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
13/02/2018 153.00p 153.60p 151.24p 153.00p 224693
12/02/2018 152.50p 153.88p 150.00p 153.00p 87099
09/02/2018 152.00p 153.46p 147.36p 152.00p 89213
08/02/2018 158.00p 160.70p 155.78p 158.00p 75382
07/02/2018 153.00p 161.00p 153.00p 158.00p 189206
06/02/2018 148.00p 156.00p 146.00p 153.00p 172610
05/02/2018 162.00p 162.00p 158.00p 159.50p 89280
02/02/2018 166.00p 166.00p 162.00p 163.00p 73388
01/02/2018 164.00p 166.32p 164.00p 166.00p 39249
31/01/2018 165.00p 165.40p 163.04p 164.50p 18690
30/01/2018 165.00p 167.00p 163.04p 165.00p 68669
29/01/2018 165.00p 166.00p 163.04p 165.00p 61222
26/01/2018 166.00p 166.00p 162.00p 165.00p 204310
25/01/2018 168.00p 168.50p 165.60p 166.00p 75474
24/01/2018 168.00p 168.89p 166.00p 168.00p 111403
23/01/2018 167.00p 169.00p 166.00p 167.00p 192348
22/01/2018 165.00p 166.50p 165.00p 166.00p 114527
19/01/2018 165.00p 166.40p 165.00p 166.00p 11711
18/01/2018 166.50p 166.50p 165.00p 166.00p 9810
17/01/2018 167.50p 168.38p 166.09p 167.50p 26954
16/01/2018 167.50p 168.40p 166.09p 167.50p 42327
15/01/2018 168.00p 168.40p 166.12p 167.50p 45535
12/01/2018 168.00p 168.13p 166.12p 168.00p 29094
11/01/2018 168.00p 168.14p 166.12p 168.00p 42308
10/01/2018 168.00p 168.25p 166.44p 168.00p 18234
09/01/2018 168.00p 168.34p 168.00p 168.00p 43719
08/01/2018 167.00p 168.40p 165.44p 168.00p 55111
05/01/2018 166.00p 168.96p 165.00p 167.00p 247713
04/01/2018 162.50p 168.00p 162.50p 166.00p 58020
03/01/2018 161.00p 162.97p 160.08p 162.00p 129574
02/01/2018 159.50p 162.88p 159.50p 161.00p 57896
29/12/2017 158.75p 160.50p 157.68p 159.25p 21174
28/12/2017 158.75p 160.43p 157.18p 158.75p 24550
27/12/2017 158.25p 160.50p 157.18p 158.75p 29275
22/12/2017 157.50p 159.50p 157.00p 157.75p 19240
21/12/2017 155.50p 158.50p 154.90p 157.50p 43421
20/12/2017 155.25p 157.46p 153.61p 155.50p 32129
19/12/2017 154.50p 156.90p 153.15p 155.00p 17507
18/12/2017 154.50p 156.50p 153.11p 154.50p 153773
15/12/2017 153.50p 155.33p 151.50p 154.50p 39398
14/12/2017 153.50p 154.90p 152.01p 153.50p 22432
13/12/2017 153.75p 155.43p 152.53p 153.75p 29040
12/12/2017 154.50p 155.46p 153.75p 153.75p 27417
11/12/2017 153.00p 155.50p 151.51p 154.25p 20165
08/12/2017 152.50p 153.89p 151.24p 153.00p 159438
07/12/2017 151.75p 153.29p 151.75p 151.75p 44900
06/12/2017 151.75p 152.45p 150.00p 151.75p 128646
05/12/2017 154.00p 154.80p 153.00p 153.00p 58116
04/12/2017 154.00p 154.80p 152.01p 154.00p 121803
01/12/2017 154.00p 154.00p 152.01p 154.00p 153646
30/11/2017 154.00p 155.20p 152.01p 154.00p 160105
29/11/2017 154.00p 154.00p 152.01p 154.00p 127515
28/11/2017 154.00p 154.00p 152.01p 154.00p 55190
27/11/2017 154.00p 154.00p 152.01p 154.00p 316436
24/11/2017 154.00p 154.00p 152.01p 154.00p 41557
23/11/2017 154.00p 154.00p 152.10p 154.00p 309511
22/11/2017 152.75p 154.00p 152.26p 154.00p 241040
21/11/2017 152.75p 152.75p 151.51p 152.75p 45080
20/11/2017 152.50p 152.75p 151.25p 152.75p 282000
17/11/2017 152.75p 152.75p 151.10p 152.75p 271080
16/11/2017 152.75p 153.00p 151.00p 153.00p 210547
15/11/2017 153.25p 153.25p 151.00p 152.75p 56279
14/11/2017 154.50p 154.50p 152.00p 154.00p 123183
13/11/2017 155.00p 156.00p 153.00p 154.50p 131506
10/11/2017 155.00p 155.00p 153.00p 155.00p 51708
09/11/2017 155.25p 155.25p 153.60p 155.25p 82682
