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
19/04/2023 151.50p 153.75p 151.50p 151.50p 137516
18/04/2023 151.00p 154.00p 150.78p 151.50p 119569
17/04/2023 150.00p 153.50p 149.50p 150.00p 89292
14/04/2023 151.50p 153.23p 150.68p 151.50p 72834
13/04/2023 151.00p 153.50p 150.05p 151.00p 59780
12/04/2023 153.50p 153.50p 149.50p 151.50p 183323
11/04/2023 146.50p 153.50p 146.50p 149.75p 114853
06/04/2023 147.50p 148.98p 146.00p 147.50p 173268
05/04/2023 147.50p 152.12p 147.50p 149.25p 230376
04/04/2023 150.00p 154.45p 149.50p 151.25p 172819
03/04/2023 151.00p 157.00p 150.56p 152.75p 275415
31/03/2023 152.00p 154.35p 150.50p 152.50p 363128
30/03/2023 153.00p 154.15p 149.50p 152.25p 133290
29/03/2023 153.00p 154.07p 150.00p 152.50p 32469
28/03/2023 153.00p 152.02p 149.00p 150.50p 218201
27/03/2023 153.00p 155.00p 150.00p 150.00p 102704
24/03/2023 151.00p 152.26p 150.90p 151.25p 410526
23/03/2023 151.00p 152.10p 150.00p 151.50p 141718
22/03/2023 151.00p 152.27p 149.75p 149.75p 109240
21/03/2023 152.00p 152.00p 149.00p 149.00p 159295
20/03/2023 148.00p 151.08p 146.00p 149.25p 180850
17/03/2023 150.50p 152.00p 148.25p 152.00p 227548
16/03/2023 147.00p 152.00p 147.00p 148.50p 126423
15/03/2023 150.00p 152.00p 146.50p 150.25p 187886
14/03/2023 152.00p 152.25p 147.86p 149.75p 147113
13/03/2023 151.50p 156.25p 151.50p 153.75p 167396
10/03/2023 155.50p 158.50p 154.25p 156.50p 123404
09/03/2023 160.50p 161.00p 156.50p 159.50p 104397
08/03/2023 155.00p 158.34p 155.00p 157.00p 104465
07/03/2023 158.50p 162.00p 159.75p 159.75p 126028
06/03/2023 158.50p 160.00p 155.50p 158.50p 236220
03/03/2023 156.00p 159.00p 152.50p 159.00p 119439
02/03/2023 155.50p 156.10p 152.50p 154.00p 89668
01/03/2023 154.50p 155.50p 152.50p 155.50p 152737
28/02/2023 157.00p 157.00p 154.50p 154.50p 1403642
27/02/2023 156.00p 157.55p 153.50p 155.25p 714516
24/02/2023 156.00p 157.38p 154.50p 156.50p 126691
23/02/2023 154.00p 157.72p 154.25p 155.50p 34062
22/02/2023 154.00p 157.50p 152.51p 155.50p 424367
21/02/2023 157.00p 158.12p 155.00p 155.00p 126310
20/02/2023 155.50p 159.50p 155.50p 158.25p 76656
17/02/2023 155.50p 158.33p 152.52p 156.75p 233925
16/02/2023 157.50p 158.83p 155.00p 158.00p 86765
15/02/2023 157.00p 158.00p 155.00p 155.50p 125407
14/02/2023 159.50p 160.48p 156.40p 157.00p 219297
13/02/2023 159.00p 162.00p 156.77p 158.50p 172093
10/02/2023 161.50p 163.00p 157.95p 160.50p 97236
09/02/2023 159.50p 162.50p 159.00p 159.00p 1085144
08/02/2023 160.00p 162.00p 158.33p 159.75p 130986
07/02/2023 159.00p 161.00p 157.50p 159.50p 229455
06/02/2023 159.50p 162.50p 157.80p 160.00p 138129
03/02/2023 157.50p 160.54p 155.00p 159.50p 68165
02/02/2023 158.50p 161.50p 157.00p 158.25p 76497
01/02/2023 158.50p 162.50p 157.62p 161.00p 44089
31/01/2023 158.00p 161.12p 158.00p 158.50p 85115
30/01/2023 159.00p 162.50p 158.50p 160.50p 178442
27/01/2023 162.00p 163.00p 157.50p 158.75p 52861
26/01/2023 160.00p 163.50p 156.97p 158.00p 147701
25/01/2023 157.50p 160.00p 156.73p 160.00p 158404
24/01/2023 157.50p 158.00p 155.00p 156.25p 401091
23/01/2023 154.00p 155.78p 152.00p 154.00p 21133
20/01/2023 151.00p 154.50p 151.00p 153.00p 190163
19/01/2023 150.50p 153.50p 149.00p 151.00p 196773
18/01/2023 151.50p 154.50p 149.50p 152.00p 115724
17/01/2023 150.50p 153.50p 147.75p 152.00p 207551
16/01/2023 146.50p 153.50p 146.50p 147.00p 284325
