Jacquet Metal

JCQ
🏛️ uk →
18.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 18.84 19.14 19.14 18.92 0.0M
2025-09-25 18.90 18.90 18.84 18.84 0.0M
2025-09-24 18.88 18.82 18.82 18.82 0.0M
2025-09-23 18.69 18.75 18.69 18.75 0.0M
2025-09-22 19.03 19.03 18.77 18.77 0.0M
2025-09-19 19.06 19.16 19.16 19.03 0.0M
2025-09-18 19.06 18.98 18.92 18.92 0.0M
2025-09-17 18.94 18.94 18.92 18.92 0.0M
2025-09-16 19.40 19.22 19.22 19.16 0.0M
2025-09-15 19.07 19.12 19.07 19.12 0.0M
2025-09-12 19.35 19.36 19.20 18.92 0.0M
2025-09-11 19.45 19.54 19.30 19.49 0.0M
2025-09-10 19.01 19.30 19.00 19.34 0.0M
2025-09-09 18.88 18.90 18.88 18.90 0.0M
2025-09-08 18.90 18.90 18.88 18.88 0.0M
2025-09-05 18.92 18.94 18.90 18.96 0.0M
2025-09-04 18.58 18.88 18.58 18.88 0.0M
2025-09-03 19.01 19.04 18.76 18.63 0.0M
2025-09-02 19.43 19.43 19.12 19.12 0.0M
2025-09-01 19.58 19.62 19.58 19.62 0.0M
2025-08-31 19.58 19.73 19.73 19.73 0.0M
2025-08-29 19.68 19.73 19.68 19.73 0.0M
2025-08-28 20.10 20.10 20.10 19.73 0.0M
2025-08-27 20.20 20.15 20.15 20.29 0.0M
2025-08-26 20.68 20.68 20.39 20.39 0.0M
2025-08-22 20.78 20.78 20.77 20.77 0.0M
2025-08-21 20.68 20.70 20.70 20.64 0.0M
2025-08-20 20.78 20.80 20.80 20.82 0.0M
2025-08-19 20.68 20.83 20.68 20.83 0.0M
2025-08-18 20.68 20.70 20.70 20.74 0.0M
2025-08-17 20.68 20.77 20.77 20.77 0.0M
2025-08-15 20.59 20.75 20.75 20.77 0.0M
2025-08-14 20.91 20.91 20.87 20.87 0.0M
2025-08-13 20.68 20.82 20.68 20.82 0.0M
2025-08-12 20.83 20.83 20.74 20.74 0.0M
2025-08-11 21.40 21.45 21.05 20.96 0.0M
2025-08-08 21.35 21.40 21.40 21.45 0.0M
2025-08-07 21.35 21.55 21.55 21.53 0.0M
2025-08-06 21.58 21.68 21.58 21.68 0.0M
2025-08-05 21.73 21.78 21.73 21.78 0.0M
2025-08-04 21.83 21.90 21.85 21.83 0.0M
2025-08-03 22.40 21.88 21.88 21.88 0.0M
2025-08-01 22.40 22.40 21.88 21.88 0.0M
2025-07-31 22.20 22.20 22.15 22.15 0.0M
2025-07-30 22.40 22.40 21.88 21.88 0.0M
2025-07-29 22.53 22.53 22.53 22.53 0.0M
2025-07-28 22.35 22.40 22.40 22.40 0.0M
2025-07-25 22.20 22.20 22.05 22.20 0.0M
2025-07-24 22.45 22.45 22.30 22.30 0.0M
2025-07-23 22.30 22.40 22.30 22.40 0.0M
2025-07-22 22.58 22.30 22.30 22.45 0.0M
2025-07-21 22.53 22.65 22.55 22.73 0.0M
2025-07-20 22.53 22.78 22.78 22.78 0.0M
2025-07-18 22.58 22.78 22.58 22.78 0.0M
2025-07-17 22.30 22.70 22.70 22.45 0.0M
2025-07-16 22.45 22.53 22.45 22.53 0.0M
2025-07-15 22.30 22.65 22.60 22.53 0.0M
2025-07-14 22.58 22.65 22.65 22.63 0.0M
2025-07-13 22.58 22.63 22.63 22.63 0.0M
2025-07-11 22.58 22.65 22.65 22.63 0.0M
2025-07-10 22.45 22.45 22.45 22.45 0.0M
2025-07-09 22.00 22.55 22.55 22.35 0.0M
2025-07-08 22.53 22.53 22.00 22.00 0.0M
