CC Japan Income & Growth Trust (CCJS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CC Japan Income & Growth Trust

Date Open High Low Close* Volume
14/03/2023 0.51p 0.51p 0.51p 0.51p 0
13/03/2023 0.51p 0.51p 0.51p 0.51p 0
10/03/2023 0.51p 0.51p 0.51p 0.51p 0
09/03/2023 0.51p 0.51p 0.51p 0.51p 0
08/03/2023 0.51p 0.51p 0.51p 0.51p 0
07/03/2023 0.51p 0.51p 0.51p 0.51p 0
06/03/2023 0.51p 0.51p 0.51p 0.51p 0
03/03/2023 0.51p 0.51p 0.51p 0.51p 0
02/03/2023 0.51p 0.51p 0.51p 0.51p 0
01/03/2023 0.51p 0.51p 0.51p 0.51p 0
28/02/2023 0.51p 0.51p 0.34p 0.51p 0
27/02/2023 0.51p 0.51p 0.01p 0.51p 102439
24/02/2023 0.51p 0.51p 0.01p 0.51p 28512
23/02/2023 0.51p 0.51p 0.01p 0.51p 1254
22/02/2023 0.51p 0.51p 0.01p 0.51p 5609
21/02/2023 1.03p 1.03p 0.05p 0.51p 18560
20/02/2023 1.03p 1.03p 0.05p 0.53p 200600
17/02/2023 1.03p 1.03p 0.05p 0.53p 6329
16/02/2023 1.03p 1.03p 0.05p 0.53p 6040
15/02/2023 1.03p 1.03p 0.05p 0.53p 8114
14/02/2023 1.03p 1.03p 0.05p 0.53p 6911
13/02/2023 1.03p 1.03p 0.05p 0.53p 9359
10/02/2023 1.03p 1.03p 0.05p 0.53p 400
09/02/2023 1.03p 1.03p 0.05p 0.53p 2660
08/02/2023 1.03p 1.03p 0.53p 0.53p 2500
07/02/2023 1.03p 1.03p 0.05p 0.53p 37166
06/02/2023 1.03p 1.03p 0.05p 0.53p 1400
03/02/2023 1.03p 1.03p 0.05p 0.53p 5104
02/02/2023 1.03p 1.03p 0.05p 0.53p 2746
01/02/2023 1.03p 1.03p 0.05p 0.53p 1600
31/01/2023 1.03p 1.03p 0.53p 0.53p 35000
30/01/2023 1.03p 1.03p 0.05p 0.53p 7249
27/01/2023 1.03p 1.03p 0.05p 0.53p 1290
26/01/2023 0.53p 0.53p 0.37p 0.53p 0
25/01/2023 1.03p 1.03p 0.05p 0.53p 8632
24/01/2023 1.03p 1.03p 0.05p 0.53p 5283
23/01/2023 1.03p 1.03p 0.05p 0.53p 895
20/01/2023 1.03p 1.03p 0.37p 0.53p 0
19/01/2023 1.03p 1.03p 0.05p 0.53p 5230
18/01/2023 1.03p 1.03p 0.05p 0.53p 10272
17/01/2023 1.03p 1.03p 0.05p 0.53p 3282
16/01/2023 1.03p 1.03p 0.05p 0.53p 1549
13/01/2023 1.03p 1.03p 0.05p 0.53p 9000
12/01/2023 1.03p 1.03p 0.05p 0.53p 51350
11/01/2023 1.03p 1.03p 0.05p 0.53p 3720
10/01/2023 1.03p 1.03p 0.05p 0.53p 8090
09/01/2023 1.03p 1.03p 0.05p 0.53p 6077
06/01/2023 1.03p 1.03p 0.05p 0.53p 1000
05/01/2023 0.53p 0.53p 0.05p 0.53p 32390
04/01/2023 1.03p 1.03p 0.05p 0.53p 4110
03/01/2023 1.03p 1.03p 0.05p 0.53p 5033
30/12/2022 1.03p 1.03p 0.37p 0.53p 0
29/12/2022 1.03p 1.03p 0.05p 0.53p 300
28/12/2022 0.53p 0.53p 0.05p 0.53p 840
23/12/2022 0.53p 0.53p 0.05p 0.53p 3270
22/12/2022 1.03p 1.03p 0.05p 0.53p 321440
21/12/2022 1.03p 1.03p 0.37p 0.53p 0
20/12/2022 1.03p 1.03p 0.37p 0.53p 0
19/12/2022 1.03p 1.03p 0.37p 0.53p 0
16/12/2022 1.03p 1.03p 0.05p 0.53p 3940
15/12/2022 1.03p 1.03p 0.37p 0.53p 0
14/12/2022 1.03p 1.03p 0.05p 0.53p 3420
13/12/2022 1.03p 1.03p 0.05p 0.53p 2833
12/12/2022 1.03p 1.03p 0.05p 0.53p 6116
09/12/2022 1.03p 1.03p 0.05p 0.53p 5625
