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
27/11/2018 153.00p 153.00p 148.00p 150.00p 33626
26/11/2018 146.76p 149.50p 146.76p 149.50p 37656
23/11/2018 148.20p 149.00p 146.68p 149.00p 4719
22/11/2018 150.04p 150.04p 146.68p 149.00p 26322
21/11/2018 146.05p 148.22p 146.05p 147.50p 25582
20/11/2018 150.00p 150.00p 145.30p 147.50p 51773
19/11/2018 145.54p 151.03p 145.42p 148.50p 48658
16/11/2018 151.00p 151.52p 146.00p 150.00p 29517
15/11/2018 147.00p 151.76p 145.42p 150.00p 71361
14/11/2018 150.00p 150.00p 145.36p 146.00p 257000
13/11/2018 149.60p 150.92p 149.00p 149.00p 4716
12/11/2018 150.01p 151.38p 149.50p 150.50p 41564
09/11/2018 149.00p 150.69p 149.00p 149.00p 32936
08/11/2018 150.00p 152.21p 150.00p 150.00p 15726
07/11/2018 154.00p 154.00p 150.30p 151.00p 22195
06/11/2018 153.00p 153.00p 149.51p 151.00p 51403
05/11/2018 153.00p 153.00p 148.00p 150.50p 56739
02/11/2018 153.00p 153.00p 150.00p 150.00p 60360
01/11/2018 152.00p 152.00p 145.00p 148.50p 74771
31/10/2018 153.00p 153.00p 147.10p 153.00p 121962
30/10/2018 149.00p 150.13p 145.84p 148.00p 18232
29/10/2018 152.00p 152.00p 145.40p 148.00p 67548
26/10/2018 146.00p 151.00p 145.40p 146.00p 33203
25/10/2018 148.00p 151.30p 145.00p 146.00p 66376
24/10/2018 157.00p 157.00p 156.80p 157.00p 6602
23/10/2018 149.00p 155.00p 149.00p 155.00p 51380
22/10/2018 151.00p 157.00p 150.49p 153.50p 73667
19/10/2018 152.20p 154.76p 152.20p 153.00p 48736
18/10/2018 156.00p 157.00p 150.20p 157.00p 80088
17/10/2018 157.00p 157.00p 152.05p 153.50p 59738
16/10/2018 152.00p 157.00p 152.00p 157.00p 25552
15/10/2018 157.00p 157.00p 153.40p 157.00p 181716
12/10/2018 154.00p 157.00p 154.00p 156.00p 157502
11/10/2018 153.00p 155.20p 147.00p 150.00p 62704
10/10/2018 160.00p 160.00p 156.00p 158.50p 57508
09/10/2018 160.00p 160.40p 158.00p 160.00p 60915
08/10/2018 159.00p 163.00p 158.71p 163.00p 58383
05/10/2018 165.00p 165.00p 159.07p 162.50p 27449
04/10/2018 165.00p 165.00p 160.00p 160.00p 21889
03/10/2018 160.00p 164.00p 160.00p 163.00p 31672
02/10/2018 166.00p 166.00p 161.74p 164.00p 161148
01/10/2018 163.00p 163.20p 161.00p 162.00p 234697
28/09/2018 166.00p 166.00p 161.80p 162.00p 60145
27/09/2018 157.00p 164.00p 157.00p 164.00p 62390
26/09/2018 164.00p 164.00p 158.26p 161.50p 52376
25/09/2018 157.00p 163.00p 157.00p 163.00p 144464
24/09/2018 162.00p 162.00p 155.91p 162.00p 189521
21/09/2018 162.00p 162.00p 155.60p 162.00p 539748
20/09/2018 160.00p 160.00p 155.90p 160.00p 37324
19/09/2018 160.00p 160.00p 155.66p 159.00p 141023
18/09/2018 159.00p 159.00p 153.00p 157.00p 52927
17/09/2018 160.00p 160.00p 153.42p 154.50p 57368
14/09/2018 157.00p 160.00p 154.00p 160.00p 100505
13/09/2018 157.00p 157.00p 155.02p 157.00p 56386
12/09/2018 157.00p 158.00p 151.61p 157.00p 39553
11/09/2018 156.00p 157.00p 151.16p 157.00p 832434
10/09/2018 160.00p 161.00p 154.00p 156.00p 733970
07/09/2018 155.00p 160.00p 154.00p 160.00p 75916
06/09/2018 155.00p 161.00p 155.00p 159.00p 43968
05/09/2018 157.00p 160.50p 155.00p 155.00p 58568
04/09/2018 163.00p 163.00p 157.00p 163.00p 66631
03/09/2018 163.00p 163.00p 157.07p 160.50p 33948
31/08/2018 161.00p 163.00p 158.00p 163.00p 45440
30/08/2018 160.00p 163.00p 157.12p 160.50p 39938
29/08/2018 161.47p 161.47p 157.96p 160.00p 24722
28/08/2018 158.00p 161.32p 157.00p 158.00p 45234
