Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
CC Japan Income & Growth Trust (CCJS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/05/2022 | 3.00p | 3.00p | 1.11p | 2.00p | 6560 |
| 25/05/2022 | 3.00p | 3.00p | 2.00p | 2.00p | 0 |
| 24/05/2022 | 3.00p | 3.00p | 1.10p | 2.00p | 2056 |
| 23/05/2022 | 3.00p | 3.00p | 1.00p | 2.00p | 3581 |
| 20/05/2022 | 3.00p | 3.00p | 1.40p | 2.00p | 4149 |
| 19/05/2022 | 3.00p | 3.00p | 1.40p | 2.00p | 607 |
| 18/05/2022 | 3.00p | 3.00p | 1.40p | 2.00p | 4955 |
| 17/05/2022 | 3.00p | 3.00p | 1.40p | 2.00p | 18374 |
| 16/05/2022 | 3.00p | 3.00p | 2.00p | 2.00p | 0 |
| 13/05/2022 | 3.00p | 3.00p | 1.40p | 2.00p | 4800 |
| 12/05/2022 | 3.00p | 3.00p | 1.40p | 2.00p | 2260 |
| 11/05/2022 | 3.00p | 3.00p | 1.40p | 2.00p | 651 |
| 10/05/2022 | 3.00p | 3.00p | 1.00p | 2.00p | 28421 |
| 09/05/2022 | 3.00p | 3.00p | 1.40p | 2.00p | 664 |
| 06/05/2022 | 3.00p | 3.00p | 1.40p | 2.00p | 2336 |
| 05/05/2022 | 3.00p | 3.00p | 1.41p | 2.00p | 750 |
| 04/05/2022 | 3.00p | 3.00p | 1.40p | 2.00p | 17486 |
| 03/05/2022 | 3.00p | 3.00p | 1.00p | 2.00p | 146877 |
| 29/04/2022 | 3.00p | 3.00p | 1.32p | 2.00p | 2320 |
| 28/04/2022 | 3.00p | 3.00p | 2.00p | 2.00p | 0 |
| 27/04/2022 | 3.00p | 3.00p | 1.32p | 2.00p | 4500 |
| 26/04/2022 | 3.00p | 3.00p | 2.00p | 2.00p | 0 |
| 25/04/2022 | 3.00p | 3.00p | 2.00p | 2.00p | 50000 |
| 22/04/2022 | 3.00p | 3.00p | 2.00p | 2.00p | 40000 |
| 21/04/2022 | 3.00p | 3.00p | 1.16p | 1.50p | 1 |
| 20/04/2022 | 4.00p | 4.00p | 1.16p | 1.50p | 25982 |
| 19/04/2022 | 4.00p | 4.00p | 1.50p | 2.50p | 126415 |
| 14/04/2022 | 2.00p | 2.50p | 2.00p | 2.50p | 1638 |
| 13/04/2022 | 4.00p | 4.00p | 2.00p | 2.50p | 2393 |
| 12/04/2022 | 5.00p | 5.00p | 3.00p | 3.00p | 15000 |
| 11/04/2022 | 5.00p | 5.00p | 3.00p | 3.50p | 772 |
| 08/04/2022 | 5.00p | 5.00p | 3.50p | 3.50p | 400000 |
| 07/04/2022 | 5.00p | 5.00p | 3.00p | 3.50p | 11975 |
| 06/04/2022 | 5.00p | 5.00p | 3.00p | 3.50p | 5963 |
| 05/04/2022 | 5.00p | 5.00p | 3.00p | 4.50p | 24170 |
| 04/04/2022 | 5.00p | 5.00p | 3.00p | 4.50p | 700 |
| 01/04/2022 | 5.00p | 5.00p | 3.00p | 4.50p | 5245 |
| 31/03/2022 | 5.00p | 5.00p | 3.00p | 4.50p | 39940 |
