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
26/06/2020 125.00p 125.00p 121.00p 122.00p 555539
25/06/2020 121.00p 125.00p 120.00p 121.00p 149446
24/06/2020 127.00p 127.00p 121.00p 123.75p 94829
23/06/2020 123.00p 126.96p 121.00p 123.00p 174789
22/06/2020 125.50p 127.48p 123.50p 124.75p 397451
19/06/2020 130.50p 130.50p 122.00p 122.00p 71394
18/06/2020 130.50p 130.50p 122.50p 126.00p 876026
17/06/2020 129.50p 129.50p 122.50p 129.50p 131513
16/06/2020 126.50p 127.89p 120.50p 125.25p 116603
15/06/2020 123.00p 123.93p 115.88p 120.50p 1000815
12/06/2020 121.50p 125.00p 115.10p 124.00p 143321
11/06/2020 124.00p 124.50p 119.00p 122.25p 34489
10/06/2020 128.50p 128.50p 124.50p 126.50p 49094
09/06/2020 127.50p 128.90p 123.00p 128.00p 883046
08/06/2020 129.00p 130.80p 125.00p 127.25p 132911
05/06/2020 131.00p 132.83p 124.00p 125.50p 139320
04/06/2020 134.50p 134.50p 129.00p 129.00p 105535
03/06/2020 134.50p 134.50p 131.00p 134.00p 96431
02/06/2020 126.00p 133.90p 126.00p 131.75p 143414
01/06/2020 132.50p 132.50p 127.54p 129.75p 57635
29/05/2020 129.50p 132.00p 127.00p 129.25p 100401
28/05/2020 129.50p 132.50p 127.64p 129.00p 272173
27/05/2020 127.50p 130.00p 126.30p 127.50p 120651
26/05/2020 131.00p 131.00p 125.50p 128.00p 88574
25/05/2020 127.50p 127.50p 121.66p 124.50p 116317
22/05/2020 127.50p 127.50p 121.66p 124.50p 116317
21/05/2020 123.50p 126.34p 121.88p 123.50p 1047268
20/05/2020 121.00p 124.00p 121.00p 122.75p 106233
19/05/2020 121.50p 122.68p 119.00p 121.25p 187373
18/05/2020 116.50p 122.70p 116.50p 117.00p 160777
15/05/2020 117.00p 122.82p 116.82p 117.00p 71280
14/05/2020 124.50p 124.50p 116.50p 117.00p 122673
13/05/2020 125.50p 125.50p 119.00p 125.00p 137868
12/05/2020 123.50p 124.66p 119.69p 124.00p 125489
11/05/2020 121.50p 124.50p 120.24p 123.75p 339833
08/05/2020 120.00p 121.74p 119.00p 120.00p 135087
07/05/2020 120.00p 121.74p 119.00p 120.00p 235087
06/05/2020 123.00p 123.50p 119.50p 123.00p 63457
05/05/2020 125.50p 125.50p 121.00p 121.75p 195912
04/05/2020 122.50p 123.25p 119.00p 122.50p 118132
01/05/2020 123.00p 123.00p 119.34p 121.00p 221073
30/04/2020 124.50p 130.50p 122.00p 125.00p 121695
29/04/2020 125.00p 129.00p 118.50p 129.00p 167609
28/04/2020 125.00p 125.00p 118.50p 122.50p 158134
27/04/2020 119.00p 125.00p 117.90p 125.00p 156508
24/04/2020 118.00p 118.00p 114.47p 114.50p 116098
23/04/2020 118.50p 119.00p 115.34p 115.50p 177431
22/04/2020 117.00p 119.00p 116.50p 118.00p 428565
21/04/2020 122.00p 122.00p 116.00p 117.50p 51588
20/04/2020 123.50p 123.50p 115.50p 116.00p 236785
17/04/2020 117.50p 122.02p 117.50p 120.25p 1061346
16/04/2020 117.00p 122.00p 115.00p 117.75p 971055
15/04/2020 117.00p 120.99p 117.00p 117.00p 61319
14/04/2020 116.50p 122.00p 116.50p 118.50p 114982
09/04/2020 121.50p 122.00p 113.50p 122.00p 93254
08/04/2020 114.00p 118.01p 111.50p 116.00p 81779
07/04/2020 113.50p 118.50p 108.00p 117.50p 206264
06/04/2020 110.50p 111.50p 106.55p 109.75p 166111
03/04/2020 107.50p 107.15p 102.50p 104.50p 128755
02/04/2020 107.50p 108.00p 102.45p 108.00p 150777
01/04/2020 108.00p 108.00p 101.00p 105.00p 395371
31/03/2020 109.50p 109.92p 104.50p 109.50p 228980
30/03/2020 112.50p 112.50p 104.00p 108.00p 422221
27/03/2020 115.00p 115.00p 108.00p 110.00p 146105
26/03/2020 110.50p 112.89p 107.50p 111.25p 173826
25/03/2020 111.50p 114.59p 108.50p 110.00p 125040
