Shares Magazine
153.07p-11.50 (-7.12%)07 Apr 2025, 11:05
Cc Japan Income & Growth Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 4, 2025 | 167.50p | 172.50p | 160.43p | 161.50p | 319,966 |
| Apr 3, 2025 | 172.00p | 177.00p | 169.50p | 170.25p | 209,848 |
| Apr 2, 2025 | 179.00p | 180.46p | 176.50p | 177.75p | 257,649 |
| Apr 1, 2025 | 180.00p | 180.84p | 176.00p | 179.00p | 193,809 |
| Mar 31, 2025 | 180.00p | 180.00p | 174.50p | 179.00p | 404,075 |
| Mar 28, 2025 | 184.50p | 186.75p | 183.00p | 183.00p | 209,888 |
| Mar 27, 2025 | 186.50p | 188.30p | 186.25p | 186.50p | 229,404 |
| Mar 26, 2025 | 189.14p | 190.00p | 186.00p | 187.00p | 173,381 |
| Mar 25, 2025 | 187.00p | 188.00p | 186.00p | 187.00p | 352,813 |
| Mar 24, 2025 | 187.50p | 189.00p | 183.50p | 187.50p | 227,360 |
| Mar 21, 2025 | 184.00p | 188.00p | 182.50p | 187.50p | 865,640 |
| Mar 20, 2025 | 184.50p | 187.00p | 182.00p | 186.00p | 190,649 |
| Mar 19, 2025 | 183.00p | 185.50p | 182.33p | 184.75p | 188,875 |
| Mar 18, 2025 | 183.00p | 183.38p | 181.00p | 183.00p | 317,112 |
| Mar 17, 2025 | 182.00p | 183.50p | 179.65p | 182.50p | 142,493 |
| Mar 14, 2025 | 183.50p | 184.00p | 180.50p | 181.00p | 54,602 |
| Mar 13, 2025 | 179.00p | 183.50p | 179.00p | 179.00p | 92,739 |
| Mar 12, 2025 | 181.00p | 183.50p | 179.10p | 180.50p | 119,937 |
| Mar 11, 2025 | 180.50p | 184.50p | 179.00p | 180.00p | 185,370 |
| Mar 10, 2025 | 181.50p | 186.00p | 181.00p | 182.00p | 110,692 |
| Mar 7, 2025 | 183.00p | 185.00p | 181.00p | 181.00p | 217,454 |
| Mar 6, 2025 | 185.00p | 186.95p | 183.50p | 185.50p | 98,579 |
| Mar 5, 2025 | 184.50p | 187.50p | 183.00p | 184.25p | 527,935 |
| Mar 4, 2025 | 184.00p | 187.50p | 182.00p | 182.00p | 469,549 |
| Mar 3, 2025 | 186.00p | 188.50p | 184.00p | 186.50p | 225,940 |
| Feb 28, 2025 | 183.50p | 187.00p | 182.79p | 184.50p | 79,794 |
| Feb 27, 2025 | 188.00p | 188.50p | 184.00p | 187.50p | 491,820 |
| Feb 26, 2025 | 186.00p | 187.50p | 185.80p | 186.50p | 76,697 |
| Feb 25, 2025 | 185.00p | 188.00p | 185.00p | 185.50p | 119,440 |
| Feb 24, 2025 | 186.00p | 188.00p | 185.00p | 185.00p | 232,239 |
| Feb 21, 2025 | 187.50p | 188.50p | 185.00p | 185.00p | 53,344 |
| Feb 20, 2025 | 188.50p | 189.00p | 186.13p | 189.00p | 148,505 |
| Feb 19, 2025 | 187.00p | 189.42p | 186.24p | 189.00p | 122,737 |
| Feb 18, 2025 | 188.50p | 190.50p | 185.50p | 188.00p | 110,137 |
| Feb 17, 2025 | 185.00p | 189.08p | 185.00p | 185.00p | 106,912 |
| Feb 14, 2025 | 187.00p | 188.15p | 185.20p | 187.50p | 268,574 |
| Feb 13, 2025 | 186.00p | 188.00p | 184.00p | 187.75p | 132,772 |
| Feb 12, 2025 | 188.50p | 189.50p | 184.50p | 184.75p | 148,385 |
| Feb 11, 2025 | 184.50p | 189.50p | 184.50p | 186.00p | 191,543 |
| Feb 10, 2025 | 185.00p | 188.78p | 183.80p | 187.00p | 87,344 |
| Feb 7, 2025 | 186.50p | 188.51p | 184.39p | 185.50p | 280,916 |
| Feb 6, 2025 | 186.00p | 187.50p | 186.00p | 187.00p | 83,094 |
| Feb 5, 2025 | 185.00p | 186.00p | 184.00p | 184.50p | 1,059,371 |
| Feb 4, 2025 | 187.00p | 187.00p | 183.20p | 184.50p | 153,329 |
| Feb 3, 2025 | 185.50p | 187.50p | 182.54p | 183.50p | 141,021 |
| Jan 31, 2025 | 189.50p | 189.50p | 186.25p | 187.50p | 186,209 |
| Jan 30, 2025 | 186.50p | 188.50p | 186.50p | 186.75p | 121,927 |
| Jan 29, 2025 | 190.00p | 192.00p | 187.54p | 190.00p | 98,276 |
| Jan 28, 2025 | 188.00p | 191.50p | 186.64p | 187.50p | 379,392 |
| Jan 27, 2025 | 186.00p | 191.50p | 186.00p | 187.00p | 74,231 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ruffer Investment Company LTD | 295.26 | 3.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Senior PLC | 117.60 | -7.11 |
| Fidelity China Special Situations PLC | 214.00 | -7.36 |
| Bridgepoint Group PLC | 261.40 | -6.78 |
| Ocado Group PLC | 260.60 | -8.24 |
| Asos PLC | 243.50 | -7.94 |
| Elementis PLC | 115.19 | -5.74 |