| 30/03/2022 | 5.00p | 5.01p | 4.50p | 4.50p | 12000 |
| 29/03/2022 | 5.00p | 5.00p | 3.00p | 4.50p | 5850 |
| 28/03/2022 | 5.00p | 5.00p | 3.00p | 4.50p | 10913 |
| 25/03/2022 | 5.00p | 4.50p | 4.50p | 4.50p | 0 |
| 24/03/2022 | 5.00p | 5.00p | 3.00p | 4.50p | 14410 |
| 23/03/2022 | 5.00p | 5.00p | 3.00p | 4.50p | 2000 |
| 22/03/2022 | 5.00p | 5.00p | 3.00p | 4.50p | 6200 |
| 21/03/2022 | 5.00p | 5.00p | 3.00p | 4.50p | 12600 |
| 18/03/2022 | 5.00p | 5.00p | 3.00p | 4.50p | 3300 |
| 17/03/2022 | 5.00p | 5.00p | 3.00p | 4.50p | 58630 |
| 16/03/2022 | 5.00p | 5.00p | 3.00p | 4.50p | 1120 |
| 15/03/2022 | 3.50p | 3.50p | 3.00p | 3.50p | 20131 |
| 14/03/2022 | 5.00p | 5.00p | 3.00p | 3.50p | 21154 |
| 11/03/2022 | 3.50p | 3.50p | 3.00p | 3.50p | 3070 |
| 10/03/2022 | 4.50p | 4.50p | 3.00p | 4.50p | 5615 |
| 09/03/2022 | 5.00p | 5.00p | 3.00p | 3.50p | 4136 |
| 08/03/2022 | 5.00p | 5.00p | 3.00p | 3.50p | 6630 |
| 07/03/2022 | 5.00p | 5.00p | 3.00p | 3.50p | 1502 |
| 04/03/2022 | 5.00p | 5.00p | 4.50p | 4.50p | 0 |
| 03/03/2022 | 5.00p | 5.00p | 3.00p | 4.50p | 88502 |
| 02/03/2022 | 5.00p | 5.00p | 3.00p | 4.50p | 10127 |
| 01/03/2022 | 5.00p | 5.00p | 3.00p | 4.50p | 1258 |
| 28/02/2022 | 5.00p | 5.00p | 4.50p | 4.50p | 0 |
| 25/02/2022 | 5.00p | 5.00p | 3.00p | 4.50p | 5900 |
| 24/02/2022 | 5.00p | 5.00p | 3.00p | 4.50p | 3206 |
| 23/02/2022 | 5.00p | 5.00p | 4.50p | 4.50p | 0 |
| 22/02/2022 | 5.00p | 5.00p | 3.36p | 4.50p | 8361 |
| 21/02/2022 | 5.00p | 5.00p | 3.81p | 5.00p | 2192 |
| 18/02/2022 | 5.00p | 5.00p | 3.25p | 5.00p | 3144 |
| 17/02/2022 | 5.00p | 5.00p | 3.81p | 5.00p | 1434 |
| 16/02/2022 | 5.50p | 5.50p | 4.60p | 5.00p | 464 |
| 15/02/2022 | 5.00p | 7.00p | 4.27p | 5.50p | 33990 |
| 14/02/2022 | 5.00p | 5.00p | 4.50p | 4.50p | 0 |
| 11/02/2022 | 4.00p | 6.00p | 2.71p | 4.50p | 31340 |
| 10/02/2022 | 4.00p | 4.00p | 2.65p | 4.00p | 12056 |
| 09/02/2022 | 4.00p | 4.00p | 2.35p | 4.00p | 23461 |
| 08/02/2022 | 4.00p | 5.00p | 2.21p | 4.00p | 23068 |
| 07/02/2022 | 4.00p | 4.00p | 2.20p | 3.50p | 127 |
| 04/02/2022 | 4.00p | 4.00p | 3.50p | 3.50p | 0 |
| 03/02/2022 | 4.00p | 4.00p | 2.17p | 3.50p | 2534 |
| 02/02/2022 | 3.00p | 4.00p | 2.15p | 3.50p | 20470 |
