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
04/03/2020 131.50p 132.50p 128.46p 132.50p 119508
03/03/2020 130.00p 130.53p 127.50p 128.75p 285082
02/03/2020 129.00p 131.50p 127.00p 129.75p 141339
28/02/2020 126.00p 129.20p 122.50p 125.00p 213614
27/02/2020 142.00p 142.00p 132.95p 134.00p 82762
26/02/2020 136.00p 142.00p 135.00p 142.00p 91147
25/02/2020 140.00p 142.50p 137.50p 137.50p 295699
24/02/2020 145.50p 147.00p 138.50p 139.00p 325846
21/02/2020 146.50p 148.42p 145.50p 145.50p 86431
20/02/2020 151.00p 151.00p 146.50p 147.00p 57587
19/02/2020 151.50p 151.50p 147.50p 148.75p 93825
18/02/2020 149.50p 149.50p 147.01p 147.50p 74240
17/02/2020 151.00p 151.00p 147.50p 149.25p 112870
14/02/2020 152.50p 153.00p 149.00p 149.75p 109980
13/02/2020 153.00p 154.14p 151.00p 153.00p 111208
12/02/2020 156.00p 156.00p 151.50p 153.50p 329183
11/02/2020 154.50p 154.50p 151.30p 153.00p 87292
10/02/2020 154.50p 153.99p 151.78p 152.75p 108857
07/02/2020 154.50p 154.50p 151.50p 152.25p 62437
06/02/2020 155.00p 155.00p 152.00p 152.50p 58300
05/02/2020 155.00p 155.50p 152.00p 155.50p 41930
04/02/2020 152.50p 154.00p 151.50p 153.75p 100033
03/02/2020 149.00p 153.00p 148.15p 152.25p 282798
31/01/2020 150.50p 153.00p 150.00p 153.00p 39372
30/01/2020 156.00p 156.00p 150.50p 152.50p 56047
29/01/2020 154.00p 156.00p 153.57p 156.00p 61806
28/01/2020 153.00p 155.00p 152.50p 155.00p 78805
27/01/2020 156.00p 157.50p 153.00p 153.75p 284997
24/01/2020 158.00p 157.00p 155.51p 157.00p 380263
23/01/2020 158.00p 158.00p 154.50p 157.50p 38186
22/01/2020 158.00p 158.00p 155.00p 157.00p 58787
21/01/2020 155.00p 158.50p 154.00p 158.50p 94722
20/01/2020 160.00p 160.00p 155.99p 156.50p 73711
17/01/2020 159.50p 160.00p 155.99p 157.00p 105350
16/01/2020 160.50p 160.79p 155.00p 155.00p 55640
15/01/2020 161.00p 161.00p 156.84p 160.50p 54920
14/01/2020 159.00p 159.26p 156.81p 159.00p 100038
13/01/2020 159.00p 160.50p 158.64p 160.50p 56757
10/01/2020 159.00p 159.44p 157.18p 158.50p 115877
09/01/2020 159.00p 159.46p 156.75p 158.50p 57649
08/01/2020 155.00p 158.05p 155.00p 155.25p 104020
07/01/2020 155.00p 158.50p 156.50p 157.25p 105832
06/01/2020 155.00p 157.28p 155.00p 155.00p 122341
03/01/2020 151.00p 157.61p 151.00p 151.00p 58644
02/01/2020 158.50p 158.50p 156.00p 158.50p 94520
31/12/2019 155.00p 157.87p 155.00p 156.75p 30951
30/12/2019 155.00p 157.97p 155.00p 156.75p 62751
27/12/2019 157.00p 158.00p 154.00p 156.50p 76017
24/12/2019 158.00p 158.36p 155.13p 156.25p 33351
23/12/2019 158.00p 158.00p 154.00p 156.75p 222060
20/12/2019 158.50p 158.50p 154.45p 158.50p 99125
19/12/2019 154.00p 157.09p 154.00p 156.50p 296638
18/12/2019 156.00p 156.77p 154.18p 156.25p 52547
17/12/2019 156.00p 157.45p 153.67p 156.00p 95870
16/12/2019 154.50p 155.00p 152.54p 154.00p 174600
13/12/2019 154.00p 157.00p 152.93p 154.00p 79795
12/12/2019 156.00p 156.00p 154.25p 154.25p 73143
11/12/2019 155.50p 156.00p 152.50p 154.00p 100896
10/12/2019 154.50p 155.50p 152.00p 154.75p 65422
09/12/2019 155.00p 155.75p 153.70p 154.25p 150946
06/12/2019 156.00p 154.40p 153.29p 153.75p 47034
05/12/2019 156.00p 156.00p 153.02p 156.00p 60592
04/12/2019 155.50p 154.50p 153.10p 153.25p 84287
03/12/2019 155.50p 154.50p 152.90p 153.50p 75073
02/12/2019 155.50p 154.45p 152.78p 153.50p 84071
29/11/2019 155.50p 156.00p 153.02p 156.00p 27744
