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
08/04/2021 142.00p 145.30p 140.00p 140.00p 113307
07/04/2021 142.00p 148.50p 141.00p 141.00p 75554
06/04/2021 147.50p 148.00p 142.23p 143.00p 207727
02/04/2021 146.50p 146.50p 140.50p 141.75p 91994
01/04/2021 146.50p 146.50p 140.50p 141.75p 139744
31/03/2021 144.50p 146.00p 141.50p 141.50p 134633
30/03/2021 143.00p 143.56p 140.50p 141.50p 107825
29/03/2021 140.50p 144.38p 140.50p 142.00p 132386
26/03/2021 141.50p 144.50p 140.94p 143.50p 52200
25/03/2021 140.50p 143.50p 139.48p 140.50p 263168
24/03/2021 139.00p 141.00p 136.11p 141.00p 98092
23/03/2021 137.50p 141.00p 137.50p 141.00p 92471
22/03/2021 138.50p 139.50p 136.50p 139.00p 86920
19/03/2021 140.00p 140.00p 137.50p 138.50p 293790
18/03/2021 140.00p 141.00p 136.10p 138.00p 155882
17/03/2021 133.50p 138.00p 133.50p 136.50p 114452
16/03/2021 136.00p 137.70p 134.00p 134.00p 137053
15/03/2021 138.50p 138.50p 131.00p 134.00p 77205
12/03/2021 130.50p 136.50p 130.50p 136.50p 156666
11/03/2021 130.50p 134.00p 130.50p 131.50p 254276
10/03/2021 131.50p 133.00p 130.00p 130.00p 56676
09/03/2021 133.00p 133.00p 130.00p 132.50p 131226
08/03/2021 131.50p 132.12p 128.59p 131.50p 88697
05/03/2021 129.00p 132.50p 128.50p 130.00p 290812
04/03/2021 128.50p 132.50p 128.50p 130.25p 173428
03/03/2021 131.00p 132.50p 129.00p 131.50p 240281
02/03/2021 131.00p 132.41p 128.50p 131.00p 82873
01/03/2021 132.50p 133.00p 128.50p 130.75p 201923
26/02/2021 132.50p 133.00p 126.50p 129.50p 143098
25/02/2021 133.00p 135.50p 133.00p 133.00p 85286
24/02/2021 133.00p 134.91p 132.00p 132.00p 81953
23/02/2021 135.50p 140.00p 133.00p 133.00p 83537
22/02/2021 136.50p 140.50p 136.00p 136.00p 65715
19/02/2021 136.00p 143.50p 136.00p 138.50p 55763
18/02/2021 138.00p 141.00p 136.00p 136.50p 98223
17/02/2021 144.00p 144.00p 138.00p 141.00p 104599
16/02/2021 144.00p 144.50p 139.06p 144.00p 45029
15/02/2021 141.00p 143.50p 138.00p 138.00p 155056
12/02/2021 138.00p 144.50p 137.00p 140.00p 1156262
11/02/2021 141.50p 145.50p 138.00p 139.00p 640409
10/02/2021 142.00p 148.00p 141.50p 142.50p 58629
09/02/2021 145.50p 145.00p 141.55p 143.00p 40531
08/02/2021 145.50p 145.50p 140.00p 144.50p 1354971
05/02/2021 138.50p 142.80p 137.50p 142.00p 314527
04/02/2021 140.50p 140.50p 136.00p 138.00p 127138
03/02/2021 145.50p 147.50p 142.00p 144.00p 98019
02/02/2021 142.50p 145.50p 140.50p 142.00p 66257
01/02/2021 141.50p 141.50p 138.22p 140.50p 105958
29/01/2021 136.00p 141.50p 133.50p 139.00p 118997
28/01/2021 139.00p 142.50p 137.88p 140.25p 63980
27/01/2021 139.00p 144.50p 139.00p 141.00p 62123
26/01/2021 140.00p 143.50p 140.00p 141.50p 66494
25/01/2021 141.00p 145.00p 140.00p 143.50p 1312407
22/01/2021 141.00p 146.00p 140.00p 142.50p 112876
21/01/2021 143.00p 144.50p 140.00p 143.00p 200378
20/01/2021 141.00p 143.21p 140.00p 143.00p 90418
19/01/2021 143.50p 147.00p 142.00p 144.00p 63011
18/01/2021 142.50p 147.50p 142.00p 145.50p 72970
15/01/2021 148.00p 148.50p 141.50p 144.00p 156500
14/01/2021 142.00p 149.00p 142.00p 144.00p 173953
13/01/2021 145.50p 148.50p 143.50p 145.25p 48957
12/01/2021 144.00p 148.50p 141.00p 147.00p 76327
11/01/2021 142.00p 149.00p 142.00p 144.50p 139795
08/01/2021 143.00p 145.50p 141.50p 144.75p 185843
07/01/2021 145.00p 145.00p 140.00p 141.50p 511347
06/01/2021 138.50p 142.50p 138.00p 140.00p 308373