24/03/2020 105.50p 111.41p 105.00p 107.50p 243229
23/03/2020 97.40p 104.43p 97.20p 102.50p 696484
20/03/2020 102.50p 108.00p 96.25p 108.00p 219677
19/03/2020 99.00p 99.40p 95.60p 97.50p 189037
18/03/2020 97.00p 100.50p 94.20p 98.20p 292893
17/03/2020 98.20p 102.00p 96.60p 102.00p 362588
16/03/2020 102.50p 109.08p 94.60p 99.00p 603388
13/03/2020 109.00p 113.66p 106.21p 108.00p 586857
12/03/2020 110.00p 114.00p 105.00p 105.00p 183492
11/03/2020 120.50p 122.40p 116.00p 116.00p 174371
10/03/2020 121.00p 121.57p 118.07p 120.75p 79782
09/03/2020 121.00p 121.00p 111.78p 118.75p 136613
06/03/2020 130.00p 130.00p 124.50p 125.00p 370550
05/03/2020 133.50p 133.50p 128.50p 131.00p 276379
04/03/2020 131.50p 132.50p 128.46p 132.50p 119508
03/03/2020 130.00p 130.53p 127.50p 128.75p 285082
02/03/2020 129.00p 131.50p 127.00p 129.75p 141339
28/02/2020 126.00p 129.20p 122.50p 125.00p 213614
27/02/2020 142.00p 142.00p 132.95p 134.00p 82762
26/02/2020 136.00p 142.00p 135.00p 142.00p 91147
25/02/2020 140.00p 142.50p 137.50p 137.50p 295699
24/02/2020 145.50p 147.00p 138.50p 139.00p 325846
21/02/2020 146.50p 148.42p 145.50p 145.50p 86431
20/02/2020 151.00p 151.00p 146.50p 147.00p 57587
19/02/2020 151.50p 151.50p 147.50p 148.75p 93825
18/02/2020 149.50p 149.50p 147.01p 147.50p 74240
17/02/2020 151.00p 151.00p 147.50p 149.25p 112870
14/02/2020 152.50p 153.00p 149.00p 149.75p 109980
13/02/2020 153.00p 154.14p 151.00p 153.00p 111208
12/02/2020 156.00p 156.00p 151.50p 153.50p 329183
11/02/2020 154.50p 154.50p 151.30p 153.00p 87292
10/02/2020 154.50p 153.99p 151.78p 152.75p 108857
07/02/2020 154.50p 154.50p 151.50p 152.25p 62437
06/02/2020 155.00p 155.00p 152.00p 152.50p 58300
05/02/2020 155.00p 155.50p 152.00p 155.50p 41930
04/02/2020 152.50p 154.00p 151.50p 153.75p 100033
03/02/2020 149.00p 153.00p 148.15p 152.25p 282798
31/01/2020 150.50p 153.00p 150.00p 153.00p 39372
30/01/2020 156.00p 156.00p 150.50p 152.50p 56047
29/01/2020 154.00p 156.00p 153.57p 156.00p 61806
28/01/2020 153.00p 155.00p 152.50p 155.00p 78805
27/01/2020 156.00p 157.50p 153.00p 153.75p 284997
24/01/2020 158.00p 157.00p 155.51p 157.00p 380263
23/01/2020 158.00p 158.00p 154.50p 157.50p 38186
22/01/2020 158.00p 158.00p 155.00p 157.00p 58787
21/01/2020 155.00p 158.50p 154.00p 158.50p 94722
20/01/2020 160.00p 160.00p 155.99p 156.50p 73711
17/01/2020 159.50p 160.00p 155.99p 157.00p 105350
16/01/2020 160.50p 160.79p 155.00p 155.00p 55640
15/01/2020 161.00p 161.00p 156.84p 160.50p 54920
14/01/2020 159.00p 159.26p 156.81p 159.00p 100038
13/01/2020 159.00p 160.50p 158.64p 160.50p 56757
10/01/2020 159.00p 159.44p 157.18p 158.50p 115877
09/01/2020 159.00p 159.46p 156.75p 158.50p 57649
08/01/2020 155.00p 158.05p 155.00p 155.25p 104020
07/01/2020 155.00p 158.50p 156.50p 157.25p 105832
06/01/2020 155.00p 157.28p 155.00p 155.00p 122341
03/01/2020 151.00p 157.61p 151.00p 151.00p 58644
02/01/2020 158.50p 158.50p 156.00p 158.50p 94520
31/12/2019 155.00p 157.87p 155.00p 156.75p 30951
30/12/2019 155.00p 157.97p 155.00p 156.75p 62751
27/12/2019 157.00p 158.00p 154.00p 156.50p 76017
24/12/2019 158.00p 158.36p 155.13p 156.25p 33351
23/12/2019 158.00p 158.00p 154.00p 156.75p 222060
20/12/2019 158.50p 158.50p 154.45p 158.50p 99125
19/12/2019 154.00p 157.09p 154.00p 156.50p 296638
18/12/2019 156.00p 156.77p 154.18p 156.25p 52547
