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
13/09/2019 152.00p 152.00p 149.57p 151.50p 223049
12/09/2019 148.50p 151.03p 148.50p 150.75p 40478
11/09/2019 149.50p 150.25p 149.06p 150.25p 198402
10/09/2019 148.00p 149.60p 147.00p 148.75p 65279
09/09/2019 148.50p 150.50p 146.50p 148.50p 59831
06/09/2019 150.00p 150.29p 147.82p 148.50p 152444
05/09/2019 146.50p 150.50p 146.50p 147.00p 39473
04/09/2019 151.00p 151.00p 145.11p 151.00p 40515
03/09/2019 145.05p 150.00p 145.00p 148.75p 44188
02/09/2019 148.00p 151.00p 145.15p 151.00p 39971
30/08/2019 146.50p 149.00p 144.14p 147.25p 110324
29/08/2019 146.50p 148.21p 146.00p 147.25p 48235
28/08/2019 146.50p 146.50p 144.00p 146.00p 61804
27/08/2019 147.50p 147.50p 146.43p 146.75p 31066
23/08/2019 146.00p 148.00p 145.00p 147.00p 115920
22/08/2019 148.50p 150.50p 146.75p 146.75p 1005992
21/08/2019 148.25p 148.25p 145.05p 147.00p 62676
20/08/2019 147.00p 148.90p 146.00p 146.00p 61830
19/08/2019 151.50p 151.50p 146.00p 148.25p 103587
16/08/2019 151.50p 151.50p 146.00p 146.00p 41802
15/08/2019 147.00p 152.00p 145.00p 145.00p 78151
14/08/2019 149.00p 151.32p 147.00p 147.00p 196451
13/08/2019 150.00p 152.10p 148.62p 150.00p 85844
12/08/2019 150.50p 152.25p 149.50p 152.25p 78430
09/08/2019 154.50p 154.50p 150.50p 150.50p 471105
08/08/2019 152.00p 152.00p 149.00p 151.25p 60937
07/08/2019 152.50p 152.50p 147.05p 151.00p 32329
06/08/2019 145.50p 149.00p 145.50p 149.00p 135045
05/08/2019 147.50p 152.00p 146.50p 148.00p 115615
02/08/2019 148.50p 150.75p 148.00p 150.75p 103232
01/08/2019 151.00p 153.50p 150.02p 152.00p 131740
31/07/2019 150.00p 150.80p 149.02p 150.25p 43274
30/07/2019 150.00p 151.05p 148.50p 148.50p 91776
29/07/2019 148.50p 150.90p 147.50p 149.00p 65477
26/07/2019 152.00p 152.00p 147.00p 150.00p 194041
25/07/2019 148.00p 150.59p 147.00p 148.50p 2983166
24/07/2019 147.50p 150.63p 147.50p 148.75p 76699
23/07/2019 147.00p 149.36p 146.01p 148.75p 3160611
22/07/2019 146.05p 149.00p 146.05p 148.25p 2091771
19/07/2019 146.50p 148.25p 146.04p 148.00p 37472
18/07/2019 151.00p 151.00p 144.00p 147.25p 60914
17/07/2019 147.00p 149.25p 147.00p 149.25p 92366
16/07/2019 148.00p 148.98p 147.01p 148.50p 241663
15/07/2019 147.00p 148.60p 146.75p 147.00p 109459
12/07/2019 147.50p 148.57p 147.00p 147.00p 55981
11/07/2019 149.50p 150.55p 147.00p 148.50p 213105
10/07/2019 149.00p 153.00p 148.00p 153.00p 94920
09/07/2019 150.00p 151.61p 149.50p 150.50p 495558
08/07/2019 151.00p 152.50p 149.27p 151.75p 48836
05/07/2019 151.50p 153.55p 151.50p 153.00p 72897
04/07/2019 152.00p 153.75p 151.50p 153.75p 78940
03/07/2019 151.00p 152.12p 151.00p 151.50p 59375
02/07/2019 152.00p 153.25p 151.50p 153.25p 114680
01/07/2019 152.00p 153.50p 151.00p 153.50p 139230
28/06/2019 151.00p 153.50p 150.60p 153.50p 154239
27/06/2019 149.50p 151.25p 149.50p 150.75p 169845
26/06/2019 147.50p 151.00p 147.50p 149.50p 56294
25/06/2019 151.00p 151.00p 148.00p 148.00p 52186
24/06/2019 154.50p 154.50p 147.30p 147.50p 53165
21/06/2019 146.00p 155.00p 146.00p 154.50p 171870
20/06/2019 155.00p 155.00p 151.24p 153.00p 48004
19/06/2019 148.95p 152.79p 148.90p 151.00p 67859
18/06/2019 149.80p 150.75p 149.80p 150.75p 11897
17/06/2019 148.00p 151.55p 147.95p 151.00p 294868
14/06/2019 151.00p 152.00p 147.95p 151.50p 61659
13/06/2019 150.50p 150.50p 146.50p 150.50p 265068
