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
06/07/2022 134.50p 138.50p 134.14p 138.50p 133439
05/07/2022 137.00p 138.68p 133.00p 136.25p 171100
04/07/2022 138.00p 138.68p 135.00p 138.50p 13348
01/07/2022 138.00p 140.02p 135.50p 138.75p 159790
30/06/2022 135.00p 138.27p 135.00p 136.00p 149626
29/06/2022 136.00p 140.00p 136.00p 139.75p 50313
28/06/2022 140.00p 141.00p 137.04p 139.00p 144582
27/06/2022 141.50p 140.63p 137.00p 140.00p 127683
24/06/2022 141.50p 142.00p 137.00p 139.00p 54396
23/06/2022 133.00p 140.50p 133.00p 135.50p 46831
22/06/2022 137.00p 139.50p 132.30p 135.50p 96565
21/06/2022 138.00p 142.00p 138.00p 138.00p 115600
20/06/2022 138.00p 141.18p 138.00p 140.50p 20903
17/06/2022 138.00p 142.50p 137.46p 138.00p 165662
16/06/2022 143.00p 146.00p 140.00p 141.50p 40905
15/06/2022 142.50p 147.50p 142.00p 145.00p 26243
14/06/2022 145.00p 145.73p 140.01p 144.75p 58899
13/06/2022 145.00p 146.50p 142.25p 146.00p 141967
10/06/2022 151.00p 153.20p 149.00p 149.25p 121302
09/06/2022 151.00p 153.97p 151.00p 151.00p 97820
08/06/2022 152.50p 155.50p 151.00p 153.00p 52696
07/06/2022 151.00p 153.50p 150.00p 151.25p 60283
06/06/2022 151.00p 156.50p 152.00p 153.00p 42561
03/06/2022 151.00p 152.04p 151.00p 151.25p 54498
02/06/2022 151.00p 152.04p 151.00p 151.25p 54498
01/06/2022 151.00p 152.04p 151.00p 151.25p 54498
31/05/2022 151.00p 152.75p 150.39p 151.00p 191630
30/05/2022 148.50p 154.50p 149.00p 151.75p 468333
27/05/2022 148.50p 150.29p 148.00p 150.00p 43396
26/05/2022 146.00p 149.00p 145.50p 149.00p 88809
25/05/2022 148.00p 148.77p 147.18p 148.00p 49766
24/05/2022 150.00p 151.50p 147.10p 149.25p 74873
23/05/2022 150.00p 150.00p 147.90p 150.00p 42663
20/05/2022 146.50p 150.71p 146.50p 148.50p 99881
19/05/2022 148.50p 149.95p 145.50p 148.25p 406333
18/05/2022 148.50p 152.00p 147.75p 152.00p 295103
17/05/2022 147.00p 148.50p 146.15p 148.50p 83664
16/05/2022 145.00p 148.50p 145.12p 145.25p 24351
13/05/2022 145.00p 147.00p 142.50p 146.00p 106538
12/05/2022 142.50p 145.09p 139.50p 143.00p 73903
11/05/2022 144.00p 146.80p 144.00p 144.00p 16420
10/05/2022 144.50p 146.86p 142.50p 145.00p 70540
09/05/2022 145.00p 147.00p 143.50p 147.00p 76087
06/05/2022 145.50p 147.94p 143.00p 143.00p 47910
05/05/2022 148.50p 148.50p 145.53p 145.75p 60393
04/05/2022 146.50p 148.50p 142.00p 142.00p 142654
03/05/2022 148.50p 149.00p 143.50p 145.00p 202765
02/05/2022 144.00p 147.72p 144.00p 145.25p 81006
29/04/2022 144.00p 147.72p 144.00p 145.25p 81006
28/04/2022 145.00p 147.86p 141.50p 143.75p 50460
27/04/2022 146.00p 147.80p 144.03p 144.75p 120252
26/04/2022 146.50p 147.95p 145.29p 146.00p 60522
25/04/2022 146.50p 147.50p 144.09p 146.50p 128479
22/04/2022 150.00p 152.20p 146.00p 148.50p 97832
21/04/2022 152.50p 153.50p 150.50p 153.50p 110193
20/04/2022 151.00p 152.25p 150.55p 152.25p 20546
19/04/2022 151.00p 152.63p 148.00p 151.00p 90460
14/04/2022 152.00p 155.00p 148.99p 151.00p 215818
13/04/2022 151.00p 152.10p 149.00p 151.00p 64500
12/04/2022 147.00p 152.47p 147.00p 148.00p 85566
11/04/2022 149.50p 152.00p 147.30p 152.00p 107626
08/04/2022 150.00p 153.00p 149.25p 150.00p 67055
07/04/2022 152.50p 155.50p 151.00p 152.00p 85033
06/04/2022 153.00p 154.00p 150.50p 152.50p 115076
05/04/2022 156.50p 158.00p 152.00p 153.50p 45654
04/04/2022 157.00p 157.54p 153.00p 157.50p 115713