08/11/2017 154.00p 155.25p 152.44p 155.25p 218589
07/11/2017 153.50p 154.00p 152.11p 154.00p 127460
06/11/2017 153.00p 153.08p 151.25p 153.00p 141348
03/11/2017 153.00p 153.08p 151.00p 153.00p 89284
02/11/2017 153.00p 153.12p 151.00p 153.00p 55327
01/11/2017 152.00p 153.20p 151.33p 153.00p 46376
31/10/2017 152.00p 153.00p 150.00p 152.00p 121782
30/10/2017 151.00p 153.00p 150.44p 152.00p 164158
27/10/2017 151.00p 152.50p 149.44p 151.00p 65548
26/10/2017 148.00p 149.69p 146.40p 149.00p 80880
25/10/2017 148.00p 149.33p 146.40p 148.00p 75200
24/10/2017 147.50p 149.56p 147.50p 148.00p 50167
23/10/2017 146.50p 149.06p 144.74p 147.50p 63554
20/10/2017 146.00p 148.46p 144.74p 146.50p 84218
19/10/2017 146.00p 146.28p 144.00p 146.00p 79400
18/10/2017 146.00p 146.36p 144.04p 146.00p 97834
17/10/2017 145.50p 145.77p 144.00p 145.50p 36516
16/10/2017 145.00p 145.78p 144.30p 145.50p 38436
13/10/2017 145.00p 145.00p 145.00p 145.00p 26359
12/10/2017 145.00p 145.00p 145.00p 145.00p 83750
11/10/2017 145.00p 145.00p 145.00p 145.00p 30750
10/10/2017 145.00p 145.00p 145.00p 145.00p 46439
09/10/2017 144.50p 145.00p 144.50p 145.00p 49989
06/10/2017 144.25p 144.50p 144.25p 144.50p 66680
05/10/2017 144.25p 144.25p 144.25p 144.25p 95834
04/10/2017 144.25p 144.25p 144.25p 144.25p 27674
03/10/2017 142.25p 144.25p 140.88p 144.25p 46634
02/10/2017 138.87p 140.88p 138.87p 140.88p 109490
29/09/2017 138.50p 138.87p 138.25p 138.87p 31269
28/09/2017 138.00p 138.25p 138.00p 138.25p 50611
27/09/2017 138.37p 138.37p 138.00p 138.00p 98935
26/09/2017 138.37p 138.37p 138.37p 138.37p 8000
25/09/2017 138.87p 138.87p 138.37p 138.37p 48093
22/09/2017 138.87p 139.25p 138.87p 138.87p 2500
21/09/2017 139.25p 139.25p 139.25p 139.25p 4534
20/09/2017 139.50p 139.50p 139.25p 139.25p 38738
19/09/2017 140.00p 139.50p 139.50p 139.50p 42275
18/09/2017 140.00p 140.00p 139.50p 139.50p 91840
15/09/2017 141.00p 141.00p 140.00p 140.00p 7260
14/09/2017 142.50p 142.00p 141.00p 141.00p 22394
13/09/2017 142.00p 142.00p 142.00p 142.00p 2950
12/09/2017 142.00p 142.00p 142.00p 142.00p 52550
11/09/2017 143.75p 143.75p 142.00p 142.00p 52214
08/09/2017 143.75p 143.75p 143.75p 143.75p 29850
07/09/2017 143.50p 143.75p 143.50p 143.75p 74129
06/09/2017 143.50p 143.50p 143.50p 143.50p 727
05/09/2017 143.50p 143.50p 143.50p 143.50p 31713
04/09/2017 143.75p 143.75p 143.50p 143.50p 42440
01/09/2017 142.50p 143.75p 141.75p 143.75p 45612
31/08/2017 139.50p 141.75p 139.75p 141.75p 72718
30/08/2017 139.00p 139.75p 139.50p 139.75p 37544
29/08/2017 140.50p 140.00p 139.50p 139.50p 73979
25/08/2017 140.00p 140.00p 140.00p 140.00p 46465
24/08/2017 141.75p 141.75p 140.00p 140.00p 114013
23/08/2017 141.75p 141.75p 141.50p 141.75p 43814
22/08/2017 142.50p 142.50p 141.50p 141.75p 51653
21/08/2017 141.50p 142.50p 141.50p 142.50p 81996
18/08/2017 142.00p 142.00p 141.50p 141.50p 22800
17/08/2017 142.00p 142.00p 142.00p 142.00p 48734
16/08/2017 142.00p 142.50p 142.00p 142.00p 108020
15/08/2017 141.00p 142.00p 140.50p 142.00p 101363
14/08/2017 139.50p 140.50p 139.50p 140.50p 61084
11/08/2017 137.25p 139.50p 136.00p 139.50p 35086
10/08/2017 137.25p 137.25p 137.25p 137.25p 57034
09/08/2017 137.75p 137.75p 137.25p 137.25p 47983
08/08/2017 137.50p 137.75p 137.50p 137.75p 104614
07/08/2017 137.50p 137.50p 137.50p 137.50p 128361