13/01/2023 150.00p 152.00p 147.00p 150.00p 264058
12/01/2023 147.00p 153.50p 146.50p 149.25p 259541
11/01/2023 148.00p 153.00p 148.00p 149.25p 164725
10/01/2023 149.00p 151.58p 146.00p 147.00p 343867
09/01/2023 150.50p 154.74p 148.00p 149.25p 164875
06/01/2023 153.00p 153.00p 147.50p 153.00p 149712
05/01/2023 147.50p 153.75p 147.50p 149.00p 196250
04/01/2023 148.50p 150.50p 148.00p 150.50p 79465
03/01/2023 150.50p 151.50p 147.74p 151.00p 61980
30/12/2022 145.50p 151.20p 148.50p 148.50p 43257
29/12/2022 145.50p 149.50p 145.28p 148.75p 164344
28/12/2022 146.50p 150.00p 145.00p 147.00p 29491
23/12/2022 144.50p 149.50p 144.50p 149.50p 122334
22/12/2022 149.50p 149.50p 145.75p 148.50p 90441
21/12/2022 146.50p 148.00p 143.50p 147.50p 25387
20/12/2022 144.00p 145.50p 140.50p 145.50p 275325
19/12/2022 145.00p 146.50p 140.00p 143.00p 194726
16/12/2022 144.00p 149.00p 143.26p 144.00p 379199
15/12/2022 148.50p 149.21p 143.00p 143.00p 41741
14/12/2022 150.00p 152.50p 147.00p 150.00p 396038
13/12/2022 147.00p 151.50p 147.00p 149.00p 47843
12/12/2022 150.00p 153.50p 147.65p 149.00p 231241
09/12/2022 151.00p 154.00p 147.50p 148.50p 26728
08/12/2022 150.00p 151.00p 147.50p 148.75p 340310
07/12/2022 147.50p 151.50p 147.50p 148.50p 95478
06/12/2022 152.00p 153.50p 150.00p 152.50p 326178
05/12/2022 155.50p 155.50p 151.00p 151.00p 555055
02/12/2022 153.50p 154.50p 153.00p 153.75p 66706
01/12/2022 152.50p 154.96p 151.90p 152.50p 187077
30/11/2022 153.00p 153.82p 152.39p 153.00p 72660
29/11/2022 149.50p 152.75p 152.00p 152.50p 36435
28/11/2022 149.50p 153.50p 149.00p 152.50p 139727
25/11/2022 151.00p 154.00p 151.00p 152.75p 105881
24/11/2022 150.00p 152.75p 150.00p 152.75p 79411
23/11/2022 148.00p 150.50p 148.00p 150.00p 43403
22/11/2022 148.00p 148.00p 145.78p 148.00p 19071
21/11/2022 146.00p 147.50p 144.00p 146.25p 45540
18/11/2022 144.50p 147.34p 144.50p 144.50p 142911
17/11/2022 146.50p 148.00p 145.61p 147.75p 48802
16/11/2022 146.00p 150.00p 146.00p 146.75p 177420
15/11/2022 153.00p 153.00p 148.26p 150.00p 549442
14/11/2022 149.00p 153.00p 147.06p 151.50p 66547
11/11/2022 152.50p 153.50p 147.77p 152.00p 90590
10/11/2022 145.00p 149.00p 142.00p 147.00p 4315097
09/11/2022 141.50p 148.00p 141.00p 148.00p 782417
08/11/2022 146.50p 148.15p 145.00p 145.00p 71706
07/11/2022 144.00p 147.45p 143.00p 145.00p 939683
04/11/2022 143.50p 145.00p 142.31p 143.50p 89999
03/11/2022 142.00p 143.50p 139.08p 142.75p 341290
02/11/2022 143.00p 144.50p 142.28p 143.00p 802164
01/11/2022 138.50p 142.69p 138.50p 142.00p 294469
31/10/2022 134.50p 140.50p 137.50p 138.75p 28499
28/10/2022 134.50p 136.75p 134.00p 136.75p 127364
27/10/2022 137.50p 137.50p 135.50p 137.00p 23767
26/10/2022 138.50p 137.46p 135.94p 136.50p 14778
25/10/2022 138.50p 137.64p 136.24p 137.25p 20750
24/10/2022 138.50p 138.50p 135.34p 137.00p 112635
21/10/2022 136.50p 139.50p 135.50p 139.50p 533384
20/10/2022 135.00p 137.83p 135.00p 135.00p 56674
19/10/2022 137.00p 140.27p 136.44p 137.00p 259478
18/10/2022 133.00p 141.50p 133.00p 136.00p 90607
17/10/2022 138.50p 139.00p 133.00p 135.00p 105713
14/10/2022 136.50p 138.50p 134.64p 136.25p 3036545
13/10/2022 131.00p 134.52p 130.50p 133.50p 196811
12/10/2022 132.00p 134.00p 131.47p 132.75p 70421
11/10/2022 133.00p 137.00p 133.00p 133.00p 36375
10/10/2022 137.00p 139.50p 136.00p 136.50p 80071