2025-07-07 22.00 22.05 22.05 22.58 0.0M
2025-07-04 22.30 22.20 22.20 22.25 0.0M
2025-07-03 22.15 22.45 22.30 22.35 0.0M
2025-07-02 22.05 22.05 22.05 22.05 0.0M
2025-07-01 22.05 22.05 22.05 22.15 0.0M
2025-06-30 22.00 22.15 22.15 22.20 0.0M
2025-06-27 21.88 22.20 21.90 21.93 0.0M
2025-06-26 21.53 22.00 21.53 22.00 0.0M
2025-06-25 21.40 21.50 21.50 21.45 0.0M
2025-06-24 21.45 21.63 21.45 21.63 0.0M
2025-06-23 21.10 21.10 21.05 21.05 0.0M
2025-06-20 21.53 21.53 21.53 21.53 0.0M
2025-06-19 21.53 21.85 21.65 21.53 0.0M
2025-06-18 22.00 22.00 21.58 21.58 0.0M
2025-06-17 22.35 22.45 22.45 22.25 0.0M
2025-06-16 22.10 22.15 22.10 22.15 0.0M
2025-06-13 21.88 21.88 21.78 21.78 0.0M
2025-06-12 22.10 22.20 22.10 22.20 0.0M
2025-06-11 21.83 22.35 22.35 22.53 0.0M
2025-06-10 21.78 21.78 21.78 21.78 0.0M
2025-06-09 22.05 22.05 21.93 21.93 0.0M
2025-06-06 21.20 21.95 21.95 21.88 0.0M
2025-06-05 21.53 21.53 21.15 21.15 0.0M
2025-06-04 22.05 21.80 21.80 21.83 0.0M
2025-06-03 22.30 22.30 22.30 22.30 0.0M
2025-06-02 22.58 22.58 22.53 22.53 0.0M
2025-05-30 22.53 22.53 22.45 22.45 0.0M
2025-05-29 22.25 22.80 22.50 22.53 0.0M
2025-05-28 21.88 22.45 22.45 22.10 0.0M
2025-05-27 21.20 22.55 22.40 22.20 0.0M
2025-05-26 20.85 20.85 20.75 20.85 0.0M
2025-05-23 19.92 19.94 19.94 20.00 0.0M
2025-05-22 20.10 20.10 19.68 19.68 0.0M
2025-05-21 20.39 20.39 20.20 20.20 0.0M
2025-05-20 20.35 20.50 20.50 20.26 0.0M
2025-05-19 19.97 20.35 20.35 20.20 0.0M
2025-05-16 21.01 19.84 19.82 19.82 0.0M
2025-05-15 20.68 21.10 20.68 21.10 0.0M
2025-05-14 21.20 21.00 21.00 20.87 0.0M
2025-05-13 20.83 21.15 20.83 21.15 0.0M
2025-05-12 20.83 21.20 21.20 21.01 0.0M
2025-05-09 20.93 20.93 20.92 20.92 0.0M
2025-05-08 20.59 20.68 20.59 20.68 0.0M
2025-05-07 21.20 21.00 20.90 21.01 0.0M
2025-05-06 20.78 21.05 21.05 21.10 0.0M
2025-05-02 20.64 21.30 20.64 21.30 0.0M
2025-05-01 20.67 20.67 20.67 20.67 0.0M
2025-04-30 20.54 20.80 20.80 20.67 0.0M
2025-04-29 20.39 20.75 20.75 20.30 0.0M
2025-04-28 20.02 20.25 20.25 20.11 0.0M
2025-04-25 20.10 20.10 20.10 20.10 0.0M
2025-04-24 20.00 20.07 20.00 20.07 0.0M
2025-04-23 19.49 19.46 19.46 19.81 0.0M
2025-04-22 19.40 19.40 19.34 19.25 0.0M
2025-04-17 20.10 20.10 19.69 19.69 0.0M
2025-04-16 20.00 20.25 20.00 20.35 0.0M
2025-04-15 19.20 19.34 19.20 19.77 0.0M
2025-04-14 18.61 19.12 18.76 18.92 0.0M
2025-04-11 18.35 18.62 18.62 18.80 0.0M
2025-04-10 18.23 18.61 18.23 18.61 0.0M
2025-04-09 17.97 17.97 17.62 17.62 0.0M
2025-04-08 17.85 18.06 17.85 18.06 0.0M
2025-04-07 17.60 17.30 17.18 17.78 0.0M
2025-04-04 18.92 18.12 18.02 18.18 0.0M
2025-04-03 19.49 19.33 18.96 19.39 0.0M