24/08/2018 159.60p 159.60p 156.79p 157.00p 48864
23/08/2018 156.00p 159.60p 156.00p 156.00p 60549
22/08/2018 159.00p 160.20p 156.00p 159.50p 74498
21/08/2018 158.96p 159.00p 156.73p 159.00p 187265
20/08/2018 156.73p 158.97p 156.73p 157.50p 32701
17/08/2018 160.00p 160.14p 156.69p 159.00p 72639
16/08/2018 156.68p 159.60p 156.64p 158.00p 62450
15/08/2018 159.74p 159.74p 155.96p 158.50p 27663
14/08/2018 159.74p 159.74p 155.72p 158.00p 63312
13/08/2018 161.00p 161.00p 155.25p 158.00p 63541
10/08/2018 157.00p 160.56p 157.00p 159.00p 39326
09/08/2018 157.00p 158.74p 157.00p 158.50p 51822
08/08/2018 157.00p 160.00p 156.00p 158.50p 72824
07/08/2018 162.00p 162.00p 157.00p 157.00p 72125
06/08/2018 158.00p 158.99p 157.00p 158.50p 48654
03/08/2018 158.00p 160.63p 158.00p 158.00p 45192
02/08/2018 162.00p 162.00p 159.18p 162.00p 41810
01/08/2018 163.75p 163.75p 160.07p 163.50p 82144
31/07/2018 166.00p 166.00p 162.05p 166.00p 64398
30/07/2018 163.00p 165.90p 162.00p 164.50p 176404
27/07/2018 167.00p 167.00p 164.11p 166.00p 34631
26/07/2018 163.00p 165.90p 162.00p 164.00p 316458
25/07/2018 161.08p 163.95p 161.00p 162.50p 59832
24/07/2018 165.00p 165.00p 160.12p 165.00p 39843
23/07/2018 159.11p 163.74p 159.11p 162.00p 14842
20/07/2018 163.99p 164.49p 160.80p 162.00p 43634
19/07/2018 155.00p 164.00p 155.00p 161.00p 54045
18/07/2018 159.00p 159.00p 156.00p 156.00p 46910
17/07/2018 156.00p 159.00p 155.11p 159.00p 55231
16/07/2018 155.15p 157.37p 155.07p 156.00p 43268
13/07/2018 155.02p 156.64p 155.02p 156.00p 46064
12/07/2018 157.00p 157.00p 155.52p 156.00p 88884
11/07/2018 158.00p 158.00p 156.02p 157.00p 47622
10/07/2018 160.40p 160.40p 158.00p 160.00p 50477
09/07/2018 159.90p 160.00p 157.06p 160.00p 31091
06/07/2018 161.00p 161.50p 158.00p 160.50p 139952
05/07/2018 163.00p 163.00p 158.70p 160.00p 50837
04/07/2018 164.00p 164.00p 160.15p 164.00p 64726
03/07/2018 163.00p 163.75p 161.00p 161.00p 52077
02/07/2018 162.00p 164.30p 162.00p 162.00p 30224
29/06/2018 166.00p 167.00p 164.09p 165.00p 26698
28/06/2018 162.15p 165.50p 162.00p 165.50p 78892
27/06/2018 166.00p 166.00p 161.00p 166.00p 109861
26/06/2018 166.00p 166.00p 162.30p 166.00p 47311
25/06/2018 165.00p 165.00p 163.00p 165.00p 66835
22/06/2018 164.12p 165.50p 164.09p 165.50p 66995
21/06/2018 166.00p 167.35p 164.00p 164.00p 50683
20/06/2018 166.40p 166.50p 164.15p 166.50p 41847
19/06/2018 168.00p 168.00p 165.09p 168.00p 59422
18/06/2018 166.00p 166.40p 164.00p 165.00p 1297158
15/06/2018 172.00p 172.00p 166.00p 169.00p 2982339
14/06/2018 174.00p 174.00p 166.00p 170.00p 467261
13/06/2018 174.00p 174.00p 169.00p 171.00p 347575
12/06/2018 173.00p 173.00p 171.00p 173.00p 282116
11/06/2018 170.00p 170.50p 165.00p 170.50p 456844
08/06/2018 167.00p 168.78p 166.11p 168.00p 64090
07/06/2018 165.50p 167.40p 164.60p 166.50p 289114
06/06/2018 167.00p 167.00p 164.45p 165.50p 63641
05/06/2018 165.00p 166.25p 164.33p 165.50p 144294
04/06/2018 165.50p 166.00p 164.32p 165.00p 132674
01/06/2018 164.50p 165.56p 164.50p 165.50p 54275
31/05/2018 164.50p 165.12p 164.02p 164.50p 73426
30/05/2018 164.50p 165.00p 164.02p 164.50p 23833
29/05/2018 164.50p 165.46p 164.01p 164.50p 44902
25/05/2018 164.00p 166.00p 163.00p 164.50p 116140
24/05/2018 164.00p 165.40p 164.00p 164.00p 245747
23/05/2018 165.00p 165.78p 164.00p 164.00p 69485
22/05/2018 165.00p 165.22p 164.20p 165.00p 60275