01/04/2022 154.00p 157.00p 151.50p 155.00p 259379
31/03/2022 154.00p 158.00p 152.00p 158.00p 155999
30/03/2022 153.50p 156.24p 152.50p 154.75p 51250
29/03/2022 153.50p 157.50p 153.50p 157.00p 117662
28/03/2022 154.50p 157.00p 153.37p 154.50p 459210
25/03/2022 156.50p 158.50p 156.00p 156.50p 117188
24/03/2022 156.50p 158.50p 153.50p 158.00p 150947
23/03/2022 153.50p 156.51p 153.50p 156.00p 117523
22/03/2022 153.50p 154.50p 150.00p 154.50p 283807
21/03/2022 152.50p 153.50p 147.50p 153.50p 162714
18/03/2022 148.00p 154.00p 145.75p 154.00p 258810
17/03/2022 146.00p 149.50p 144.50p 148.00p 160739
16/03/2022 143.00p 145.50p 140.00p 145.00p 293154
15/03/2022 138.00p 141.00p 136.00p 140.00p 292995
14/03/2022 140.00p 144.29p 138.00p 138.00p 139484
11/03/2022 139.50p 146.50p 139.50p 143.25p 99834
10/03/2022 140.50p 146.50p 140.50p 143.50p 274187
09/03/2022 142.00p 145.00p 137.00p 137.00p 305469
08/03/2022 139.00p 141.50p 134.50p 138.00p 74721
07/03/2022 145.00p 146.00p 136.00p 136.50p 163325
04/03/2022 147.00p 150.00p 142.00p 150.00p 87013
03/03/2022 147.00p 151.00p 146.00p 151.00p 27699
02/03/2022 147.00p 149.00p 146.25p 149.00p 82831
01/03/2022 150.50p 153.00p 148.01p 149.00p 105659
28/02/2022 150.50p 150.50p 148.64p 149.25p 45471
25/02/2022 149.00p 152.50p 147.50p 149.00p 95779
24/02/2022 150.50p 150.92p 146.00p 148.50p 45422
23/02/2022 153.50p 155.10p 152.00p 154.00p 149024
22/02/2022 151.50p 155.00p 151.00p 151.00p 88278
21/02/2022 154.00p 156.87p 153.50p 155.00p 52468
18/02/2022 156.00p 157.91p 154.50p 156.50p 125575
17/02/2022 158.00p 159.50p 157.25p 158.25p 109047
16/02/2022 161.00p 164.00p 160.00p 161.25p 140675
15/02/2022 161.00p 162.00p 158.50p 160.50p 47407
14/02/2022 161.00p 162.00p 155.50p 158.50p 37649
11/02/2022 161.00p 163.00p 158.62p 163.00p 118322
10/02/2022 163.00p 163.50p 161.60p 162.00p 218341
09/02/2022 158.50p 163.00p 158.50p 163.00p 256116
08/02/2022 160.00p 159.00p 155.62p 156.50p 32230
07/02/2022 160.00p 160.50p 157.00p 159.00p 257930
04/02/2022 157.00p 162.00p 156.00p 159.75p 479299
03/02/2022 156.50p 157.50p 155.78p 157.50p 66532
02/02/2022 157.00p 158.50p 154.56p 156.75p 148604
01/02/2022 153.50p 158.00p 153.00p 153.00p 68736
31/01/2022 155.00p 157.00p 154.00p 154.00p 81800
28/01/2022 155.00p 155.23p 152.50p 152.50p 85428
27/01/2022 154.00p 155.25p 152.21p 155.00p 113395
26/01/2022 159.50p 159.50p 157.00p 158.50p 2377453
25/01/2022 154.50p 159.50p 154.50p 158.00p 107982
24/01/2022 153.50p 160.50p 153.50p 155.00p 105867
21/01/2022 160.50p 160.50p 153.00p 154.00p 159568
20/01/2022 156.50p 158.97p 156.50p 157.50p 88868
19/01/2022 158.50p 159.04p 153.50p 156.00p 539916
18/01/2022 155.00p 161.46p 158.70p 159.00p 55054
17/01/2022 155.00p 162.00p 154.50p 162.00p 56960
14/01/2022 158.00p 158.91p 153.00p 154.50p 51762
13/01/2022 157.50p 159.00p 154.51p 158.00p 125154
12/01/2022 158.50p 158.98p 154.00p 154.00p 77040
10/01/2022 154.00p 155.75p 150.50p 154.50p 205475
07/01/2022 154.50p 156.00p 148.00p 153.00p 85945
06/01/2022 153.50p 156.00p 152.50p 154.00p 168245
05/01/2022 154.00p 156.00p 152.10p 154.00p 139088
04/01/2022 153.00p 154.50p 151.58p 154.25p 106553
03/01/2022 150.00p 152.89p 148.54p 150.50p 6256
31/12/2021 150.00p 152.89p 148.54p 150.50p 6256
30/12/2021 150.50p 153.17p 149.52p 151.00p 70189
29/12/2021 152.00p 153.50p 150.00p 151.75p 12975
28/12/2021 152.00p 152.75p 149.74p 152.75p 41844