2025-04-02 19.49 19.32 19.26 19.45 0.0M
2025-04-01 19.40 19.72 19.54 19.63 0.0M
2025-03-31 19.78 19.78 19.50 19.39 0.0M
2025-03-28 20.59 20.35 20.10 20.20 0.0M
2025-03-27 20.54 20.54 20.53 20.53 0.0M
2025-03-26 20.83 21.05 20.80 20.82 0.0M
2025-03-25 21.01 20.90 20.85 20.78 0.0M
2025-03-24 20.20 20.95 20.45 20.78 0.0M
2025-03-21 20.91 20.90 20.90 20.53 0.0M
2025-03-20 21.10 21.05 20.75 20.68 0.0M
2025-03-19 20.74 21.20 20.95 21.05 0.0M
2025-03-18 20.02 20.65 20.20 20.59 0.0M
2025-03-17 19.39 20.05 19.44 19.91 0.0M
2025-03-14 19.11 19.56 19.28 19.62 0.0M
2025-03-13 19.59 19.60 18.96 19.01 0.0M
2025-03-12 20.39 20.60 19.96 19.62 0.0M
2025-03-11 20.39 20.65 20.58 20.64 0.0M
2025-03-10 21.25 21.20 21.05 20.72 0.0M
2025-03-07 20.59 20.95 20.70 21.20 0.0M
2025-03-06 19.45 20.05 19.80 20.49 0.0M
2025-03-05 18.00 19.32 18.04 19.34 0.0M
2025-03-04 18.10 18.12 18.02 18.06 0.0M
2025-03-03 17.76 18.00 18.00 18.31 0.0M
2025-02-28 17.70 17.70 17.62 17.62 0.0M
2025-02-27 18.12 17.98 17.64 17.72 0.0M
2025-02-26 18.10 18.06 18.04 18.00 0.0M
2025-02-25 17.93 18.02 18.02 18.00 0.0M
2025-02-24 17.91 18.02 17.94 18.00 0.0M
2025-02-21 18.21 18.20 17.96 18.16 0.0M
2025-02-20 17.97 18.08 18.08 18.08 0.0M
2025-02-19 18.04 18.06 17.94 18.02 0.0M
2025-02-18 18.21 18.18 18.18 18.21 0.0M
2025-02-17 17.89 18.12 18.06 18.06 0.0M
2025-02-14 17.93 18.10 17.98 17.97 0.0M
2025-02-13 17.55 17.74 17.74 17.81 0.0M
2025-02-12 17.78 17.78 17.70 17.70 0.0M
2025-02-11 17.53 17.80 17.68 17.70 0.0M
2025-02-10 17.55 17.62 17.56 17.60 0.0M
2025-02-07 17.13 17.62 17.42 17.43 0.0M
2025-02-06 16.98 17.22 17.12 17.13 0.0M
2025-02-05 16.73 16.88 16.73 16.88 0.0M
2025-02-04 16.50 17.02 17.02 16.80 0.0M
2025-02-03 16.14 16.18 16.14 16.42 0.0M
2025-01-31 16.37 16.40 16.37 16.40 0.0M
2025-01-30 16.35 16.36 16.36 16.63 0.0M
2025-01-29 16.31 16.48 16.48 16.35 0.0M
2025-01-28 15.91 16.33 15.91 16.33 0.0M
2025-01-27 15.76 15.98 15.96 16.00 0.0M
2025-01-24 15.47 15.76 15.68 15.57 0.0M
2025-01-23 15.30 15.52 15.46 15.32 0.0M
2025-01-22 15.05 15.34 15.05 15.34 0.0M
2025-01-21 15.22 15.22 15.15 15.15 0.0M
2025-01-20 15.01 15.22 15.16 15.41 0.0M
2025-01-17 14.98 15.24 15.24 15.03 0.0M
2025-01-16 15.72 15.08 15.08 15.07 0.0M
2025-01-15 16.77 16.60 15.74 15.72 0.0M
2025-01-14 17.32 17.32 16.92 16.92 0.0M
2025-01-13 17.38 17.42 17.32 17.36 0.0M
2025-01-10 17.49 17.58 17.58 17.57 0.0M
2025-01-09 17.60 17.56 17.56 17.53 0.0M
2025-01-08 17.60 17.60 17.51 17.51 0.0M
2025-01-07 17.51 17.64 17.64 17.57 0.0M
2025-01-06 17.45 17.62 17.46 17.55 0.0M
2025-01-03 17.41 17.52 17.52 17.41 0.0M
2025-01-02 17.01 17.38 17.38 17.41 0.0M