50p 140.00p 501750
27/11/2020 136.50p 138.75p 132.99p 138.50p 201351
26/11/2020 134.00p 137.00p 132.50p 134.75p 144604
25/11/2020 132.50p 134.10p 132.00p 132.75p 103422
24/11/2020 130.50p 134.50p 129.81p 133.50p 119586
23/11/2020 131.00p 134.50p 127.50p 131.75p 155494
20/11/2020 126.50p 131.78p 126.00p 129.00p 613522
19/11/2020 126.50p 133.00p 126.50p 128.75p 42656
18/11/2020 126.00p 134.00p 123.50p 131.00p 197265
17/11/2020 128.50p 134.50p 126.00p 126.00p 251178
16/11/2020 131.00p 133.34p 126.50p 130.50p 194708
13/11/2020 126.00p 132.50p 125.00p 128.25p 109429
12/11/2020 126.00p 131.50p 125.50p 129.00p 78468
10/11/2020 128.00p 129.45p 125.50p 127.50p 71300
09/11/2020 127.00p 129.00p 124.50p 127.50p 266250
06/11/2020 122.50p 126.50p 122.50p 124.50p 279102
05/11/2020 126.50p 128.00p 123.26p 126.50p 38075
04/11/2020 122.00p 125.50p 120.02p 124.00p 79659
03/11/2020 121.00p 125.00p 119.45p 124.50p 78552
02/11/2020 122.50p 124.00p 118.50p 121.50p 84315
30/10/2020 124.00p 122.00p 117.00p 119.50p 195966
29/10/2020 124.00p 126.50p 121.56p 123.25p 31529
28/10/2020 125.50p 126.00p 122.00p 123.00p 139949
27/10/2020 124.50p 127.18p 122.50p 125.50p 147453
26/10/2020 125.00p 128.50p 122.50p 123.75p 39998
23/10/2020 125.00p 128.50p 122.29p 124.00p 188228
22/10/2020 123.00p 127.42p 122.00p 122.75p 83523
21/10/2020 126.00p 129.50p 123.03p 124.00p 178272
20/10/2020 127.50p 127.50p 123.06p 124.00p 151143
19/10/2020 124.50p 129.50p 124.11p 127.00p 92829
16/10/2020 124.50p 127.16p 123.51p 125.00p 103382
15/10/2020 130.00p 130.00p 123.53p 125.00p 83080
14/10/2020 126.00p 127.97p 124.43p 126.00p 156448
13/10/2020 124.00p 127.92p 123.65p 126.50p 84956
12/10/2020 124.00p 129.50p 124.00p 125.25p 165218
09/10/2020 123.00p 126.54p 123.00p 125.00p 84509
08/10/2020 123.00p 128.33p 122.75p 123.00p 116513
07/10/2020 126.50p 129.00p 122.63p 125.50p 38121
06/10/2020 126.50p 129.50p 123.00p 125.00p 53662
05/10/2020 123.50p 128.50p 122.34p 125.25p 130389
02/10/2020 122.50p 127.65p 122.00p 123.50p 78130
01/10/2020 126.50p 128.00p 123.00p 125.75p 138355
30/09/2020 126.50p 126.50p 122.00p 124.75p 214552
29/09/2020 123.00p 125.42p 123.00p 125.25p 149587
28/09/2020 126.00p 128.50p 124.00p 124.50p 114611
25/09/2020 123.50p 128.50p 123.00p 124.50p 35092
24/09/2020 125.00p 127.50p 123.00p 124.00p 196613
23/09/2020 124.00p 126.50p 124.00p 126.50p 49759
22/09/2020 125.00p 125.00p 122.50p 125.00p 389948
21/09/2020 125.00p 129.50p 123.17p 126.50p 67883
18/09/2020 131.50p 131.50p 123.50p 123.50p 276376
17/09/2020 131.00p 131.00p 123.42p 126.75p 1404604
16/09/2020 128.50p 131.00p 125.00p 126.25p 117032
15/09/2020 120.50p 128.00p 120.50p 124.75p 102892
14/09/2020 128.50p 128.50p 122.50p 124.25p 142814
11/09/2020 120.50p 126.50p 120.00p 124.00p 116915
10/09/2020 126.00p 127.00p 121.25p 121.25p 73855
09/09/2020 118.50p 126.00p 118.50p 122.00p 51676
08/09/2020 125.00p 125.70p 121.49p 122.00p 46118

*Close Price adjusted for both dividends and splits