28/11/2019 152.00p 154.45p 152.50p 153.75p 227240
27/11/2019 152.00p 154.27p 153.30p 153.50p 87697
26/11/2019 152.00p 154.00p 152.43p 153.50p 97778
25/11/2019 152.00p 154.00p 152.00p 152.00p 64203
22/11/2019 152.00p 154.22p 152.00p 153.75p 63442
21/11/2019 154.00p 153.40p 152.53p 153.25p 47308
20/11/2019 154.00p 153.50p 152.50p 153.00p 27866
19/11/2019 154.00p 154.42p 152.23p 153.50p 107783
18/11/2019 154.00p 154.04p 152.61p 154.00p 50398
15/11/2019 154.00p 154.25p 152.50p 153.25p 75154
14/11/2019 152.50p 153.50p 152.50p 153.00p 61598
13/11/2019 152.50p 154.35p 152.50p 152.50p 33815
12/11/2019 153.86p 155.00p 153.86p 154.00p 61602
11/11/2019 154.78p 154.78p 153.77p 154.50p 65738
08/11/2019 152.50p 156.77p 152.50p 153.75p 121231
07/11/2019 154.50p 155.00p 152.00p 154.25p 68113
06/11/2019 151.50p 154.50p 151.15p 152.50p 64518
05/11/2019 153.00p 154.27p 152.00p 152.00p 103976
04/11/2019 153.50p 154.50p 150.56p 153.50p 56368
01/11/2019 151.00p 152.00p 149.00p 150.50p 166479
31/10/2019 152.00p 152.00p 149.08p 150.00p 124579
30/10/2019 151.00p 152.00p 150.00p 150.00p 42456
29/10/2019 152.00p 153.91p 151.00p 151.00p 42739
28/10/2019 151.50p 153.90p 150.50p 150.50p 76175
25/10/2019 152.00p 152.70p 151.00p 151.00p 63588
24/10/2019 152.00p 153.08p 151.50p 151.50p 99410
23/10/2019 152.00p 153.83p 151.73p 152.00p 19376
22/10/2019 151.00p 154.00p 150.00p 151.00p 132756
21/10/2019 152.50p 153.94p 151.04p 152.50p 55766
18/10/2019 152.00p 155.38p 152.00p 154.00p 62558
17/10/2019 156.70p 156.70p 153.15p 154.75p 39156
16/10/2019 154.00p 158.65p 153.75p 153.75p 93605
15/10/2019 157.00p 158.00p 156.00p 156.00p 193396
14/10/2019 155.50p 158.00p 155.00p 156.00p 67173
11/10/2019 157.50p 159.00p 154.62p 155.25p 535513
10/10/2019 156.00p 157.50p 156.00p 157.50p 77027
09/10/2019 156.00p 157.00p 155.00p 157.00p 60047
08/10/2019 155.00p 156.96p 155.00p 155.50p 64600
07/10/2019 155.00p 156.00p 154.00p 155.00p 85575
04/10/2019 153.50p 154.74p 152.02p 154.50p 83994
03/10/2019 151.00p 153.50p 149.52p 151.25p 168131
02/10/2019 151.50p 155.05p 151.50p 152.00p 30590
01/10/2019 155.50p 155.54p 152.50p 153.00p 336975
30/09/2019 153.50p 155.50p 153.00p 153.75p 96515
27/09/2019 155.50p 155.50p 153.00p 155.50p 106104
26/09/2019 153.00p 155.60p 152.00p 155.50p 718548
25/09/2019 154.40p 154.40p 153.30p 154.25p 20598
24/09/2019 153.50p 155.00p 153.28p 153.75p 185837
23/09/2019 153.28p 153.40p 152.03p 152.75p 29183
20/09/2019 153.50p 154.50p 150.83p 154.50p 66807
19/09/2019 153.00p 153.00p 150.50p 153.00p 234602
18/09/2019 152.50p 152.50p 150.00p 150.00p 66787
17/09/2019 152.50p 152.50p 148.50p 150.50p 9028266
16/09/2019 152.00p 152.00p 149.00p 152.00p 87633
13/09/2019 152.00p 152.00p 149.57p 151.50p 223049
12/09/2019 148.50p 151.03p 148.50p 150.75p 40478
11/09/2019 149.50p 150.25p 149.06p 150.25p 198402
10/09/2019 148.00p 149.60p 147.00p 148.75p 65279
09/09/2019 148.50p 150.50p 146.50p 148.50p 59831
06/09/2019 150.00p 150.29p 147.82p 148.50p 152444
05/09/2019 146.50p 150.50p 146.50p 147.00p 39473
04/09/2019 151.00p 151.00p 145.11p 151.00p 40515
03/09/2019 145.05p 150.00p 145.00p 148.75p 44188
02/09/2019 148.00p 151.00p 145.15p 151.00p 39971
30/08/2019 146.50p 149.00p 144.14p 147.25p 110324
29/08/2019 146.50p 148.21p 146.00p 147.25p 48235
28/08/2019 146.50p 146.50p 144.00p 146.00p 61804
27/08/2019 147.50p 147.50p 146.43p 146.75p 31066