| 01/02/2022 | 4.00p | 4.00p | 2.02p | 3.00p | 10463 |
| 31/01/2022 | 4.00p | 4.00p | 2.01p | 3.00p | 113554 |
| 28/01/2022 | 2.50p | 2.50p | 2.01p | 2.50p | 2998 |
| 27/01/2022 | 2.50p | 3.00p | 2.01p | 2.50p | 29700 |
| 26/01/2022 | 5.00p | 5.00p | 3.50p | 3.50p | 30000 |
| 25/01/2022 | 4.25p | 4.25p | 3.02p | 3.75p | 15292 |
| 24/01/2022 | 5.50p | 5.50p | 3.53p | 4.75p | 488 |
| 21/01/2022 | 5.25p | 5.25p | 3.50p | 5.25p | 5441 |
| 20/01/2022 | 5.50p | 5.50p | 4.15p | 5.25p | 55727 |
| 19/01/2022 | 5.50p | 5.50p | 4.25p | 4.25p | 35000 |
| 18/01/2022 | 5.25p | 5.25p | 3.53p | 4.00p | 101100 |
| 17/01/2022 | 5.25p | 5.25p | 3.01p | 3.50p | 390 |
| 14/01/2022 | 5.25p | 5.25p | 3.01p | 3.50p | 3818 |
| 13/01/2022 | 5.25p | 5.25p | 3.00p | 3.50p | 14947 |
| 12/01/2022 | 4.25p | 4.25p | 2.99p | 3.50p | 127000 |
| 10/01/2022 | 4.25p | 4.25p | 2.02p | 2.50p | 437 |
| 07/01/2022 | 4.25p | 4.25p | 2.02p | 2.50p | 2618 |
| 06/01/2022 | 2.50p | 2.50p | 2.02p | 2.50p | 590 |
| 05/01/2022 | 2.50p | 2.50p | 2.02p | 2.50p | 14963 |
| 04/01/2022 | 2.50p | 3.00p | 2.01p | 2.50p | 19167 |
| 03/01/2022 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 31/12/2021 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 30/12/2021 | 4.25p | 4.25p | 2.50p | 2.50p | 12000 |
| 29/12/2021 | 4.25p | 4.25p | 2.50p | 2.50p | 0 |
| 28/12/2021 | 4.25p | 4.25p | 2.01p | 2.50p | 1000 |
| 27/12/2021 | 4.25p | 4.25p | 2.01p | 2.50p | 1000 |
| 24/12/2021 | 4.25p | 4.25p | 2.01p | 2.50p | 1000 |
| 23/12/2021 | 4.25p | 4.25p | 2.50p | 2.50p | 0 |
| 22/12/2021 | 4.25p | 4.25p | 2.50p | 2.50p | 0 |
| 21/12/2021 | 4.25p | 4.25p | 2.01p | 2.50p | 2764 |
| 20/12/2021 | 2.50p | 2.50p | 2.01p | 2.50p | 4170 |
| 17/12/2021 | 4.25p | 4.25p | 2.03p | 3.00p | 3500 |
| 16/12/2021 | 4.25p | 4.25p | 2.02p | 3.00p | 1840 |
| 15/12/2021 | 4.25p | 4.25p | 2.02p | 3.00p | 51456 |
| 14/12/2021 | 4.25p | 4.25p | 2.00p | 2.50p | 4202 |
| 13/12/2021 | 4.25p | 4.25p | 2.00p | 3.00p | 15000 |
| 10/12/2021 | 5.25p | 5.25p | 3.00p | 3.50p | 20306 |
| 09/12/2021 | 5.25p | 5.25p | 3.09p | 4.00p | 3374 |
| 08/12/2021 | 4.00p | 4.00p | 3.00p | 4.00p | 14690 |
| 07/12/2021 | 5.25p | 5.25p | 3.09p | 4.00p | 19339 |
| 06/12/2021 | 3.50p | 4.44p | 3.09p | 4.00p | 11804 |
