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
06/08/2018 158.00p 158.99p 157.00p 158.50p 48654
03/08/2018 158.00p 160.63p 158.00p 158.00p 45192
02/08/2018 162.00p 162.00p 159.18p 162.00p 41810
01/08/2018 163.75p 163.75p 160.07p 163.50p 82144
31/07/2018 166.00p 166.00p 162.05p 166.00p 64398
30/07/2018 163.00p 165.90p 162.00p 164.50p 176404
27/07/2018 167.00p 167.00p 164.11p 166.00p 34631
26/07/2018 163.00p 165.90p 162.00p 164.00p 316458
25/07/2018 161.08p 163.95p 161.00p 162.50p 59832
24/07/2018 165.00p 165.00p 160.12p 165.00p 39843
23/07/2018 159.11p 163.74p 159.11p 162.00p 14842
20/07/2018 163.99p 164.49p 160.80p 162.00p 43634
19/07/2018 155.00p 164.00p 155.00p 161.00p 54045
18/07/2018 159.00p 159.00p 156.00p 156.00p 46910
17/07/2018 156.00p 159.00p 155.11p 159.00p 55231
16/07/2018 155.15p 157.37p 155.07p 156.00p 43268
13/07/2018 155.02p 156.64p 155.02p 156.00p 46064
12/07/2018 157.00p 157.00p 155.52p 156.00p 88884
11/07/2018 158.00p 158.00p 156.02p 157.00p 47622
10/07/2018 160.40p 160.40p 158.00p 160.00p 50477
09/07/2018 159.90p 160.00p 157.06p 160.00p 31091
06/07/2018 161.00p 161.50p 158.00p 160.50p 139952
05/07/2018 163.00p 163.00p 158.70p 160.00p 50837
04/07/2018 164.00p 164.00p 160.15p 164.00p 64726
03/07/2018 163.00p 163.75p 161.00p 161.00p 52077
02/07/2018 162.00p 164.30p 162.00p 162.00p 30224
29/06/2018 166.00p 167.00p 164.09p 165.00p 26698
28/06/2018 162.15p 165.50p 162.00p 165.50p 78892
27/06/2018 166.00p 166.00p 161.00p 166.00p 109861
26/06/2018 166.00p 166.00p 162.30p 166.00p 47311
25/06/2018 165.00p 165.00p 163.00p 165.00p 66835
22/06/2018 164.12p 165.50p 164.09p 165.50p 66995
21/06/2018 166.00p 167.35p 164.00p 164.00p 50683
20/06/2018 166.40p 166.50p 164.15p 166.50p 41847
19/06/2018 168.00p 168.00p 165.09p 168.00p 59422
18/06/2018 166.00p 166.40p 164.00p 165.00p 1297158
15/06/2018 172.00p 172.00p 166.00p 169.00p 2982339
14/06/2018 174.00p 174.00p 166.00p 170.00p 467261
13/06/2018 174.00p 174.00p 169.00p 171.00p 347575
12/06/2018 173.00p 173.00p 171.00p 173.00p 282116
11/06/2018 170.00p 170.50p 165.00p 170.50p 456844
08/06/2018 167.00p 168.78p 166.11p 168.00p 64090
07/06/2018 165.50p 167.40p 164.60p 166.50p 289114
06/06/2018 167.00p 167.00p 164.45p 165.50p 63641
05/06/2018 165.00p 166.25p 164.33p 165.50p 144294
04/06/2018 165.50p 166.00p 164.32p 165.00p 132674
01/06/2018 164.50p 165.56p 164.50p 165.50p 54275
31/05/2018 164.50p 165.12p 164.02p 164.50p 73426
30/05/2018 164.50p 165.00p 164.02p 164.50p 23833
29/05/2018 164.50p 165.46p 164.01p 164.50p 44902
25/05/2018 164.00p 166.00p 163.00p 164.50p 116140
24/05/2018 164.00p 165.40p 164.00p 164.00p 245747
23/05/2018 165.00p 165.78p 164.00p 164.00p 69485
22/05/2018 165.00p 165.22p 164.20p 165.00p 60275
21/05/2018 165.00p 165.29p 164.74p 165.00p 36871
18/05/2018 165.00p 165.00p 164.38p 165.00p 58922
17/05/2018 165.00p 165.24p 164.00p 165.00p 48573
16/05/2018 165.00p 165.00p 164.37p 165.00p 56349
15/05/2018 165.00p 165.00p 164.00p 165.00p 84628
14/05/2018 164.50p 165.00p 164.36p 165.00p 69125
11/05/2018 164.50p 164.50p 163.00p 164.50p 84051
10/05/2018 163.50p 164.10p 162.54p 163.50p 57234
09/05/2018 162.50p 163.65p 160.85p 163.50p 68404
08/05/2018 162.00p 163.10p 160.83p 162.50p 82418
04/05/2018 162.00p 162.29p 159.00p 162.00p 81923
03/05/2018 161.00p 162.40p 158.16p 161.50p 74491
