Cc Japan Income & Growth Trust Plc Historical Data - CCJI | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Cc Japan Income & Growth Trust Plc (CCJI)
Cc Japan Income & Growth Trust Plc (CCJI) Historical

Cc Japan Income & Growth Trust Plc (CCJI)

189.00

0.00

( 0.00% )

Updated: 03:05:56

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5	-2.57731958763	194	196	186.5	419815	190.2982467	DE
4	-11	-5.5	200	201	186.5	361539	193.78836201	DE
12	8	4.41988950276	181	206	178	473179	194.80798126	DE
26	29	18.125	160	206	159.5	324677	188.44412923	DE
52	34.5	22.3300970874	154.5	206	153	269135	179.13840859	DE
156	42.5	29.0102389078	146.5	206	131	218943	160.07957807	DE
260	48	34.0425531915	141	206	94.2	237936	149.19804229	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714408200	189	0	0.00	190	191	189	495724
1714149000	189	2.5	1.34	190	190	189	451178
1714062600	186.5	-7	-3.62	191	192	186.5	263271
1713976200	193.5	2.5	1.31	194	196	193.5	642196
1713889800	191	-0.5	-0.26	194	194	191	246707
1713803400	191.5	3.5	1.86	192.5	192.5	191.5	337902
1713544200	188	-1	-0.53	187	189	187	207944
1713457800	189	-2	-1.05	192.5	192.5	189	463593
1713371400	191	-1.5	-0.78	192.5	194	191	327442
1713285000	192.5	-5	-2.53	197.5	197.5	192.5	325409
1713198600	197.5	-0.5	-0.25	197.5	198.5	197	236361
1712939400	198	1.5	0.76	198	198	198	205206
1712853000	196.5	-0.5	-0.25	198	198	196.5	395086
1712766600	197	-2	-1.01	198.5	200	197	325590
1712680200	199	3	1.53	197	201	197	367743
1712593800	196	-1	-0.51	197	200	196	463514
1712334600	197	-2	-1.01	196	197	195	325193
1712248200	199	-1	-0.50	196	199	196	467217
1712161800	200	4	2.04	196.5	200	196	265948
1712075400	196	-3.5	-1.75	200	200	196	417555
1711647000	199.5	-0.5	-0.25	200	200	199	617123
1711560600	200	-4	-1.96	203	203	200	328231
1711474200	204	6	3.03	202	204	200	193878
1711387800	198	-7	-3.41	202	202	198	262393
1711128600	205	5	2.50	203	205	203	209390
1711042200	200	-1	-0.50	204	204	200	1499707
1710955800	201	0	0.00	202	202	200	553058
1710869400	201	0	0.00	201	201	198.5	351915
1710783000	201	2	1.01	201	202	201	288549
1710523800	199	3	1.53	199	199	198	217455
1710437400	196	-1.5	-0.76	198	200	196	531742
1710351000	197.5	-2.5	-1.25	201	201	197.5	341195
1710264600	200	-1	-0.50	201	201	200	578673
1710178200	201	-5	-2.43	202	202	199	484490
1709919000	206	3	1.48	204	206	204	205866
1709832600	203	1	0.50	203	204	203	463288
1709746200	202	1	0.50	201	203	201	437748
1709659800	201	2.5	1.26	201	201	200	564117
1709573400	198.5	-3.5	-1.73	202	202	198.5	708291
1709314200	202	5	2.54	202	202	200	800236
1709227800	197	-1	-0.51	199.5	200	196.5	447574
1709141400	198	-1	-0.50	200	200	195	418590
1709055000	199	2.75	1.40	197.5	200	197	2598640
1708968600	196.25	2.75	1.42	197	197	196.25	546668
1708709400	193.5	-2.5	-1.28	195	196	193.5	298806
1708623000	196	3	1.55	193	196.5	193	553951
1708536600	193	2	1.05	192.5	193	192.5	146495
1708450200	191	-2.5	-1.29	191.5	194	191	160007
1708363800	193.5	2.5	1.31	193	193.5	193	305764
1708104600	191	2.5	1.33	192	192	191	146716
1708018200	188.5	1	0.53	188	190	188	258160
1707931800	187.5	0.5	0.27	187	187.5	185	244712
1707845400	187	2.5	1.36	186.5	188.5	186	473080
1707759000	184.5	3.5	1.93	183	185.5	182	693944
1707499800	181	0	0.00	180	181	178	1863492
1707413400	181	-1	-0.55	183	183	180.5	711863
1707327000	182	1	0.55	182	182.5	180.5	424510
1707240600	181	-0.75	-0.41	181	181	181	283278
1707154200	181.75	0.25	0.14	181	182.5	181	179877
1706895000	181.5	2	1.11	182.5	182.5	181.5	90878
1706808600	179.5	-4.25	-2.31	179	183	178.5	169160
1706722200	183.75	1.75	0.96	184	184	183.75	405453
1706635800	182	2	1.11	180.5	183.5	178.5	419312

Cc Japan Income & Growth

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions