199.50p-0.50 (-0.25%)28 Mar 2024, 16:35
Cc Japan Income & Growth Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 200.00p | 202.00p | 199.00p | 199.50p | 616,143 |
Mar 27, 2024 | 203.00p | 206.00p | 200.00p | 200.00p | 328,231 |
Mar 26, 2024 | 202.00p | 204.00p | 200.00p | 204.00p | 193,878 |
Mar 25, 2024 | 202.00p | 203.97p | 198.00p | 198.00p | 262,393 |
Mar 22, 2024 | 203.00p | 206.00p | 200.69p | 205.00p | 208,880 |
Mar 21, 2024 | 204.00p | 204.00p | 198.00p | 200.00p | 1,544,807 |
Mar 20, 2024 | 202.00p | 202.00p | 200.00p | 201.00p | 591,225 |
Mar 19, 2024 | 201.00p | 203.00p | 198.50p | 201.00p | 351,915 |
Mar 18, 2024 | 201.00p | 202.76p | 199.54p | 201.00p | 328,598 |
Mar 15, 2024 | 199.00p | 200.06p | 197.77p | 199.00p | 217,455 |
Mar 14, 2024 | 198.00p | 202.00p | 196.00p | 196.00p | 531,742 |
Mar 13, 2024 | 201.00p | 201.35p | 197.50p | 197.50p | 341,195 |
Mar 12, 2024 | 201.00p | 203.00p | 199.26p | 200.00p | 578,673 |
Mar 11, 2024 | 202.00p | 203.96p | 199.00p | 201.00p | 531,063 |
Mar 8, 2024 | 204.00p | 206.00p | 203.22p | 206.00p | 205,866 |
Mar 7, 2024 | 203.00p | 204.00p | 202.71p | 203.00p | 463,288 |
Mar 6, 2024 | 201.00p | 203.46p | 199.43p | 202.00p | 437,748 |
Mar 5, 2024 | 201.00p | 201.00p | 197.50p | 201.00p | 564,117 |
Mar 4, 2024 | 202.00p | 202.80p | 198.03p | 198.50p | 708,291 |
Mar 1, 2024 | 202.00p | 203.00p | 199.53p | 202.00p | 759,564 |
Feb 29, 2024 | 199.50p | 201.00p | 196.00p | 197.00p | 447,574 |
Feb 28, 2024 | 200.00p | 201.50p | 195.00p | 198.00p | 403,590 |
Feb 27, 2024 | 197.50p | 200.00p | 196.50p | 199.00p | 2,619,719 |
Feb 26, 2024 | 197.00p | 198.57p | 194.00p | 196.25p | 526,668 |
Feb 23, 2024 | 195.00p | 196.90p | 193.50p | 193.50p | 298,806 |
Feb 22, 2024 | 193.00p | 197.00p | 192.70p | 196.00p | 553,951 |
Feb 21, 2024 | 192.50p | 193.50p | 191.06p | 193.00p | 146,495 |
Feb 20, 2024 | 191.50p | 194.00p | 191.00p | 191.00p | 160,007 |
Feb 19, 2024 | 193.00p | 193.94p | 191.20p | 193.50p | 305,764 |
Feb 16, 2024 | 192.00p | 192.49p | 190.52p | 191.00p | 146,716 |
Feb 15, 2024 | 188.00p | 190.00p | 187.24p | 188.50p | 297,537 |
Feb 14, 2024 | 187.00p | 190.00p | 185.00p | 187.50p | 244,712 |
Feb 13, 2024 | 186.50p | 188.58p | 186.00p | 187.00p | 473,080 |
Feb 12, 2024 | 183.00p | 185.50p | 180.69p | 184.50p | 693,944 |
Feb 9, 2024 | 180.00p | 182.00p | 178.00p | 181.00p | 1,911,392 |
Feb 8, 2024 | 183.00p | 183.41p | 180.35p | 181.00p | 761,863 |
Feb 7, 2024 | 182.00p | 182.50p | 180.50p | 182.00p | 424,510 |
Feb 6, 2024 | 181.45p | 182.70p | 180.75p | 181.00p | 283,278 |
Feb 5, 2024 | 181.00p | 182.50p | 179.90p | 181.75p | 179,877 |
Feb 2, 2024 | 182.50p | 182.50p | 180.10p | 181.50p | 90,878 |
Feb 1, 2024 | 179.00p | 183.50p | 178.50p | 179.50p | 169,160 |
Jan 31, 2024 | 184.00p | 184.00p | 181.25p | 183.75p | 405,453 |
Jan 30, 2024 | 180.50p | 183.50p | 177.75p | 182.00p | 419,312 |
Jan 29, 2024 | 180.50p | 183.75p | 178.98p | 180.00p | 289,589 |
Jan 26, 2024 | 178.50p | 181.50p | 178.50p | 180.50p | 188,081 |
Jan 25, 2024 | 182.00p | 183.25p | 180.25p | 182.00p | 170,194 |
Jan 24, 2024 | 178.50p | 182.50p | 178.50p | 182.00p | 154,966 |
Jan 23, 2024 | 180.00p | 184.16p | 179.00p | 180.00p | 172,969 |
Jan 22, 2024 | 175.50p | 182.50p | 175.50p | 182.50p | 280,314 |
Jan 19, 2024 | 179.00p | 180.93p | 176.20p | 178.50p | 236,126 |
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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.