02/05/2018 160.00p 162.40p 158.16p 161.00p 115955
01/05/2018 160.00p 162.04p 158.45p 160.00p 265180
30/04/2018 159.00p 162.12p 156.00p 160.00p 76600
27/04/2018 158.00p 161.19p 155.11p 159.00p 171051
26/04/2018 156.00p 159.50p 154.50p 157.00p 45124
25/04/2018 156.00p 158.60p 154.02p 156.00p 100950
24/04/2018 155.00p 157.80p 153.80p 156.00p 403915
23/04/2018 154.50p 156.75p 152.00p 154.50p 48815
20/04/2018 154.50p 156.50p 152.80p 154.50p 28630
19/04/2018 154.00p 156.40p 151.00p 154.50p 122462
18/04/2018 154.50p 156.00p 151.00p 154.00p 119328
17/04/2018 154.50p 154.50p 152.55p 154.50p 38615
16/04/2018 154.00p 154.52p 151.11p 154.50p 48188
13/04/2018 159.00p 159.00p 154.00p 154.00p 64644
12/04/2018 159.00p 160.00p 156.91p 160.00p 61869
11/04/2018 159.00p 160.38p 156.86p 159.00p 109055
10/04/2018 158.50p 161.10p 156.67p 159.00p 182125
09/04/2018 157.00p 160.52p 154.67p 158.00p 129151
06/04/2018 156.00p 159.53p 153.60p 157.00p 186340
05/04/2018 153.00p 158.00p 153.00p 156.00p 110630
04/04/2018 150.00p 154.60p 147.00p 152.50p 142427
03/04/2018 150.00p 153.00p 147.00p 150.00p 65151
29/03/2018 148.00p 151.00p 146.71p 150.00p 70254
28/03/2018 151.00p 151.00p 146.11p 147.50p 90589
27/03/2018 150.00p 155.76p 148.00p 153.00p 193303
26/03/2018 146.00p 151.00p 145.00p 148.00p 227497
23/03/2018 145.00p 149.00p 139.90p 146.00p 150212
22/03/2018 154.00p 156.50p 150.00p 153.00p 695346
21/03/2018 154.50p 156.50p 152.05p 154.00p 180944
20/03/2018 156.00p 156.00p 152.06p 154.50p 77122
19/03/2018 156.50p 156.50p 153.11p 156.00p 58904
16/03/2018 157.50p 157.50p 154.11p 157.00p 55545
15/03/2018 157.50p 157.50p 155.00p 157.50p 56166
14/03/2018 157.50p 159.50p 155.05p 157.50p 124833
13/03/2018 159.50p 160.68p 157.05p 158.00p 73110
12/03/2018 158.00p 160.39p 155.00p 158.00p 118389
09/03/2018 156.00p 156.66p 153.26p 156.00p 1867658
08/03/2018 155.00p 156.21p 153.00p 155.50p 53484
07/03/2018 155.00p 156.02p 152.00p 155.00p 65562
06/03/2018 153.50p 157.75p 152.00p 155.00p 149488
05/03/2018 152.00p 153.96p 150.61p 152.00p 90494
02/03/2018 151.00p 153.88p 150.51p 152.00p 67697
01/03/2018 154.50p 156.59p 152.10p 154.00p 58358
28/02/2018 156.50p 156.67p 154.00p 154.50p 71428
27/02/2018 156.50p 158.49p 155.00p 156.50p 48834
26/02/2018 159.50p 159.50p 155.50p 156.00p 132489
23/02/2018 157.50p 158.07p 155.06p 157.50p 187961
22/02/2018 156.50p 156.50p 154.08p 156.00p 68809
21/02/2018 156.50p 158.49p 154.30p 156.50p 60227
20/02/2018 158.50p 159.89p 154.30p 156.50p 198558
19/02/2018 157.50p 159.89p 155.30p 158.50p 120748
16/02/2018 155.00p 157.90p 154.40p 155.50p 48336
15/02/2018 153.50p 154.79p 152.00p 153.50p 118157
14/02/2018 153.00p 155.00p 151.25p 153.00p 90583
13/02/2018 153.00p 153.60p 151.24p 153.00p 224693
12/02/2018 152.50p 153.88p 150.00p 153.00p 87099
09/02/2018 152.00p 153.46p 147.36p 152.00p 89213
08/02/2018 158.00p 160.70p 155.78p 158.00p 75382
07/02/2018 153.00p 161.00p 153.00p 158.00p 189206
06/02/2018 148.00p 156.00p 146.00p 153.00p 172610
05/02/2018 162.00p 162.00p 158.00p 159.50p 89280
02/02/2018 166.00p 166.00p 162.00p 163.00p 73388
01/02/2018 164.00p 166.32p 164.00p 166.00p 39249
31/01/2018 165.00p 165.40p 163.04p 164.50p 18690
30/01/2018 165.00p 167.00p 163.04p 165.00p 68669
29/01/2018 165.00p 166.00p 163.04p 165.00p 61222
26/01/2018 166.00p 166.00p 162.00p 165.00p 204310
25/01/2018 168.00p 168.50p 165.60p 166.00p 75474