07/10/2022 139.00p 140.51p 137.03p 138.75p 36467
06/10/2022 139.00p 142.00p 138.33p 139.25p 60834
05/10/2022 139.00p 142.50p 134.50p 134.50p 35396
04/10/2022 142.00p 142.00p 137.50p 139.50p 80088
03/10/2022 137.00p 137.50p 135.00p 137.00p 108361
30/09/2022 134.00p 136.00p 132.40p 134.75p 60545
29/09/2022 135.00p 142.00p 133.50p 134.50p 186293
28/09/2022 137.50p 141.50p 134.50p 141.50p 973994
27/09/2022 140.00p 142.08p 139.50p 141.00p 42737
26/09/2022 142.00p 142.50p 138.00p 140.50p 23440
23/09/2022 139.00p 140.08p 137.90p 139.00p 70394
22/09/2022 136.00p 141.42p 136.00p 138.00p 242304
21/09/2022 139.00p 140.03p 137.00p 138.00p 79092
20/09/2022 139.50p 140.71p 138.50p 140.00p 117892
19/09/2022 138.50p 140.35p 135.50p 135.50p 120238
16/09/2022 138.50p 140.35p 135.50p 135.50p 120238
15/09/2022 140.00p 141.40p 139.13p 139.50p 72694
14/09/2022 138.00p 141.50p 137.50p 140.50p 135781
13/09/2022 142.00p 143.56p 137.50p 137.50p 70343
12/09/2022 141.00p 143.74p 137.00p 143.00p 45296
09/09/2022 138.50p 141.00p 136.00p 138.50p 38080
08/09/2022 136.00p 141.00p 135.00p 138.00p 114728
07/09/2022 136.00p 136.50p 134.36p 136.50p 51868
06/09/2022 136.00p 137.50p 135.00p 136.50p 455753
05/09/2022 137.50p 140.50p 136.00p 139.00p 86568
02/09/2022 138.00p 143.50p 136.50p 139.75p 204364
01/09/2022 140.00p 142.25p 138.00p 139.25p 36942
31/08/2022 140.50p 143.97p 140.50p 142.25p 126854
30/08/2022 142.50p 146.45p 139.50p 140.75p 103254
29/08/2022 144.50p 148.00p 141.50p 142.75p 201545
26/08/2022 144.50p 148.00p 141.50p 142.75p 72929
25/08/2022 144.50p 145.92p 140.50p 144.00p 67390
24/08/2022 140.00p 144.47p 138.00p 141.25p 109178
23/08/2022 143.00p 143.00p 140.50p 141.00p 76905
22/08/2022 144.00p 147.00p 144.00p 146.50p 42981
19/08/2022 146.00p 149.00p 145.00p 146.00p 32133
18/08/2022 150.00p 150.00p 146.00p 148.25p 40401
17/08/2022 151.50p 152.00p 147.00p 148.75p 11862
16/08/2022 151.00p 151.50p 147.00p 151.50p 196862
15/08/2022 146.50p 150.20p 146.00p 149.25p 163286
12/08/2022 146.50p 152.50p 145.00p 145.50p 119234
11/08/2022 147.00p 150.00p 143.50p 149.00p 79464
10/08/2022 143.50p 147.13p 143.50p 147.00p 76269
09/08/2022 148.50p 149.23p 143.90p 144.50p 122367
08/08/2022 149.50p 152.50p 147.00p 147.00p 119733
05/08/2022 149.00p 150.48p 147.66p 149.75p 285642
04/08/2022 149.00p 151.50p 148.00p 148.50p 61485
03/08/2022 142.50p 151.00p 142.00p 151.00p 142999
02/08/2022 146.50p 147.00p 140.50p 145.25p 52906
01/08/2022 147.00p 148.00p 144.00p 147.50p 82277
29/07/2022 142.00p 145.50p 142.00p 142.00p 144834
28/07/2022 142.50p 146.50p 139.50p 142.00p 73321
27/07/2022 138.00p 141.75p 137.39p 140.50p 129527
26/07/2022 135.50p 141.50p 135.50p 138.25p 89460
25/07/2022 141.50p 141.50p 135.50p 137.00p 38458
22/07/2022 139.00p 142.50p 135.00p 135.00p 34447
21/07/2022 136.50p 142.00p 135.06p 135.50p 54018
20/07/2022 137.00p 140.00p 135.11p 140.00p 84855
19/07/2022 137.00p 137.50p 135.31p 136.25p 21425
18/07/2022 133.50p 138.50p 135.03p 136.00p 57791
15/07/2022 133.50p 137.80p 133.50p 137.00p 35142
14/07/2022 133.00p 136.50p 132.68p 133.25p 60969
13/07/2022 131.50p 137.00p 131.50p 136.25p 42970
12/07/2022 136.50p 137.00p 132.06p 133.50p 20639
11/07/2022 137.50p 137.50p 133.00p 136.25p 42810
08/07/2022 137.50p 138.50p 132.50p 132.50p 33955
07/07/2022 135.50p 138.00p 130.50p 136.50p 249399

*Close Price adjusted for both dividends and splits