12/06/2019 152.00p 152.00p 146.18p 148.50p 35206
11/06/2019 150.00p 150.00p 145.99p 148.75p 27557
10/06/2019 146.50p 150.00p 146.08p 148.50p 69837
07/06/2019 146.50p 146.50p 142.74p 145.75p 74575
06/06/2019 145.50p 146.50p 142.72p 144.75p 23854
05/06/2019 145.00p 145.94p 142.50p 143.75p 63817
04/06/2019 145.00p 146.00p 142.50p 144.50p 159171
03/06/2019 148.50p 148.50p 145.74p 146.75p 69955
31/05/2019 145.00p 148.00p 144.00p 145.00p 49361
30/05/2019 145.50p 148.65p 145.42p 146.75p 153479
29/05/2019 145.50p 148.00p 145.50p 146.75p 63941
28/05/2019 146.73p 148.00p 145.90p 146.25p 21021
24/05/2019 145.00p 146.50p 143.00p 144.75p 164931
23/05/2019 145.00p 145.00p 142.80p 145.00p 86868
22/05/2019 142.00p 144.35p 141.10p 144.25p 341723
21/05/2019 141.50p 144.05p 141.00p 143.00p 133394
20/05/2019 141.85p 143.25p 141.85p 143.25p 13693
17/05/2019 141.50p 144.50p 138.27p 144.00p 74814
16/05/2019 140.50p 143.00p 139.00p 140.00p 245090
15/05/2019 139.14p 140.50p 136.54p 139.25p 75951
14/05/2019 139.21p 139.82p 136.55p 139.25p 126419
13/05/2019 139.50p 142.50p 137.00p 138.50p 106315
10/05/2019 141.00p 141.00p 139.50p 140.75p 64836
09/05/2019 140.00p 143.62p 139.50p 141.00p 69822
08/05/2019 143.87p 143.87p 141.18p 142.75p 33191
07/05/2019 143.00p 144.05p 141.79p 142.00p 56816
03/05/2019 143.52p 144.08p 142.00p 143.25p 107153
02/05/2019 143.00p 144.11p 142.00p 143.75p 39709
01/05/2019 144.18p 144.52p 142.06p 143.00p 94431
30/04/2019 141.00p 144.60p 141.00p 143.50p 140966
29/04/2019 145.36p 145.36p 141.54p 144.00p 79757
26/04/2019 145.00p 145.74p 142.39p 145.00p 54543
25/04/2019 146.00p 148.50p 141.01p 143.50p 587736
24/04/2019 147.00p 149.06p 144.70p 147.00p 153537
23/04/2019 146.78p 148.86p 145.00p 147.50p 97825
18/04/2019 148.82p 148.86p 146.00p 147.50p 107471
17/04/2019 149.00p 149.00p 145.00p 147.50p 96392
16/04/2019 148.00p 148.64p 145.50p 147.25p 145240
15/04/2019 147.50p 148.70p 145.00p 145.00p 30594
12/04/2019 146.50p 147.00p 142.00p 144.75p 173677
11/04/2019 147.17p 147.17p 142.50p 145.25p 145215
10/04/2019 142.00p 147.67p 142.00p 144.75p 196470
09/04/2019 146.00p 148.00p 142.00p 147.00p 99388
08/04/2019 146.00p 146.85p 143.40p 145.50p 214992
05/04/2019 143.00p 146.82p 141.60p 143.00p 104343
04/04/2019 143.54p 147.00p 139.00p 142.75p 258111
03/04/2019 148.00p 148.00p 141.50p 143.50p 73203
02/04/2019 142.00p 146.00p 140.00p 143.00p 199248
01/04/2019 144.00p 146.00p 139.00p 143.00p 170560
29/03/2019 141.00p 144.00p 138.24p 140.00p 96863
28/03/2019 137.00p 143.00p 137.00p 143.00p 94725
27/03/2019 137.00p 142.00p 137.00p 142.00p 119508
26/03/2019 138.00p 142.00p 137.00p 137.00p 188338
25/03/2019 139.00p 142.84p 137.50p 137.50p 108934
22/03/2019 138.00p 144.00p 138.00p 144.00p 326858
21/03/2019 134.00p 144.00p 134.00p 144.00p 227006
20/03/2019 134.00p 142.80p 134.00p 140.00p 132873
19/03/2019 143.00p 143.00p 134.00p 140.00p 110934
18/03/2019 134.77p 141.50p 134.77p 138.00p 116625
15/03/2019 139.00p 139.00p 134.00p 134.00p 223203
14/03/2019 137.00p 137.00p 134.00p 136.50p 643021
13/03/2019 137.60p 137.60p 135.00p 137.50p 225095
12/03/2019 135.00p 138.00p 135.00p 135.00p 59294
11/03/2019 140.00p 140.00p 134.00p 136.50p 391602
08/03/2019 137.00p 139.40p 133.00p 134.50p 180457
07/03/2019 141.00p 145.00p 139.81p 141.50p 93051
06/03/2019 148.00p 148.00p 141.00p 144.50p 30923