27/12/2021 152.00p 152.75p 149.74p 152.75p 41844
24/12/2021 152.00p 152.75p 149.74p 152.75p 41844
23/12/2021 151.50p 153.00p 150.03p 153.00p 79230
22/12/2021 152.00p 153.00p 149.50p 152.25p 152114
21/12/2021 152.50p 153.00p 150.00p 153.00p 149664
20/12/2021 148.00p 150.74p 147.50p 149.75p 92923
17/12/2021 152.50p 154.50p 150.00p 150.00p 43146
16/12/2021 154.00p 157.00p 152.25p 152.25p 44096
15/12/2021 152.50p 156.00p 151.60p 153.00p 32906
14/12/2021 152.50p 154.61p 150.19p 150.50p 154387
13/12/2021 152.50p 157.50p 150.00p 150.00p 456739
10/12/2021 155.00p 155.00p 151.90p 155.00p 38126
09/12/2021 154.50p 157.17p 151.16p 153.50p 85940
08/12/2021 155.00p 158.50p 152.68p 154.25p 95213
07/12/2021 152.00p 155.00p 151.50p 153.00p 229185
06/12/2021 151.00p 154.00p 148.50p 150.50p 143016
03/12/2021 151.00p 154.50p 148.50p 152.25p 346189
02/12/2021 150.00p 153.00p 147.27p 150.00p 440101
01/12/2021 150.50p 152.00p 149.00p 152.00p 32558
30/11/2021 148.00p 152.00p 147.00p 147.00p 34102
29/11/2021 153.50p 153.56p 150.50p 153.50p 42709
26/11/2021 155.00p 157.50p 151.00p 155.00p 159648
25/11/2021 156.00p 160.50p 156.06p 158.25p 37434
24/11/2021 156.00p 158.00p 154.50p 156.00p 103919
23/11/2021 158.00p 162.50p 156.00p 157.25p 232897
22/11/2021 158.00p 161.50p 157.67p 158.50p 151012
19/11/2021 158.00p 159.12p 157.40p 158.50p 85221
18/11/2021 160.00p 161.50p 155.25p 158.75p 248114
17/11/2021 160.00p 161.00p 155.00p 158.50p 180868
16/11/2021 160.00p 161.50p 153.00p 160.00p 79828
15/11/2021 158.50p 162.00p 158.00p 160.00p 53229
12/11/2021 158.50p 161.50p 154.35p 157.00p 89810
11/11/2021 154.50p 157.50p 154.50p 156.00p 31511
10/11/2021 155.00p 157.64p 154.00p 156.50p 71707
09/11/2021 157.00p 161.50p 155.50p 156.75p 21219
08/11/2021 161.00p 161.75p 156.50p 159.75p 66512
05/11/2021 156.00p 164.00p 156.00p 156.00p 47357
04/11/2021 158.50p 160.50p 157.13p 158.50p 120668
03/11/2021 158.50p 157.84p 155.00p 156.25p 66584
02/11/2021 158.50p 159.00p 152.50p 155.75p 68613
01/11/2021 155.50p 158.00p 152.14p 155.00p 49372
29/10/2021 154.00p 154.00p 146.50p 154.00p 29588
28/10/2021 150.50p 151.64p 149.17p 150.50p 84456
27/10/2021 149.50p 151.92p 147.00p 151.50p 239223
26/10/2021 150.00p 153.50p 147.50p 153.50p 63669
25/10/2021 150.00p 151.84p 145.61p 149.25p 69649
22/10/2021 149.00p 151.00p 147.70p 148.00p 188464
21/10/2021 146.50p 150.00p 146.39p 150.00p 134818
20/10/2021 152.00p 152.00p 148.00p 150.25p 71168
19/10/2021 147.50p 151.08p 147.50p 148.75p 83887
18/10/2021 150.00p 149.86p 147.52p 148.25p 24477
15/10/2021 150.00p 150.00p 146.50p 146.50p 103855
14/10/2021 146.00p 147.30p 144.92p 145.50p 86183
13/10/2021 143.50p 148.30p 143.50p 145.50p 192992
12/10/2021 144.50p 148.50p 143.47p 145.00p 67456
11/10/2021 144.50p 148.50p 144.00p 144.50p 104074
08/10/2021 148.00p 148.00p 142.50p 148.00p 100943
07/10/2021 142.00p 144.47p 141.23p 142.75p 53865
06/10/2021 142.00p 145.91p 140.25p 142.00p 131619
05/10/2021 145.00p 147.34p 141.00p 141.00p 119357
04/10/2021 147.00p 148.00p 146.50p 146.50p 52692
01/10/2021 148.50p 150.54p 148.00p 148.25p 716067
30/09/2021 151.50p 154.00p 150.00p 150.00p 32636
29/09/2021 151.50p 154.50p 150.50p 151.00p 154167
28/09/2021 152.00p 155.12p 152.00p 152.00p 47847
27/09/2021 155.00p 158.50p 152.00p 152.00p 161495

*Close Price adjusted for both dividends and splits