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
14/08/2023 165.50p 167.58p 162.50p 164.25p 285358
11/08/2023 166.00p 167.00p 165.00p 165.50p 212485
10/08/2023 164.50p 166.00p 163.76p 165.50p 110834
09/08/2023 162.50p 164.97p 162.00p 163.00p 82818
08/08/2023 167.00p 168.00p 162.00p 162.00p 71528
07/08/2023 165.00p 167.75p 164.54p 165.00p 109435
04/08/2023 165.00p 166.00p 160.50p 166.00p 122590
03/08/2023 163.00p 164.50p 158.00p 162.75p 117214
02/08/2023 167.00p 168.12p 163.16p 165.25p 79675
01/08/2023 169.50p 170.00p 167.75p 169.50p 149423
31/07/2023 167.50p 170.10p 166.00p 168.50p 182267
28/07/2023 167.50p 169.00p 163.00p 169.00p 298344
27/07/2023 164.00p 166.28p 163.44p 165.00p 115866
26/07/2023 164.50p 165.50p 161.00p 161.50p 248927
25/07/2023 164.50p 166.00p 163.39p 164.50p 849814
24/07/2023 162.00p 164.00p 161.80p 163.50p 282115
21/07/2023 162.50p 162.50p 160.50p 160.50p 64891
20/07/2023 160.00p 163.50p 160.00p 162.50p 180236
19/07/2023 158.50p 164.00p 158.50p 164.00p 175200
18/07/2023 159.00p 162.50p 159.00p 159.00p 254959
17/07/2023 161.00p 163.00p 158.50p 158.50p 160238
14/07/2023 162.50p 164.00p 160.00p 161.00p 132326
13/07/2023 162.50p 162.92p 161.75p 162.50p 208792
12/07/2023 161.00p 162.00p 159.55p 162.00p 229323
11/07/2023 160.50p 162.10p 160.00p 160.00p 191928
10/07/2023 160.00p 161.50p 159.00p 161.50p 138981
07/07/2023 161.50p 161.68p 159.50p 161.25p 84190
06/07/2023 163.00p 166.50p 160.25p 160.25p 64960
05/07/2023 165.00p 167.00p 164.23p 167.00p 104343
04/07/2023 168.00p 168.50p 165.50p 165.50p 140931
03/07/2023 167.50p 171.00p 165.39p 167.50p 321122
30/06/2023 166.00p 167.12p 164.50p 166.00p 285390
29/06/2023 167.00p 168.50p 166.00p 166.00p 743559
28/06/2023 164.50p 167.50p 162.64p 167.00p 108958
27/06/2023 161.50p 163.50p 160.80p 162.00p 95083
26/06/2023 162.50p 169.50p 162.00p 162.00p 143772
23/06/2023 167.00p 167.74p 163.00p 163.00p 452847
22/06/2023 168.50p 172.00p 166.50p 166.50p 87931
21/06/2023 168.50p 170.00p 167.00p 167.00p 389116
20/06/2023 167.50p 169.10p 166.50p 168.00p 159177
19/06/2023 170.00p 172.00p 168.32p 168.50p 215283
16/06/2023 172.00p 173.50p 171.00p 172.50p 279783
15/06/2023 172.00p 174.50p 171.00p 172.25p 238713
14/06/2023 174.00p 174.80p 172.00p 172.50p 517953
13/06/2023 173.00p 173.50p 171.25p 171.25p 496290
12/06/2023 167.00p 170.00p 167.38p 167.75p 580675
09/06/2023 167.00p 169.00p 165.67p 166.25p 415523
08/06/2023 167.00p 169.00p 164.98p 165.50p 161439
07/06/2023 169.00p 169.50p 167.85p 168.50p 516339
06/06/2023 168.50p 171.00p 166.38p 171.00p 379281
05/06/2023 165.00p 167.69p 164.50p 166.50p 375496
02/06/2023 164.50p 165.00p 159.50p 164.50p 241432
01/06/2023 161.50p 162.02p 159.06p 161.00p 192055
31/05/2023 161.00p 161.80p 158.75p 159.25p 350761
30/05/2023 161.00p 164.00p 159.00p 162.25p 293730
26/05/2023 158.50p 161.00p 157.72p 160.00p 100509
25/05/2023 156.00p 160.46p 156.00p 160.00p 179732
24/05/2023 161.00p 161.09p 155.50p 160.50p 156226
23/05/2023 159.00p 161.50p 157.50p 159.00p 479269
22/05/2023 162.00p 162.00p 159.90p 161.75p 259519
19/05/2023 158.50p 162.00p 157.50p 158.50p 105694
18/05/2023 160.00p 162.25p 156.90p 159.00p 522784
17/05/2023 157.00p 158.00p 155.31p 156.75p 146122
16/05/2023 155.50p 156.90p 153.50p 155.50p 149245
15/05/2023 156.50p 157.00p 152.50p 156.00p 136749
12/05/2023 155.00p 157.00p 153.87p 156.00p 585654
11/05/2023 154.00p 155.00p 152.70p 154.00p 246866
10/05/2023 154.50p 155.00p 151.00p 153.50p 70698
09/05/2023 155.00p 156.02p 153.00p 154.00p 230118
05/05/2023 154.50p 157.00p 153.00p 154.50p 135664
04/05/2023 154.00p 155.00p 153.81p 154.00p 38177
03/05/2023 154.00p 155.18p 151.95p 154.00p 68813
02/05/2023 154.50p 155.71p 153.00p 154.25p 249969
28/04/2023 154.00p 155.00p 151.45p 153.50p 113772
27/04/2023 153.50p 154.00p 149.50p 153.50p 76699
26/04/2023 153.00p 153.70p 152.00p 152.50p 902913
25/04/2023 154.00p 155.75p 150.50p 153.75p 147357
24/04/2023 153.50p 155.50p 150.50p 151.00p 82387
21/04/2023 150.00p 154.00p 150.00p 150.00p 152461
20/04/2023 149.50p 154.00p 149.50p 153.50p 159822
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

*Close Price adjusted for both dividends and splits