05/03/2019 141.40p 143.00p 141.00p 143.00p 94302
04/03/2019 145.00p 145.00p 140.00p 143.00p 88265
01/03/2019 145.00p 145.00p 139.00p 145.00p 122620
28/02/2019 139.00p 142.18p 139.00p 142.00p 129238
27/02/2019 140.07p 143.99p 140.00p 143.00p 75762
26/02/2019 147.00p 147.00p 139.49p 143.50p 59956
25/02/2019 141.40p 148.00p 141.40p 146.50p 79028
22/02/2019 148.00p 148.00p 144.00p 146.00p 69719
21/02/2019 146.60p 147.96p 144.90p 147.00p 38505
20/02/2019 141.66p 145.98p 141.66p 145.50p 82224
19/02/2019 143.00p 147.00p 138.00p 143.50p 192897
18/02/2019 144.00p 144.50p 141.39p 144.50p 61923
15/02/2019 145.00p 145.00p 140.50p 143.00p 73320
14/02/2019 142.00p 145.60p 141.00p 142.50p 188631
13/02/2019 142.00p 145.00p 142.00p 142.50p 128804
12/02/2019 140.20p 145.00p 138.30p 143.50p 326734
11/02/2019 141.92p 142.00p 139.90p 142.00p 54556
08/02/2019 143.00p 143.00p 138.75p 143.00p 52944
07/02/2019 144.00p 144.40p 142.00p 142.00p 58835
06/02/2019 140.00p 144.93p 140.00p 140.00p 37731
05/02/2019 139.08p 143.84p 138.14p 142.00p 175783
04/02/2019 140.25p 142.00p 137.56p 139.00p 55081
01/02/2019 140.08p 140.25p 136.40p 138.50p 52261
31/01/2019 138.00p 140.40p 135.28p 138.00p 138235
30/01/2019 135.00p 142.40p 135.00p 135.00p 12557
29/01/2019 142.40p 142.40p 136.50p 140.00p 41225
28/01/2019 140.00p 142.50p 138.07p 141.00p 74173
25/01/2019 136.35p 137.50p 136.35p 137.50p 48725
24/01/2019 140.00p 140.00p 136.00p 137.50p 81517
23/01/2019 138.00p 142.50p 138.00p 141.00p 65771
22/01/2019 141.35p 143.00p 141.35p 143.00p 22699
21/01/2019 143.00p 144.50p 140.00p 144.50p 36260
18/01/2019 149.00p 149.00p 143.00p 145.00p 48674
17/01/2019 141.00p 143.50p 141.00p 141.00p 32609
16/01/2019 143.00p 148.00p 143.00p 145.00p 28389
15/01/2019 147.00p 149.00p 143.00p 149.00p 4693
14/01/2019 140.00p 146.00p 140.00p 146.00p 14189
11/01/2019 140.00p 148.00p 140.00p 144.00p 27718
10/01/2019 148.00p 148.00p 141.92p 144.00p 116497
09/01/2019 141.86p 145.94p 141.86p 143.00p 23662
08/01/2019 146.00p 146.00p 141.80p 146.00p 16498
07/01/2019 145.00p 145.94p 141.50p 142.50p 7040
04/01/2019 146.00p 146.00p 137.00p 146.00p 59320
03/01/2019 140.00p 142.50p 140.00p 142.50p 23859
02/01/2019 145.00p 145.00p 137.00p 145.00p 58077
31/12/2018 141.00p 145.00p 140.00p 145.00p 30367
28/12/2018 140.00p 141.76p 140.00p 140.00p 31651
27/12/2018 142.00p 146.00p 137.06p 146.00p 12078
24/12/2018 145.00p 145.00p 139.25p 142.00p 9771
21/12/2018 145.00p 145.00p 137.00p 143.00p 74008
20/12/2018 140.00p 145.00p 140.00p 142.50p 60106
19/12/2018 146.00p 146.00p 143.00p 145.00p 39601
18/12/2018 147.00p 147.00p 143.04p 145.00p 37221
17/12/2018 150.00p 150.00p 145.00p 147.50p 63699
14/12/2018 145.00p 150.00p 145.00p 147.50p 35897
13/12/2018 145.00p 149.00p 144.77p 149.00p 34522
12/12/2018 147.00p 151.00p 145.50p 148.00p 45583
11/12/2018 146.66p 148.97p 144.63p 147.50p 48520
10/12/2018 146.77p 150.78p 146.77p 149.50p 18694
07/12/2018 153.92p 153.92p 146.00p 150.00p 52544
06/12/2018 146.64p 149.99p 146.63p 149.50p 38833
05/12/2018 147.00p 151.20p 147.00p 151.00p 39878
04/12/2018 150.00p 153.70p 150.00p 151.50p 101187
03/12/2018 155.00p 155.18p 150.21p 153.50p 37498
30/11/2018 150.00p 152.80p 150.00p 150.00p 34493
29/11/2018 149.95p 151.00p 148.18p 151.00p 40635
28/11/2018 148.04p 150.00p 148.04p 150.00p 2000

*Close Price adjusted for both dividends and splits