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
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
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

*Close Price adjusted for both dividends and splits