| 03/12/2021 | 3.50p | 4.00p | 3.00p | 4.00p | 3906 |
| 02/12/2021 | 5.25p | 5.25p | 3.09p | 4.00p | 3446 |
| 01/12/2021 | 5.25p | 5.25p | 4.00p | 4.00p | 0 |
| 30/11/2021 | 5.25p | 5.25p | 4.00p | 4.00p | 4171 |
| 29/11/2021 | 5.25p | 5.25p | 4.50p | 4.50p | 0 |
| 26/11/2021 | 5.25p | 5.25p | 3.00p | 4.50p | 40860 |
| 25/11/2021 | 5.25p | 5.25p | 4.50p | 4.50p | 0 |
| 24/11/2021 | 5.25p | 5.25p | 3.09p | 4.50p | 1779 |
| 23/11/2021 | 5.25p | 5.25p | 3.09p | 4.50p | 19182 |
| 22/11/2021 | 5.25p | 5.25p | 3.09p | 4.50p | 5853 |
| 19/11/2021 | 5.25p | 5.40p | 3.08p | 4.50p | 19500 |
| 18/11/2021 | 5.25p | 5.25p | 3.08p | 4.50p | 11263 |
| 17/11/2021 | 5.25p | 5.25p | 3.08p | 4.50p | 5172 |
| 16/11/2021 | 5.25p | 5.25p | 3.08p | 4.50p | 1685 |
| 15/11/2021 | 5.25p | 5.25p | 3.08p | 4.50p | 26800 |
| 12/11/2021 | 5.25p | 5.25p | 3.08p | 4.00p | 3590 |
| 11/11/2021 | 5.25p | 5.25p | 3.07p | 4.00p | 3386 |
| 10/11/2021 | 5.25p | 5.25p | 3.07p | 4.00p | 50152 |
| 09/11/2021 | 5.25p | 5.25p | 3.06p | 4.00p | 9614 |
| 08/11/2021 | 5.25p | 5.25p | 3.06p | 4.00p | 22716 |
| 05/11/2021 | 5.25p | 5.25p | 3.06p | 4.00p | 73106 |
| 04/11/2021 | 3.00p | 4.00p | 3.00p | 4.00p | 6300 |
| 03/11/2021 | 5.25p | 5.25p | 3.06p | 3.50p | 6580 |
| 02/11/2021 | 5.25p | 5.25p | 3.06p | 3.50p | 120905 |
| 01/11/2021 | 5.25p | 5.25p | 3.06p | 3.50p | 1325 |
| 29/10/2021 | 5.25p | 5.25p | 3.06p | 3.50p | 8760 |
| 28/10/2021 | 5.25p | 5.25p | 3.06p | 3.50p | 5677 |
| 27/10/2021 | 5.25p | 5.25p | 3.06p | 3.50p | 13562 |
| 26/10/2021 | 5.25p | 5.25p | 3.11p | 3.50p | 1560 |
| 25/10/2021 | 5.25p | 5.25p | 3.50p | 3.50p | 0 |
| 22/10/2021 | 5.25p | 5.25p | 3.50p | 3.50p | 0 |
| 21/10/2021 | 5.25p | 5.25p | 3.00p | 3.50p | 11066 |
| 20/10/2021 | 5.25p | 5.25p | 3.11p | 3.50p | 2575 |
| 19/10/2021 | 5.25p | 5.25p | 3.11p | 3.50p | 7000 |
| 18/10/2021 | 5.25p | 5.25p | 3.25p | 3.50p | 41789 |
| 15/10/2021 | 5.25p | 5.25p | 3.50p | 3.50p | 0 |
| 14/10/2021 | 5.25p | 5.25p | 3.11p | 3.50p | 11421 |
| 13/10/2021 | 5.25p | 5.25p | 3.11p | 3.50p | 3900 |
| 12/10/2021 | 5.25p | 5.25p | 3.11p | 3.50p | 14676 |
| 11/10/2021 | 5.25p | 5.25p | 3.11p | 3.50p | 3174 |