08/12/2022 1.03p 1.03p 0.37p 0.53p 0
07/12/2022 1.03p 1.03p 0.05p 0.53p 460
06/12/2022 1.03p 0.70p 0.37p 0.53p 0
05/12/2022 1.03p 1.03p 0.05p 0.53p 1300
02/12/2022 1.03p 1.03p 0.37p 0.53p 0
01/12/2022 1.03p 1.03p 0.05p 0.53p 18372
30/11/2022 1.03p 1.03p 0.05p 0.53p 3459
29/11/2022 1.03p 1.03p 0.05p 0.53p 3192
28/11/2022 1.03p 1.03p 0.05p 0.53p 6700
25/11/2022 1.03p 1.03p 0.05p 0.53p 3275
24/11/2022 1.03p 1.03p 0.05p 0.53p 972
23/11/2022 1.03p 1.03p 0.05p 0.53p 967
22/11/2022 0.53p 0.53p 0.37p 0.53p 0
21/11/2022 1.03p 0.70p 0.37p 0.53p 0
18/11/2022 1.03p 1.03p 0.05p 0.53p 5158
17/11/2022 1.03p 1.03p 0.05p 0.53p 1820
16/11/2022 1.03p 1.03p 0.05p 0.53p 10569
15/11/2022 1.03p 1.03p 0.05p 0.53p 2800
14/11/2022 1.03p 1.03p 0.37p 0.53p 0
11/11/2022 1.03p 1.03p 0.05p 0.53p 5240
10/11/2022 1.03p 1.03p 0.37p 0.53p 0
09/11/2022 1.03p 1.03p 0.05p 0.53p 6548
08/11/2022 1.03p 1.03p 0.05p 0.53p 3850
07/11/2022 1.03p 1.03p 0.05p 0.53p 5068
04/11/2022 1.03p 0.70p 0.37p 0.53p 0
03/11/2022 1.03p 1.03p 0.05p 0.53p 2755
02/11/2022 1.03p 1.03p 0.05p 0.53p 3210
01/11/2022 1.03p 1.03p 0.37p 0.53p 0
31/10/2022 1.03p 1.03p 0.05p 0.53p 2200
28/10/2022 1.03p 1.03p 0.05p 0.53p 6070
27/10/2022 1.03p 1.03p 0.05p 0.53p 1100
26/10/2022 1.03p 1.03p 0.05p 0.53p 13580
25/10/2022 1.03p 1.03p 0.05p 0.53p 2431
24/10/2022 1.03p 1.03p 0.05p 0.53p 3600
21/10/2022 1.03p 0.70p 0.37p 0.53p 0
20/10/2022 1.03p 1.03p 0.37p 0.53p 0
19/10/2022 1.03p 1.03p 0.05p 0.53p 2700
18/10/2022 1.03p 1.03p 0.05p 0.53p 480
17/10/2022 1.03p 1.03p 0.05p 0.53p 8638
14/10/2022 1.03p 1.03p 0.05p 0.53p 1200
13/10/2022 1.03p 1.03p 0.05p 0.53p 10580
12/10/2022 1.03p 1.03p 0.09p 0.53p 6657
11/10/2022 1.03p 0.70p 0.37p 0.53p 0
10/10/2022 1.03p 1.03p 0.09p 0.53p 11187
07/10/2022 1.03p 1.03p 0.09p 0.53p 860
06/10/2022 1.03p 1.03p 0.09p 0.53p 1467
05/10/2022 1.03p 1.03p 0.09p 0.53p 880
04/10/2022 1.03p 1.03p 0.09p 0.53p 1600
03/10/2022 1.03p 1.03p 0.09p 0.53p 6984
30/09/2022 1.03p 1.03p 0.09p 0.53p 818
29/09/2022 1.10p 1.10p 0.09p 0.53p 19614
28/09/2022 1.10p 1.10p 0.20p 0.85p 4400
27/09/2022 1.10p 1.10p 0.20p 0.85p 439
26/09/2022 1.10p 1.10p 0.85p 0.85p 0
23/09/2022 1.10p 1.10p 0.20p 0.85p 11547
22/09/2022 1.10p 1.10p 0.20p 0.85p 8200
21/09/2022 1.20p 1.20p 0.27p 1.10p 17628
20/09/2022 2.80p 2.80p 0.60p 1.25p 4900
16/09/2022 2.80p 2.80p 0.60p 1.30p 15967
15/09/2022 2.80p 2.80p 0.61p 1.30p 1760
14/09/2022 2.80p 2.80p 1.30p 1.30p 0
13/09/2022 2.80p 2.80p 1.30p 1.30p 0
12/09/2022 2.80p 2.80p 0.65p 1.30p 12056
09/09/2022 2.80p 2.80p 0.65p 1.30p 600
08/09/2022 2.80p 2.80p 0.65p 1.30p 8253
07/09/2022 1.25p 1.30p 0.65p 1.30p 3630
06/09/2022 2.80p 2.80p 0.65p 1.30p 1944
05/09/2022 2.80p 2.80p 1.30p 1.30p 0