05/01/2021 138.00p 141.74p 137.50p 139.50p 291030
04/01/2021 138.00p 139.00p 137.00p 138.00p 102652
31/12/2020 138.50p 141.50p 136.62p 138.00p 23965
30/12/2020 138.50p 142.50p 137.00p 139.50p 106180
29/12/2020 137.00p 143.00p 135.20p 140.00p 203278
28/12/2020 136.00p 138.50p 135.00p 136.50p 13021
24/12/2020 136.00p 138.50p 135.00p 136.50p 13021
23/12/2020 136.00p 137.96p 134.38p 135.00p 97968
22/12/2020 137.00p 137.50p 135.00p 136.50p 101336
21/12/2020 138.50p 138.50p 134.50p 138.50p 172420
18/12/2020 135.00p 138.50p 133.50p 135.50p 218458
17/12/2020 135.00p 138.50p 134.50p 135.75p 167218
16/12/2020 136.00p 137.00p 134.45p 135.50p 115403
15/12/2020 135.50p 137.00p 135.00p 135.25p 1508260
14/12/2020 135.00p 138.50p 133.00p 133.00p 194273
11/12/2020 135.00p 138.00p 134.06p 135.50p 2336425
10/12/2020 138.00p 138.50p 133.86p 134.50p 397893
09/12/2020 137.00p 138.50p 134.00p 134.00p 340160
08/12/2020 133.50p 137.08p 133.43p 133.50p 503975
07/12/2020 134.00p 138.50p 133.50p 135.25p 509068
04/12/2020 137.00p 138.50p 134.90p 135.00p 21532
03/12/2020 137.00p 138.50p 134.50p 135.50p 913983
02/12/2020 136.00p 138.28p 134.00p 136.50p 117153
01/12/2020 141.00p 141.00p 136.00p 137.75p 357251
30/11/2020 139.00p 140.00p 133.50p 140.00p 501750
27/11/2020 136.50p 138.75p 132.99p 138.50p 201351
26/11/2020 134.00p 137.00p 132.50p 134.75p 144604
25/11/2020 132.50p 134.10p 132.00p 132.75p 103422
24/11/2020 130.50p 134.50p 129.81p 133.50p 119586
23/11/2020 131.00p 134.50p 127.50p 131.75p 155494
20/11/2020 126.50p 131.78p 126.00p 129.00p 613522
19/11/2020 126.50p 133.00p 126.50p 128.75p 42656
18/11/2020 126.00p 134.00p 123.50p 131.00p 197265
17/11/2020 128.50p 134.50p 126.00p 126.00p 251178
16/11/2020 131.00p 133.34p 126.50p 130.50p 194708
13/11/2020 126.00p 132.50p 125.00p 128.25p 109429
12/11/2020 126.00p 131.50p 125.50p 129.00p 78468
10/11/2020 128.00p 129.45p 125.50p 127.50p 71300
09/11/2020 127.00p 129.00p 124.50p 127.50p 266250
06/11/2020 122.50p 126.50p 122.50p 124.50p 279102
05/11/2020 126.50p 128.00p 123.26p 126.50p 38075
04/11/2020 122.00p 125.50p 120.02p 124.00p 79659
03/11/2020 121.00p 125.00p 119.45p 124.50p 78552
02/11/2020 122.50p 124.00p 118.50p 121.50p 84315
30/10/2020 124.00p 122.00p 117.00p 119.50p 195966
29/10/2020 124.00p 126.50p 121.56p 123.25p 31529
28/10/2020 125.50p 126.00p 122.00p 123.00p 139949
27/10/2020 124.50p 127.18p 122.50p 125.50p 147453
26/10/2020 125.00p 128.50p 122.50p 123.75p 39998
23/10/2020 125.00p 128.50p 122.29p 124.00p 188228
22/10/2020 123.00p 127.42p 122.00p 122.75p 83523
21/10/2020 126.00p 129.50p 123.03p 124.00p 178272
20/10/2020 127.50p 127.50p 123.06p 124.00p 151143
19/10/2020 124.50p 129.50p 124.11p 127.00p 92829
16/10/2020 124.50p 127.16p 123.51p 125.00p 103382
15/10/2020 130.00p 130.00p 123.53p 125.00p 83080
14/10/2020 126.00p 127.97p 124.43p 126.00p 156448
13/10/2020 124.00p 127.92p 123.65p 126.50p 84956
12/10/2020 124.00p 129.50p 124.00p 125.25p 165218
09/10/2020 123.00p 126.54p 123.00p 125.00p 84509
08/10/2020 123.00p 128.33p 122.75p 123.00p 116513
07/10/2020 126.50p 129.00p 122.63p 125.50p 38121
06/10/2020 126.50p 129.50p 123.00p 125.00p 53662
05/10/2020 123.50p 128.50p 122.34p 125.25p 130389
02/10/2020 122.50p 127.65p 122.00p 123.50p 78130
01/10/2020 126.50p 128.00p 123.00p 125.75p 138355
30/09/2020 126.50p 126.50p 122.00p 124.75p 214552
29/09/2020 123.00p 125.42p 123.00p 125.25p 149587