04/08/2017 137.50p 137.50p 137.50p 137.50p 87503
03/08/2017 137.50p 137.50p 137.50p 137.50p 34130
02/08/2017 138.00p 138.00p 137.50p 137.50p 131030
01/08/2017 138.75p 138.75p 138.00p 138.00p 131425
31/07/2017 138.75p 138.75p 138.75p 138.75p 174215
28/07/2017 138.75p 138.75p 138.75p 138.75p 150172
27/07/2017 138.75p 138.75p 138.75p 138.75p 152499
26/07/2017 138.75p 138.75p 138.75p 138.75p 163614
25/07/2017 138.75p 138.75p 138.75p 138.75p 57970
24/07/2017 138.75p 138.75p 138.75p 138.75p 45102
21/07/2017 138.75p 138.75p 138.75p 138.75p 148895
20/07/2017 136.50p 139.00p 136.50p 138.75p 221548
19/07/2017 136.50p 136.50p 136.50p 136.50p 122446
18/07/2017 136.00p 136.50p 136.00p 136.50p 71206
17/07/2017 136.00p 136.50p 136.00p 136.25p 50360
14/07/2017 137.00p 137.00p 136.50p 136.50p 59748
13/07/2017 137.00p 137.00p 137.00p 137.00p 62443
12/07/2017 137.00p 137.00p 137.00p 137.00p 32933
11/07/2017 137.00p 137.00p 137.00p 137.00p 85051
10/07/2017 137.00p 137.50p 137.00p 137.00p 53600
07/07/2017 137.50p 137.50p 137.50p 137.50p 75549
06/07/2017 137.50p 138.50p 137.50p 137.50p 37650
05/07/2017 138.00p 138.50p 138.50p 138.50p 34138
04/07/2017 138.50p 139.00p 138.50p 138.50p 35545
03/07/2017 139.00p 139.00p 139.00p 139.00p 25864
30/06/2017 140.00p 141.00p 139.00p 139.00p 20069
29/06/2017 142.00p 142.00p 141.00p 141.00p 0
28/06/2017 143.00p 143.00p 142.00p 142.00p 80223
27/06/2017 143.50p 143.00p 143.00p 143.00p 36948
26/06/2017 143.50p 143.50p 143.00p 143.00p 54542
23/06/2017 143.50p 143.50p 143.50p 143.50p 39883
22/06/2017 141.75p 143.50p 141.75p 143.50p 0
21/06/2017 141.75p 141.75p 141.25p 141.75p 0
20/06/2017 141.00p 141.25p 141.00p 141.25p 0
19/06/2017 139.50p 141.00p 139.50p 141.00p 0
16/06/2017 140.00p 141.95p 139.50p 139.50p 33862
15/06/2017 140.50p 142.45p 138.10p 139.75p 56773
14/06/2017 141.00p 142.85p 139.00p 140.50p 48003
13/06/2017 140.50p 142.89p 139.00p 141.00p 31684
12/06/2017 140.50p 142.50p 138.51p 140.50p 42937
09/06/2017 140.25p 143.00p 138.27p 140.50p 40868
08/06/2017 139.00p 140.35p 136.80p 139.00p 43232
07/06/2017 138.00p 140.35p 135.80p 139.00p 40856
06/06/2017 137.75p 139.19p 135.77p 137.75p 13232
05/06/2017 138.00p 139.39p 135.50p 137.75p 59984
02/06/2017 138.00p 139.49p 136.68p 138.00p 15189
01/06/2017 135.25p 137.87p 134.68p 137.00p 28812
31/05/2017 135.00p 136.00p 132.20p 135.25p 50239
30/05/2017 135.00p 136.17p 133.81p 135.00p 28755
26/05/2017 133.50p 135.00p 132.76p 135.00p 11044
25/05/2017 132.50p 133.78p 132.12p 133.50p 13622
24/05/2017 132.50p 133.60p 131.18p 132.50p 84782
23/05/2017 132.88p 133.73p 131.18p 132.50p 33852
22/05/2017 126.63p 133.79p 126.63p 132.50p 100038
19/05/2017 126.63p 128.48p 126.63p 127.50p 7250
18/05/2017 127.13p 128.82p 127.13p 127.50p 3280
17/05/2017 131.62p 131.62p 128.50p 128.50p 20000
16/05/2017 131.62p 132.54p 129.93p 131.25p 34178
15/05/2017 132.12p 132.60p 130.50p 131.25p 89281
12/05/2017 129.25p 132.62p 129.25p 131.50p 91904
11/05/2017 128.75p 130.60p 127.96p 129.25p 79569
10/05/2017 128.63p 130.10p 127.25p 128.75p 89640
09/05/2017 129.88p 129.90p 127.42p 128.63p 37214
08/05/2017 129.88p 131.00p 128.23p 129.88p 13310
05/05/2017 128.88p 129.95p 127.21p 128.75p 59693
04/05/2017 128.88p 128.88p 127.00p 128.88p 34000
03/05/2017 128.88p 130.00p 127.00p 128.88p 57492

*Close Price adjusted for both dividends and splits