02/09/2022 2.80p 2.80p 0.65p 1.30p 3465
01/09/2022 2.80p 2.80p 0.65p 1.30p 1760
31/08/2022 2.80p 2.80p 1.80p 1.80p 0
30/08/2022 2.80p 2.80p 0.65p 1.80p 1250
26/08/2022 2.80p 2.80p 1.80p 1.80p 0
25/08/2022 2.80p 2.80p 0.65p 1.80p 3880
24/08/2022 2.80p 2.80p 0.65p 1.80p 1480
23/08/2022 3.00p 3.00p 0.60p 2.30p 52990
22/08/2022 3.00p 3.00p 1.03p 2.50p 1820
19/08/2022 3.00p 3.00p 1.03p 2.50p 960
18/08/2022 3.00p 3.00p 1.03p 2.50p 1160
17/08/2022 3.00p 3.00p 2.50p 2.50p 0
16/08/2022 3.00p 3.00p 1.00p 2.50p 21764
15/08/2022 3.00p 3.00p 1.03p 2.50p 7321
12/08/2022 3.00p 3.00p 1.03p 2.50p 2387
11/08/2022 3.00p 3.00p 1.03p 2.50p 5858
10/08/2022 3.00p 3.00p 1.03p 2.50p 3238
09/08/2022 3.00p 3.00p 1.03p 2.50p 1094
08/08/2022 3.00p 3.00p 1.03p 2.50p 3354
05/08/2022 3.00p 3.00p 1.03p 2.50p 10304
04/08/2022 3.00p 3.00p 2.50p 2.50p 0
03/08/2022 3.00p 3.00p 1.03p 2.50p 680
02/08/2022 3.00p 3.00p 1.03p 2.50p 4253
01/08/2022 3.00p 3.00p 1.03p 2.50p 1455
29/07/2022 2.50p 2.50p 1.03p 2.50p 433
28/07/2022 3.00p 3.00p 1.50p 1.50p 0
27/07/2022 3.00p 3.00p 1.01p 1.50p 644
26/07/2022 3.00p 3.00p 1.01p 1.50p 10623
25/07/2022 3.00p 3.00p 1.01p 1.50p 2500
22/07/2022 3.00p 3.00p 1.01p 1.50p 13773
21/07/2022 3.00p 3.00p 1.01p 1.50p 1697
20/07/2022 3.00p 3.00p 1.01p 1.50p 5505
19/07/2022 3.00p 3.00p 1.01p 1.50p 1442
18/07/2022 1.50p 1.50p 1.01p 1.50p 12449
15/07/2022 3.00p 3.00p 1.01p 1.50p 3831
14/07/2022 3.00p 3.00p 1.50p 1.50p 361
13/07/2022 3.00p 1.75p 1.50p 1.50p 0
12/07/2022 3.00p 1.75p 1.75p 1.75p 0
11/07/2022 3.00p 3.00p 1.02p 1.75p 6087
08/07/2022 3.00p 3.00p 1.09p 1.75p 914
07/07/2022 3.00p 3.00p 1.09p 1.75p 1060
06/07/2022 3.00p 3.00p 1.09p 1.75p 2105
05/07/2022 3.00p 3.00p 1.75p 1.75p 0
04/07/2022 3.00p 3.00p 1.09p 1.75p 725
01/07/2022 3.00p 3.00p 1.09p 1.75p 300
30/06/2022 3.00p 3.00p 1.12p 1.75p 805
29/06/2022 3.00p 3.00p 1.12p 2.00p 1000
28/06/2022 3.00p 2.00p 2.00p 2.00p 0
27/06/2022 3.00p 3.00p 1.12p 2.00p 9346
24/06/2022 3.00p 3.00p 1.12p 2.00p 900
23/06/2022 3.00p 3.00p 1.12p 2.00p 2649
22/06/2022 3.00p 3.00p 1.18p 2.00p 1700
21/06/2022 3.00p 3.00p 1.18p 2.50p 1094
20/06/2022 3.00p 3.00p 1.24p 3.00p 1510
17/06/2022 3.00p 3.00p 1.24p 3.00p 220
16/06/2022 3.00p 3.00p 1.06p 1.50p 1000
15/06/2022 3.00p 3.00p 1.09p 1.75p 1261
14/06/2022 3.00p 3.00p 1.75p 1.75p 0
13/06/2022 3.00p 3.00p 1.75p 1.75p 0
10/06/2022 3.00p 3.00p 1.14p 2.00p 920
09/06/2022 3.00p 3.00p 2.00p 2.00p 0
08/06/2022 3.00p 3.00p 1.14p 2.00p 940
07/06/2022 3.00p 3.00p 1.14p 2.00p 851
06/06/2022 3.00p 3.00p 1.14p 2.00p 1509
01/06/2022 3.00p 3.00p 1.14p 2.00p 1823
31/05/2022 3.00p 3.00p 1.14p 2.00p 3383
27/05/2022 3.00p 3.00p 1.12p 2.00p 1167

*Close Price adjusted for both dividends and splits