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
29/04/2019 145.36p 145.36p 141.54p 144.00p 79757
26/04/2019 145.00p 145.74p 142.39p 145.00p 54543
25/04/2019 146.00p 148.50p 141.01p 143.50p 587736
24/04/2019 147.00p 149.06p 144.70p 147.00p 153537
23/04/2019 146.78p 148.86p 145.00p 147.50p 97825
18/04/2019 148.82p 148.86p 146.00p 147.50p 107471
17/04/2019 149.00p 149.00p 145.00p 147.50p 96392
16/04/2019 148.00p 148.64p 145.50p 147.25p 145240
15/04/2019 147.50p 148.70p 145.00p 145.00p 30594
12/04/2019 146.50p 147.00p 142.00p 144.75p 173677
11/04/2019 147.17p 147.17p 142.50p 145.25p 145215
10/04/2019 142.00p 147.67p 142.00p 144.75p 196470
09/04/2019 146.00p 148.00p 142.00p 147.00p 99388
08/04/2019 146.00p 146.85p 143.40p 145.50p 214992
05/04/2019 143.00p 146.82p 141.60p 143.00p 104343
04/04/2019 143.54p 147.00p 139.00p 142.75p 258111
03/04/2019 148.00p 148.00p 141.50p 143.50p 73203
02/04/2019 142.00p 146.00p 140.00p 143.00p 199248
01/04/2019 144.00p 146.00p 139.00p 143.00p 170560
29/03/2019 141.00p 144.00p 138.24p 140.00p 96863
28/03/2019 137.00p 143.00p 137.00p 143.00p 94725
27/03/2019 137.00p 142.00p 137.00p 142.00p 119508
26/03/2019 138.00p 142.00p 137.00p 137.00p 188338
25/03/2019 139.00p 142.84p 137.50p 137.50p 108934
22/03/2019 138.00p 144.00p 138.00p 144.00p 326858
21/03/2019 134.00p 144.00p 134.00p 144.00p 227006
20/03/2019 134.00p 142.80p 134.00p 140.00p 132873
19/03/2019 143.00p 143.00p 134.00p 140.00p 110934
18/03/2019 134.77p 141.50p 134.77p 138.00p 116625
15/03/2019 139.00p 139.00p 134.00p 134.00p 223203
14/03/2019 137.00p 137.00p 134.00p 136.50p 643021
13/03/2019 137.60p 137.60p 135.00p 137.50p 225095
12/03/2019 135.00p 138.00p 135.00p 135.00p 59294
11/03/2019 140.00p 140.00p 134.00p 136.50p 391602
08/03/2019 137.00p 139.40p 133.00p 134.50p 180457
07/03/2019 141.00p 145.00p 139.81p 141.50p 93051
06/03/2019 148.00p 148.00p 141.00p 144.50p 30923
05/03/2019 141.40p 143.00p 141.00p 143.00p 94302
04/03/2019 145.00p 145.00p 140.00p 143.00p 88265
01/03/2019 145.00p 145.00p 139.00p 145.00p 122620
28/02/2019 139.00p 142.18p 139.00p 142.00p 129238
27/02/2019 140.07p 143.99p 140.00p 143.00p 75762
26/02/2019 147.00p 147.00p 139.49p 143.50p 59956
25/02/2019 141.40p 148.00p 141.40p 146.50p 79028
22/02/2019 148.00p 148.00p 144.00p 146.00p 69719
21/02/2019 146.60p 147.96p 144.90p 147.00p 38505
20/02/2019 141.66p 145.98p 141.66p 145.50p 82224
19/02/2019 143.00p 147.00p 138.00p 143.50p 192897
18/02/2019 144.00p 144.50p 141.39p 144.50p 61923
15/02/2019 145.00p 145.00p 140.50p 143.00p 73320
14/02/2019 142.00p 145.60p 141.00p 142.50p 188631
13/02/2019 142.00p 145.00p 142.00p 142.50p 128804
12/02/2019 140.20p 145.00p 138.30p 143.50p 326734
11/02/2019 141.92p 142.00p 139.90p 142.00p 54556
08/02/2019 143.00p 143.00p 138.75p 143.00p 52944
07/02/2019 144.00p 144.40p 142.00p 142.00p 58835
06/02/2019 140.00p 144.93p 140.00p 140.00p 37731
05/02/2019 139.08p 143.84p 138.14p 142.00p 175783
04/02/2019 140.25p 142.00p 137.56p 139.00p 55081
01/02/2019 140.08p 140.25p 136.40p 138.50p 52261
31/01/2019 138.00p 140.40p 135.28p 138.00p 138235