17/12/2019 156.00p 157.45p 153.67p 156.00p 95870
16/12/2019 154.50p 155.00p 152.54p 154.00p 174600
13/12/2019 154.00p 157.00p 152.93p 154.00p 79795
12/12/2019 156.00p 156.00p 154.25p 154.25p 73143
11/12/2019 155.50p 156.00p 152.50p 154.00p 100896
10/12/2019 154.50p 155.50p 152.00p 154.75p 65422
09/12/2019 155.00p 155.75p 153.70p 154.25p 150946
06/12/2019 156.00p 154.40p 153.29p 153.75p 47034
05/12/2019 156.00p 156.00p 153.02p 156.00p 60592
04/12/2019 155.50p 154.50p 153.10p 153.25p 84287
03/12/2019 155.50p 154.50p 152.90p 153.50p 75073
02/12/2019 155.50p 154.45p 152.78p 153.50p 84071
29/11/2019 155.50p 156.00p 153.02p 156.00p 27744
28/11/2019 152.00p 154.45p 152.50p 153.75p 227240
27/11/2019 152.00p 154.27p 153.30p 153.50p 87697
26/11/2019 152.00p 154.00p 152.43p 153.50p 97778
25/11/2019 152.00p 154.00p 152.00p 152.00p 64203
22/11/2019 152.00p 154.22p 152.00p 153.75p 63442
21/11/2019 154.00p 153.40p 152.53p 153.25p 47308
20/11/2019 154.00p 153.50p 152.50p 153.00p 27866
19/11/2019 154.00p 154.42p 152.23p 153.50p 107783
18/11/2019 154.00p 154.04p 152.61p 154.00p 50398
15/11/2019 154.00p 154.25p 152.50p 153.25p 75154
14/11/2019 152.50p 153.50p 152.50p 153.00p 61598
13/11/2019 152.50p 154.35p 152.50p 152.50p 33815
12/11/2019 153.86p 155.00p 153.86p 154.00p 61602
11/11/2019 154.78p 154.78p 153.77p 154.50p 65738
08/11/2019 152.50p 156.77p 152.50p 153.75p 121231
07/11/2019 154.50p 155.00p 152.00p 154.25p 68113
06/11/2019 151.50p 154.50p 151.15p 152.50p 64518
05/11/2019 153.00p 154.27p 152.00p 152.00p 103976
04/11/2019 153.50p 154.50p 150.56p 153.50p 56368
01/11/2019 151.00p 152.00p 149.00p 150.50p 166479
31/10/2019 152.00p 152.00p 149.08p 150.00p 124579
30/10/2019 151.00p 152.00p 150.00p 150.00p 42456
29/10/2019 152.00p 153.91p 151.00p 151.00p 42739
28/10/2019 151.50p 153.90p 150.50p 150.50p 76175
25/10/2019 152.00p 152.70p 151.00p 151.00p 63588
24/10/2019 152.00p 153.08p 151.50p 151.50p 99410
23/10/2019 152.00p 153.83p 151.73p 152.00p 19376
22/10/2019 151.00p 154.00p 150.00p 151.00p 132756
21/10/2019 152.50p 153.94p 151.04p 152.50p 55766
18/10/2019 152.00p 155.38p 152.00p 154.00p 62558
17/10/2019 156.70p 156.70p 153.15p 154.75p 39156
16/10/2019 154.00p 158.65p 153.75p 153.75p 93605
15/10/2019 157.00p 158.00p 156.00p 156.00p 193396
14/10/2019 155.50p 158.00p 155.00p 156.00p 67173
11/10/2019 157.50p 159.00p 154.62p 155.25p 535513
10/10/2019 156.00p 157.50p 156.00p 157.50p 77027
09/10/2019 156.00p 157.00p 155.00p 157.00p 60047
08/10/2019 155.00p 156.96p 155.00p 155.50p 64600
07/10/2019 155.00p 156.00p 154.00p 155.00p 85575
04/10/2019 153.50p 154.74p 152.02p 154.50p 83994
03/10/2019 151.00p 153.50p 149.52p 151.25p 168131
02/10/2019 151.50p 155.05p 151.50p 152.00p 30590
01/10/2019 155.50p 155.54p 152.50p 153.00p 336975
30/09/2019 153.50p 155.50p 153.00p 153.75p 96515
27/09/2019 155.50p 155.50p 153.00p 155.50p 106104
26/09/2019 153.00p 155.60p 152.00p 155.50p 718548
25/09/2019 154.40p 154.40p 153.30p 154.25p 20598
24/09/2019 153.50p 155.00p 153.28p 153.75p 185837
23/09/2019 153.28p 153.40p 152.03p 152.75p 29183
20/09/2019 153.50p 154.50p 150.83p 154.50p 66807
19/09/2019 153.00p 153.00p 150.50p 153.00p 234602
18/09/2019 152.50p 152.50p 150.00p 150.00p 66787
17/09/2019 152.50p 152.50p 148.50p 150.50p 9028266
16/09/2019 152.00p 152.00p 149.00p 152.00p 87633

*Close Price adjusted for both dividends and splits