28/09/2020 126.00p 128.50p 124.00p 124.50p 114611
25/09/2020 123.50p 128.50p 123.00p 124.50p 35092
24/09/2020 125.00p 127.50p 123.00p 124.00p 196613
23/09/2020 124.00p 126.50p 124.00p 126.50p 49759
22/09/2020 125.00p 125.00p 122.50p 125.00p 389948
21/09/2020 125.00p 129.50p 123.17p 126.50p 67883
18/09/2020 131.50p 131.50p 123.50p 123.50p 276376
17/09/2020 131.00p 131.00p 123.42p 126.75p 1404604
16/09/2020 128.50p 131.00p 125.00p 126.25p 117032
15/09/2020 120.50p 128.00p 120.50p 124.75p 102892
14/09/2020 128.50p 128.50p 122.50p 124.25p 142814
11/09/2020 120.50p 126.50p 120.00p 124.00p 116915
10/09/2020 126.00p 127.00p 121.25p 121.25p 73855
09/09/2020 118.50p 126.00p 118.50p 122.00p 51676
08/09/2020 125.00p 125.70p 121.49p 122.00p 46118
07/09/2020 126.00p 125.33p 120.98p 122.25p 56638
04/09/2020 126.00p 126.00p 121.23p 121.50p 67348
03/09/2020 124.00p 127.00p 122.50p 123.00p 215012
02/09/2020 124.00p 124.00p 121.00p 122.75p 400818
01/09/2020 115.50p 122.00p 115.50p 120.00p 502289
31/08/2020 120.00p 121.49p 116.00p 117.00p 99740
28/08/2020 120.00p 121.49p 116.00p 117.00p 99740
27/08/2020 117.50p 120.50p 117.00p 119.50p 248582
26/08/2020 120.50p 121.35p 117.50p 119.50p 107837
25/08/2020 120.00p 123.50p 117.50p 119.75p 129902
24/08/2020 117.00p 120.00p 116.50p 120.00p 55852
21/08/2020 118.00p 120.50p 116.18p 116.75p 66794
20/08/2020 116.50p 119.50p 116.50p 118.25p 193304
19/08/2020 117.50p 120.50p 116.00p 118.50p 204521
18/08/2020 123.00p 123.00p 117.40p 118.00p 93183
17/08/2020 119.50p 121.86p 117.16p 119.00p 291985
14/08/2020 117.50p 122.07p 117.10p 120.50p 62635
13/08/2020 117.50p 122.46p 117.40p 118.00p 95651
12/08/2020 116.00p 122.47p 116.00p 117.00p 63526
11/08/2020 117.00p 122.09p 117.00p 119.00p 137632
10/08/2020 123.00p 121.03p 117.00p 120.25p 769733
07/08/2020 123.00p 123.00p 116.00p 120.50p 174870
06/08/2020 120.50p 122.87p 116.50p 120.00p 97778
05/08/2020 120.50p 124.75p 119.95p 122.50p 57499
04/08/2020 122.50p 122.50p 119.00p 120.00p 90155
03/08/2020 115.00p 121.00p 114.63p 121.00p 64446
31/07/2020 117.50p 118.00p 113.81p 118.00p 452872
30/07/2020 116.00p 121.00p 114.00p 116.75p 307275
29/07/2020 121.50p 121.50p 114.00p 115.00p 51193
28/07/2020 122.50p 122.50p 115.78p 116.75p 676303
27/07/2020 118.00p 121.50p 116.00p 119.00p 280188
24/07/2020 123.50p 123.50p 115.00p 115.00p 151305
23/07/2020 124.00p 124.00p 117.50p 118.00p 43284
22/07/2020 123.50p 123.50p 117.50p 120.50p 664668
21/07/2020 124.00p 124.00p 118.00p 118.00p 209936
20/07/2020 118.00p 123.11p 118.00p 121.00p 61319
17/07/2020 124.00p 124.00p 118.00p 121.25p 27044
16/07/2020 121.00p 124.00p 119.10p 120.75p 2460559
15/07/2020 125.00p 125.00p 118.60p 121.50p 242235
14/07/2020 119.00p 125.00p 117.62p 119.00p 138101
13/07/2020 121.00p 123.00p 119.10p 121.00p 67248
10/07/2020 124.00p 124.00p 117.00p 119.25p 202515
09/07/2020 125.00p 125.00p 118.50p 121.25p 133172
08/07/2020 125.00p 125.00p 117.80p 121.00p 205574
07/07/2020 118.50p 122.84p 118.25p 120.50p 74815
06/07/2020 119.50p 124.05p 119.00p 123.25p 327123
03/07/2020 125.50p 125.50p 117.00p 117.00p 105613
02/07/2020 117.00p 126.00p 117.00p 126.00p 128611
01/07/2020 118.50p 124.00p 118.50p 120.25p 114255
30/06/2020 118.00p 125.65p 118.00p 118.00p 67953
29/06/2020 124.00p 124.00p 117.62p 121.75p 104002

*Close Price adjusted for both dividends and splits