30/01/2019 135.00p 142.40p 135.00p 135.00p 12557
29/01/2019 142.40p 142.40p 136.50p 140.00p 41225
28/01/2019 140.00p 142.50p 138.07p 141.00p 74173
25/01/2019 136.35p 137.50p 136.35p 137.50p 48725
24/01/2019 140.00p 140.00p 136.00p 137.50p 81517
23/01/2019 138.00p 142.50p 138.00p 141.00p 65771
22/01/2019 141.35p 143.00p 141.35p 143.00p 22699
21/01/2019 143.00p 144.50p 140.00p 144.50p 36260
18/01/2019 149.00p 149.00p 143.00p 145.00p 48674
17/01/2019 141.00p 143.50p 141.00p 141.00p 32609
16/01/2019 143.00p 148.00p 143.00p 145.00p 28389
15/01/2019 147.00p 149.00p 143.00p 149.00p 4693
14/01/2019 140.00p 146.00p 140.00p 146.00p 14189
11/01/2019 140.00p 148.00p 140.00p 144.00p 27718
10/01/2019 148.00p 148.00p 141.92p 144.00p 116497
09/01/2019 141.86p 145.94p 141.86p 143.00p 23662
08/01/2019 146.00p 146.00p 141.80p 146.00p 16498
07/01/2019 145.00p 145.94p 141.50p 142.50p 7040
04/01/2019 146.00p 146.00p 137.00p 146.00p 59320
03/01/2019 140.00p 142.50p 140.00p 142.50p 23859
02/01/2019 145.00p 145.00p 137.00p 145.00p 58077
31/12/2018 141.00p 145.00p 140.00p 145.00p 30367
28/12/2018 140.00p 141.76p 140.00p 140.00p 31651
27/12/2018 142.00p 146.00p 137.06p 146.00p 12078
24/12/2018 145.00p 145.00p 139.25p 142.00p 9771
21/12/2018 145.00p 145.00p 137.00p 143.00p 74008
20/12/2018 140.00p 145.00p 140.00p 142.50p 60106
19/12/2018 146.00p 146.00p 143.00p 145.00p 39601
18/12/2018 147.00p 147.00p 143.04p 145.00p 37221
17/12/2018 150.00p 150.00p 145.00p 147.50p 63699
14/12/2018 145.00p 150.00p 145.00p 147.50p 35897
13/12/2018 145.00p 149.00p 144.77p 149.00p 34522
12/12/2018 147.00p 151.00p 145.50p 148.00p 45583
11/12/2018 146.66p 148.97p 144.63p 147.50p 48520
10/12/2018 146.77p 150.78p 146.77p 149.50p 18694
07/12/2018 153.92p 153.92p 146.00p 150.00p 52544
06/12/2018 146.64p 149.99p 146.63p 149.50p 38833
05/12/2018 147.00p 151.20p 147.00p 151.00p 39878
04/12/2018 150.00p 153.70p 150.00p 151.50p 101187
03/12/2018 155.00p 155.18p 150.21p 153.50p 37498
30/11/2018 150.00p 152.80p 150.00p 150.00p 34493
29/11/2018 149.95p 151.00p 148.18p 151.00p 40635
28/11/2018 148.04p 150.00p 148.04p 150.00p 2000
27/11/2018 153.00p 153.00p 148.00p 150.00p 33626
26/11/2018 146.76p 149.50p 146.76p 149.50p 37656
23/11/2018 148.20p 149.00p 146.68p 149.00p 4719
22/11/2018 150.04p 150.04p 146.68p 149.00p 26322
21/11/2018 146.05p 148.22p 146.05p 147.50p 25582
20/11/2018 150.00p 150.00p 145.30p 147.50p 51773
19/11/2018 145.54p 151.03p 145.42p 148.50p 48658
16/11/2018 151.00p 151.52p 146.00p 150.00p 29517
15/11/2018 147.00p 151.76p 145.42p 150.00p 71361
14/11/2018 150.00p 150.00p 145.36p 146.00p 257000
13/11/2018 149.60p 150.92p 149.00p 149.00p 4716
12/11/2018 150.01p 151.38p 149.50p 150.50p 41564
09/11/2018 149.00p 150.69p 149.00p 149.00p 32936
08/11/2018 150.00p 152.21p 150.00p 150.00p 15726
07/11/2018 154.00p 154.00p 150.30p 151.00p 22195
06/11/2018 153.00p 153.00p 149.51p 151.00p 51403
05/11/2018 153.00p 153.00p 148.00p 150.50p 56739
02/11/2018 153.00p 153.00p 150.00p 150.00p 60360
01/11/2018 152.00p 152.00p 145.00p 148.50p 74771
31/10/2018 153.00p 153.00p 147.10p 153.00p 121962