23/08/2019 146.00p 148.00p 145.00p 147.00p 115920
22/08/2019 148.50p 150.50p 146.75p 146.75p 1005992
21/08/2019 148.25p 148.25p 145.05p 147.00p 62676
20/08/2019 147.00p 148.90p 146.00p 146.00p 61830
19/08/2019 151.50p 151.50p 146.00p 148.25p 103587
16/08/2019 151.50p 151.50p 146.00p 146.00p 41802
15/08/2019 147.00p 152.00p 145.00p 145.00p 78151
14/08/2019 149.00p 151.32p 147.00p 147.00p 196451
13/08/2019 150.00p 152.10p 148.62p 150.00p 85844
12/08/2019 150.50p 152.25p 149.50p 152.25p 78430
09/08/2019 154.50p 154.50p 150.50p 150.50p 471105
08/08/2019 152.00p 152.00p 149.00p 151.25p 60937
07/08/2019 152.50p 152.50p 147.05p 151.00p 32329
06/08/2019 145.50p 149.00p 145.50p 149.00p 135045
05/08/2019 147.50p 152.00p 146.50p 148.00p 115615
02/08/2019 148.50p 150.75p 148.00p 150.75p 103232
01/08/2019 151.00p 153.50p 150.02p 152.00p 131740
31/07/2019 150.00p 150.80p 149.02p 150.25p 43274
30/07/2019 150.00p 151.05p 148.50p 148.50p 91776
29/07/2019 148.50p 150.90p 147.50p 149.00p 65477
26/07/2019 152.00p 152.00p 147.00p 150.00p 194041
25/07/2019 148.00p 150.59p 147.00p 148.50p 2983166
24/07/2019 147.50p 150.63p 147.50p 148.75p 76699
23/07/2019 147.00p 149.36p 146.01p 148.75p 3160611
22/07/2019 146.05p 149.00p 146.05p 148.25p 2091771
19/07/2019 146.50p 148.25p 146.04p 148.00p 37472
18/07/2019 151.00p 151.00p 144.00p 147.25p 60914
17/07/2019 147.00p 149.25p 147.00p 149.25p 92366
16/07/2019 148.00p 148.98p 147.01p 148.50p 241663
15/07/2019 147.00p 148.60p 146.75p 147.00p 109459
12/07/2019 147.50p 148.57p 147.00p 147.00p 55981
11/07/2019 149.50p 150.55p 147.00p 148.50p 213105
10/07/2019 149.00p 153.00p 148.00p 153.00p 94920
09/07/2019 150.00p 151.61p 149.50p 150.50p 495558
08/07/2019 151.00p 152.50p 149.27p 151.75p 48836
05/07/2019 151.50p 153.55p 151.50p 153.00p 72897
04/07/2019 152.00p 153.75p 151.50p 153.75p 78940
03/07/2019 151.00p 152.12p 151.00p 151.50p 59375
02/07/2019 152.00p 153.25p 151.50p 153.25p 114680
01/07/2019 152.00p 153.50p 151.00p 153.50p 139230
28/06/2019 151.00p 153.50p 150.60p 153.50p 154239
27/06/2019 149.50p 151.25p 149.50p 150.75p 169845
26/06/2019 147.50p 151.00p 147.50p 149.50p 56294
25/06/2019 151.00p 151.00p 148.00p 148.00p 52186
24/06/2019 154.50p 154.50p 147.30p 147.50p 53165
21/06/2019 146.00p 155.00p 146.00p 154.50p 171870
20/06/2019 155.00p 155.00p 151.24p 153.00p 48004
19/06/2019 148.95p 152.79p 148.90p 151.00p 67859
18/06/2019 149.80p 150.75p 149.80p 150.75p 11897
17/06/2019 148.00p 151.55p 147.95p 151.00p 294868
14/06/2019 151.00p 152.00p 147.95p 151.50p 61659
13/06/2019 150.50p 150.50p 146.50p 150.50p 265068
12/06/2019 152.00p 152.00p 146.18p 148.50p 35206
11/06/2019 150.00p 150.00p 145.99p 148.75p 27557
10/06/2019 146.50p 150.00p 146.08p 148.50p 69837
07/06/2019 146.50p 146.50p 142.74p 145.75p 74575
06/06/2019 145.50p 146.50p 142.72p 144.75p 23854
05/06/2019 145.00p 145.94p 142.50p 143.75p 63817
04/06/2019 145.00p 146.00p 142.50p 144.50p 159171
03/06/2019 148.50p 148.50p 145.74p 146.75p 69955
31/05/2019 145.00p 148.00p 144.00p 145.00p 49361
30/05/2019 145.50p 148.65p 145.42p 146.75p 153479
29/05/2019 145.50p 148.00p 145.50p 146.75p 63941
28/05/2019 146.73p 148.00p 145.90p 146.25p 21021
24/05/2019 145.00p 146.50p 143.00p 144.75p 164931
23/05/2019 145.00p 145.00p 142.80p 145.00p 86868

*Close Price adjusted for both dividends and splits