| 08/10/2021 | 5.25p | 5.25p | 3.11p | 3.50p | 3954 |
| 07/10/2021 | 5.25p | 5.25p | 3.11p | 3.50p | 1104 |
| 06/10/2021 | 5.25p | 5.25p | 3.11p | 3.50p | 11102 |
| 05/10/2021 | 5.25p | 5.25p | 3.11p | 3.50p | 1482 |
| 04/10/2021 | 5.25p | 5.25p | 3.11p | 3.50p | 3204 |
| 01/10/2021 | 5.25p | 5.25p | 3.11p | 4.00p | 1121 |
| 30/09/2021 | 5.25p | 5.25p | 4.00p | 4.00p | 0 |
| 29/09/2021 | 5.25p | 5.25p | 3.11p | 4.00p | 84913 |
| 28/09/2021 | 5.25p | 5.25p | 3.03p | 3.75p | 57541 |
| 27/09/2021 | 5.25p | 5.25p | 3.11p | 3.75p | 200 |
| 24/09/2021 | 5.25p | 5.25p | 3.11p | 3.75p | 1199 |
| 23/09/2021 | 5.25p | 5.25p | 3.75p | 3.75p | 22263 |
| 22/09/2021 | 5.25p | 5.25p | 3.09p | 3.75p | 1840 |
| 21/09/2021 | 5.25p | 5.25p | 3.09p | 3.75p | 824 |
| 20/09/2021 | 5.25p | 5.25p | 3.09p | 3.75p | 3621 |
| 17/09/2021 | 5.25p | 5.25p | 3.09p | 3.75p | 5460 |
| 16/09/2021 | 5.25p | 5.25p | 3.75p | 3.75p | 10000 |
| 15/09/2021 | 5.25p | 5.25p | 3.08p | 3.75p | 320 |
| 14/09/2021 | 5.25p | 5.25p | 3.00p | 3.75p | 89728 |
| 13/09/2021 | 5.25p | 5.25p | 3.07p | 3.75p | 14526 |
| 10/09/2021 | 4.75p | 4.75p | 2.57p | 3.75p | 30263 |
| 09/09/2021 | 4.75p | 4.75p | 2.57p | 3.50p | 2470 |
| 08/09/2021 | 4.75p | 4.75p | 2.56p | 3.50p | 11429 |
| 07/09/2021 | 4.75p | 4.75p | 2.56p | 3.50p | 8478 |
| 06/09/2021 | 4.50p | 4.50p | 2.50p | 3.50p | 34721 |
| 03/09/2021 | 4.50p | 4.50p | 2.08p | 3.00p | 163125 |
| 02/09/2021 | 4.50p | 4.50p | 2.08p | 2.50p | 1875 |
| 01/09/2021 | 4.50p | 4.50p | 2.08p | 2.50p | 6215 |
| 31/08/2021 | 2.50p | 2.50p | 2.08p | 2.50p | 1216 |
| 30/08/2021 | 4.50p | 4.50p | 2.08p | 2.50p | 2312 |
| 27/08/2021 | 4.50p | 4.50p | 2.08p | 2.50p | 2312 |
| 26/08/2021 | 4.50p | 4.50p | 2.08p | 2.50p | 3200 |
| 25/08/2021 | 4.50p | 4.50p | 2.08p | 2.50p | 33311 |
| 24/08/2021 | 4.50p | 4.50p | 2.08p | 2.50p | 2593 |
| 23/08/2021 | 4.50p | 4.50p | 2.07p | 2.50p | 56012 |
| 20/08/2021 | 4.50p | 4.50p | 2.07p | 2.50p | 3590 |
| 19/08/2021 | 4.50p | 4.50p | 2.07p | 2.50p | 46589 |
| 18/08/2021 | 4.50p | 4.50p | 2.07p | 2.50p | 107264 |
| 17/08/2021 | 4.50p | 4.50p | 2.07p | 2.50p | 72640 |
| 16/08/2021 | 2.50p | 2.50p | 2.06p | 2.50p | 29475 |
*Close Price adjusted for both dividends and splits