24/01/2018 168.00p 168.89p 166.00p 168.00p 111403
23/01/2018 167.00p 169.00p 166.00p 167.00p 192348
22/01/2018 165.00p 166.50p 165.00p 166.00p 114527
19/01/2018 165.00p 166.40p 165.00p 166.00p 11711
18/01/2018 166.50p 166.50p 165.00p 166.00p 9810
17/01/2018 167.50p 168.38p 166.09p 167.50p 26954
16/01/2018 167.50p 168.40p 166.09p 167.50p 42327
15/01/2018 168.00p 168.40p 166.12p 167.50p 45535
12/01/2018 168.00p 168.13p 166.12p 168.00p 29094
11/01/2018 168.00p 168.14p 166.12p 168.00p 42308
10/01/2018 168.00p 168.25p 166.44p 168.00p 18234
09/01/2018 168.00p 168.34p 168.00p 168.00p 43719
08/01/2018 167.00p 168.40p 165.44p 168.00p 55111
05/01/2018 166.00p 168.96p 165.00p 167.00p 247713
04/01/2018 162.50p 168.00p 162.50p 166.00p 58020
03/01/2018 161.00p 162.97p 160.08p 162.00p 129574
02/01/2018 159.50p 162.88p 159.50p 161.00p 57896
29/12/2017 158.75p 160.50p 157.68p 159.25p 21174
28/12/2017 158.75p 160.43p 157.18p 158.75p 24550
27/12/2017 158.25p 160.50p 157.18p 158.75p 29275
22/12/2017 157.50p 159.50p 157.00p 157.75p 19240
21/12/2017 155.50p 158.50p 154.90p 157.50p 43421
20/12/2017 155.25p 157.46p 153.61p 155.50p 32129
19/12/2017 154.50p 156.90p 153.15p 155.00p 17507
18/12/2017 154.50p 156.50p 153.11p 154.50p 153773
15/12/2017 153.50p 155.33p 151.50p 154.50p 39398
14/12/2017 153.50p 154.90p 152.01p 153.50p 22432
13/12/2017 153.75p 155.43p 152.53p 153.75p 29040
12/12/2017 154.50p 155.46p 153.75p 153.75p 27417
11/12/2017 153.00p 155.50p 151.51p 154.25p 20165
08/12/2017 152.50p 153.89p 151.24p 153.00p 159438
07/12/2017 151.75p 153.29p 151.75p 151.75p 44900
06/12/2017 151.75p 152.45p 150.00p 151.75p 128646
05/12/2017 154.00p 154.80p 153.00p 153.00p 58116
04/12/2017 154.00p 154.80p 152.01p 154.00p 121803
01/12/2017 154.00p 154.00p 152.01p 154.00p 153646
30/11/2017 154.00p 155.20p 152.01p 154.00p 160105
29/11/2017 154.00p 154.00p 152.01p 154.00p 127515
28/11/2017 154.00p 154.00p 152.01p 154.00p 55190
27/11/2017 154.00p 154.00p 152.01p 154.00p 316436
24/11/2017 154.00p 154.00p 152.01p 154.00p 41557
23/11/2017 154.00p 154.00p 152.10p 154.00p 309511
22/11/2017 152.75p 154.00p 152.26p 154.00p 241040
21/11/2017 152.75p 152.75p 151.51p 152.75p 45080
20/11/2017 152.50p 152.75p 151.25p 152.75p 282000
17/11/2017 152.75p 152.75p 151.10p 152.75p 271080
16/11/2017 152.75p 153.00p 151.00p 153.00p 210547
15/11/2017 153.25p 153.25p 151.00p 152.75p 56279
14/11/2017 154.50p 154.50p 152.00p 154.00p 123183
13/11/2017 155.00p 156.00p 153.00p 154.50p 131506
10/11/2017 155.00p 155.00p 153.00p 155.00p 51708
09/11/2017 155.25p 155.25p 153.60p 155.25p 82682
08/11/2017 154.00p 155.25p 152.44p 155.25p 218589
07/11/2017 153.50p 154.00p 152.11p 154.00p 127460
06/11/2017 153.00p 153.08p 151.25p 153.00p 141348
03/11/2017 153.00p 153.08p 151.00p 153.00p 89284
02/11/2017 153.00p 153.12p 151.00p 153.00p 55327
01/11/2017 152.00p 153.20p 151.33p 153.00p 46376
31/10/2017 152.00p 153.00p 150.00p 152.00p 121782
30/10/2017 151.00p 153.00p 150.44p 152.00p 164158
27/10/2017 151.00p 152.50p 149.44p 151.00p 65548
26/10/2017 148.00p 149.69p 146.40p 149.00p 80880
25/10/2017 148.00p 149.33p 146.40p 148.00p 75200
24/10/2017 147.50p 149.56p 147.50p 148.00p 50167
23/10/2017 146.50p 149.06p 144.74p 147.50p 63554
20/10/2017 146.00p 148.46p 144.74p 146.50p 84218

*Close Price adjusted for both dividends and splits