21/05/2018 165.00p 165.29p 164.74p 165.00p 36871
18/05/2018 165.00p 165.00p 164.38p 165.00p 58922
17/05/2018 165.00p 165.24p 164.00p 165.00p 48573
16/05/2018 165.00p 165.00p 164.37p 165.00p 56349
15/05/2018 165.00p 165.00p 164.00p 165.00p 84628
14/05/2018 164.50p 165.00p 164.36p 165.00p 69125
11/05/2018 164.50p 164.50p 163.00p 164.50p 84051
10/05/2018 163.50p 164.10p 162.54p 163.50p 57234
09/05/2018 162.50p 163.65p 160.85p 163.50p 68404
08/05/2018 162.00p 163.10p 160.83p 162.50p 82418
04/05/2018 162.00p 162.29p 159.00p 162.00p 81923
03/05/2018 161.00p 162.40p 158.16p 161.50p 74491
02/05/2018 160.00p 162.40p 158.16p 161.00p 115955
01/05/2018 160.00p 162.04p 158.45p 160.00p 265180
30/04/2018 159.00p 162.12p 156.00p 160.00p 76600
27/04/2018 158.00p 161.19p 155.11p 159.00p 171051
26/04/2018 156.00p 159.50p 154.50p 157.00p 45124
25/04/2018 156.00p 158.60p 154.02p 156.00p 100950
24/04/2018 155.00p 157.80p 153.80p 156.00p 403915
23/04/2018 154.50p 156.75p 152.00p 154.50p 48815
20/04/2018 154.50p 156.50p 152.80p 154.50p 28630
19/04/2018 154.00p 156.40p 151.00p 154.50p 122462
18/04/2018 154.50p 156.00p 151.00p 154.00p 119328
17/04/2018 154.50p 154.50p 152.55p 154.50p 38615
16/04/2018 154.00p 154.52p 151.11p 154.50p 48188
13/04/2018 159.00p 159.00p 154.00p 154.00p 64644
12/04/2018 159.00p 160.00p 156.91p 160.00p 61869
11/04/2018 159.00p 160.38p 156.86p 159.00p 109055
10/04/2018 158.50p 161.10p 156.67p 159.00p 182125
09/04/2018 157.00p 160.52p 154.67p 158.00p 129151
06/04/2018 156.00p 159.53p 153.60p 157.00p 186340
05/04/2018 153.00p 158.00p 153.00p 156.00p 110630
04/04/2018 150.00p 154.60p 147.00p 152.50p 142427
03/04/2018 150.00p 153.00p 147.00p 150.00p 65151
29/03/2018 148.00p 151.00p 146.71p 150.00p 70254
28/03/2018 151.00p 151.00p 146.11p 147.50p 90589
27/03/2018 150.00p 155.76p 148.00p 153.00p 193303
26/03/2018 146.00p 151.00p 145.00p 148.00p 227497
23/03/2018 145.00p 149.00p 139.90p 146.00p 150212
22/03/2018 154.00p 156.50p 150.00p 153.00p 695346
21/03/2018 154.50p 156.50p 152.05p 154.00p 180944
20/03/2018 156.00p 156.00p 152.06p 154.50p 77122
19/03/2018 156.50p 156.50p 153.11p 156.00p 58904
16/03/2018 157.50p 157.50p 154.11p 157.00p 55545
15/03/2018 157.50p 157.50p 155.00p 157.50p 56166
14/03/2018 157.50p 159.50p 155.05p 157.50p 124833
13/03/2018 159.50p 160.68p 157.05p 158.00p 73110
12/03/2018 158.00p 160.39p 155.00p 158.00p 118389
09/03/2018 156.00p 156.66p 153.26p 156.00p 1867658
08/03/2018 155.00p 156.21p 153.00p 155.50p 53484
07/03/2018 155.00p 156.02p 152.00p 155.00p 65562
06/03/2018 153.50p 157.75p 152.00p 155.00p 149488
05/03/2018 152.00p 153.96p 150.61p 152.00p 90494
02/03/2018 151.00p 153.88p 150.51p 152.00p 67697
01/03/2018 154.50p 156.59p 152.10p 154.00p 58358
28/02/2018 156.50p 156.67p 154.00p 154.50p 71428
27/02/2018 156.50p 158.49p 155.00p 156.50p 48834
26/02/2018 159.50p 159.50p 155.50p 156.00p 132489
23/02/2018 157.50p 158.07p 155.06p 157.50p 187961
22/02/2018 156.50p 156.50p 154.08p 156.00p 68809
21/02/2018 156.50p 158.49p 154.30p 156.50p 60227
20/02/2018 158.50p 159.89p 154.30p 156.50p 198558
19/02/2018 157.50p 159.89p 155.30p 158.50p 120748
16/02/2018 155.00p 157.90p 154.40p 155.50p 48336
15/02/2018 153.50p 154.79p 152.00p 153.50p 118157
14/02/2018 153.00p 155.00p 151.25p 153.00p 90583

*Close Price adjusted for both dividends and splits