30/10/2018 149.00p 150.13p 145.84p 148.00p 18232
29/10/2018 152.00p 152.00p 145.40p 148.00p 67548
26/10/2018 146.00p 151.00p 145.40p 146.00p 33203
25/10/2018 148.00p 151.30p 145.00p 146.00p 66376
24/10/2018 157.00p 157.00p 156.80p 157.00p 6602
23/10/2018 149.00p 155.00p 149.00p 155.00p 51380
22/10/2018 151.00p 157.00p 150.49p 153.50p 73667
19/10/2018 152.20p 154.76p 152.20p 153.00p 48736
18/10/2018 156.00p 157.00p 150.20p 157.00p 80088
17/10/2018 157.00p 157.00p 152.05p 153.50p 59738
16/10/2018 152.00p 157.00p 152.00p 157.00p 25552
15/10/2018 157.00p 157.00p 153.40p 157.00p 181716
12/10/2018 154.00p 157.00p 154.00p 156.00p 157502
11/10/2018 153.00p 155.20p 147.00p 150.00p 62704
10/10/2018 160.00p 160.00p 156.00p 158.50p 57508
09/10/2018 160.00p 160.40p 158.00p 160.00p 60915
08/10/2018 159.00p 163.00p 158.71p 163.00p 58383
05/10/2018 165.00p 165.00p 159.07p 162.50p 27449
04/10/2018 165.00p 165.00p 160.00p 160.00p 21889
03/10/2018 160.00p 164.00p 160.00p 163.00p 31672
02/10/2018 166.00p 166.00p 161.74p 164.00p 161148
01/10/2018 163.00p 163.20p 161.00p 162.00p 234697
28/09/2018 166.00p 166.00p 161.80p 162.00p 60145
27/09/2018 157.00p 164.00p 157.00p 164.00p 62390
26/09/2018 164.00p 164.00p 158.26p 161.50p 52376
25/09/2018 157.00p 163.00p 157.00p 163.00p 144464
24/09/2018 162.00p 162.00p 155.91p 162.00p 189521
21/09/2018 162.00p 162.00p 155.60p 162.00p 539748
20/09/2018 160.00p 160.00p 155.90p 160.00p 37324
19/09/2018 160.00p 160.00p 155.66p 159.00p 141023
18/09/2018 159.00p 159.00p 153.00p 157.00p 52927
17/09/2018 160.00p 160.00p 153.42p 154.50p 57368
14/09/2018 157.00p 160.00p 154.00p 160.00p 100505
13/09/2018 157.00p 157.00p 155.02p 157.00p 56386
12/09/2018 157.00p 158.00p 151.61p 157.00p 39553
11/09/2018 156.00p 157.00p 151.16p 157.00p 832434
10/09/2018 160.00p 161.00p 154.00p 156.00p 733970
07/09/2018 155.00p 160.00p 154.00p 160.00p 75916
06/09/2018 155.00p 161.00p 155.00p 159.00p 43968
05/09/2018 157.00p 160.50p 155.00p 155.00p 58568
04/09/2018 163.00p 163.00p 157.00p 163.00p 66631
03/09/2018 163.00p 163.00p 157.07p 160.50p 33948
31/08/2018 161.00p 163.00p 158.00p 163.00p 45440
30/08/2018 160.00p 163.00p 157.12p 160.50p 39938
29/08/2018 161.47p 161.47p 157.96p 160.00p 24722
28/08/2018 158.00p 161.32p 157.00p 158.00p 45234
24/08/2018 159.60p 159.60p 156.79p 157.00p 48864
23/08/2018 156.00p 159.60p 156.00p 156.00p 60549
22/08/2018 159.00p 160.20p 156.00p 159.50p 74498
21/08/2018 158.96p 159.00p 156.73p 159.00p 187265
20/08/2018 156.73p 158.97p 156.73p 157.50p 32701
17/08/2018 160.00p 160.14p 156.69p 159.00p 72639
16/08/2018 156.68p 159.60p 156.64p 158.00p 62450
15/08/2018 159.74p 159.74p 155.96p 158.50p 27663
14/08/2018 159.74p 159.74p 155.72p 158.00p 63312
13/08/2018 161.00p 161.00p 155.25p 158.00p 63541
10/08/2018 157.00p 160.56p 157.00p 159.00p 39326
09/08/2018 157.00p 158.74p 157.00p 158.50p 51822
08/08/2018 157.00p 160.00p 156.00p 158.50p 72824
07/08/2018 162.00p 162.00p 157.00p 157.00p 72125
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

*Close Price adjusted for both dividends and splits