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
2021-12-31 21.20 21.20 21.20 21.20 0.0M
2021-12-30 22.00 22.00 21.15 21.15 0.0M
2021-12-29 22.15 22.15 21.95 22.10 0.0M
2021-12-23 20.60 21.50 20.60 21.25 0.0M
2021-12-22 20.05 20.30 20.05 20.30 0.0M
2021-12-21 20.25 20.45 20.25 20.39 0.0M
2021-12-20 20.05 20.20 19.95 19.95 0.0M
2021-12-17 20.55 20.70 20.45 20.59 0.0M
2021-12-16 21.10 21.10 20.75 20.96 0.0M
2021-12-15 20.59 20.59 20.59 20.59 0.0M
2021-12-14 21.25 21.25 20.49 20.49 0.0M
2021-12-13 21.20 21.20 21.15 21.15 0.0M
2021-12-10 21.20 21.20 21.10 21.15 0.0M
2021-12-09 21.10 21.35 21.10 21.35 0.0M
2021-12-08 21.55 21.55 20.85 20.96 0.0M
2021-12-07 20.85 21.40 20.85 21.25 0.0M
2021-12-06 20.40 20.50 20.10 20.10 0.0M
2021-12-03 20.40 20.45 20.00 20.39 0.0M
2021-12-02 20.35 20.35 20.25 20.34 0.0M
2021-12-01 20.55 20.65 20.30 20.30 0.0M
2021-11-30 20.60 20.60 20.25 20.30 0.0M
2021-11-29 20.75 21.30 20.75 20.93 0.0M
2021-11-26 21.45 21.45 21.05 21.30 0.0M
2021-11-25 22.15 22.20 22.00 22.20 0.0M
2021-11-24 22.80 22.80 22.20 22.30 0.0M
2021-11-23 22.45 23.00 22.45 22.62 0.0M
2021-11-22 23.25 23.25 22.75 22.88 0.0M
2021-11-19 23.45 23.90 23.45 23.57 0.0M
2021-11-18 24.85 24.85 22.68 22.68 0.0M
2021-11-17 22.95 23.00 22.68 22.68 0.0M
2021-11-16 23.70 23.70 23.05 23.40 0.0M
2021-11-15 22.40 23.25 22.40 23.25 0.0M
2021-11-12 22.65 22.65 22.62 22.62 0.0M
2021-11-11 22.80 22.80 22.45 22.45 0.0M
2021-11-10 22.55 22.55 22.25 22.25 0.0M
2021-11-09 22.20 22.45 22.20 22.45 0.0M
2021-11-05 23.15 23.15 22.93 22.93 0.0M
2021-11-04 22.30 22.75 22.30 22.52 0.0M
2021-11-02 21.70 21.70 21.40 21.40 0.0M
2021-11-01 22.00 22.20 21.85 22.05 0.0M
2021-10-29 20.85 21.15 20.75 21.15 0.0M
2021-10-28 20.80 21.00 20.73 20.73 0.0M
2021-10-27 20.81 21.00 20.81 20.91 0.0M
2021-10-26 21.02 21.02 21.02 21.02 0.0M
2021-10-25 20.39 20.39 20.39 20.39 0.0M
2021-10-22 20.55 20.90 20.55 20.71 0.0M
2021-10-21 20.60 20.60 20.25 20.25 0.0M
2021-10-20 20.50 20.60 20.30 20.30 0.0M
2021-10-19 20.65 20.78 20.65 20.78 0.0M
2021-10-18 21.00 21.15 21.00 21.15 0.0M
2021-10-14 21.50 21.75 21.35 21.35 0.0M
2021-10-13 20.45 21.15 20.45 20.82 0.0M
2021-10-12 20.15 20.85 20.05 20.52 0.0M
2021-10-11 20.10 20.15 20.10 20.11 0.0M
2021-10-08 19.76 19.80 19.70 19.77 0.0M
2021-10-07 19.98 20.00 19.90 19.95 0.0M
2021-10-06 20.45 20.50 20.05 20.36 0.0M
2021-10-05 21.00 21.00 20.87 20.87 0.0M
2021-10-04 20.05 20.11 20.05 20.11 0.0M
2021-10-01 21.45 21.45 20.30 20.67 0.0M
2021-09-30 21.95 22.20 21.95 22.20 0.0M
2021-09-29 22.45 22.45 22.10 22.10 0.0M
2021-09-28 22.00 22.05 21.90 22.05 0.0M
2021-09-27 22.55 22.73 22.45 22.73 0.0M
2021-09-24 21.80 21.80 21.75 21.77 0.0M
2021-09-23 22.65 22.65 21.82 21.82 0.0M
2021-09-22 22.40 22.40 22.00 22.00 0.0M
2021-09-21 21.80 21.80 21.30 21.30 0.0M
2021-09-20 21.35 21.70 21.30 21.52 0.0M
2021-09-17 21.80 21.90 21.80 21.82 0.0M
2021-09-16 22.00 22.00 21.93 21.93 0.0M
2021-09-15 22.00 22.00 22.00 22.00 0.0M
2021-09-14 22.80 23.10 22.80 23.10 0.0M
2021-09-13 22.90 23.10 22.85 23.05 0.0M
2021-09-10 23.60 23.70 22.55 22.73 0.0M
2021-09-09 21.60 22.90 21.60 22.88 0.0M
2021-09-08 20.90 22.10 20.85 22.10 0.0M
2021-09-07 20.20 21.10 20.20 20.71 0.0M
2021-09-06 19.52 20.45 19.40 20.14 0.0M
2021-09-03 19.39 19.39 19.39 19.39 0.0M
2021-09-02 19.41 19.41 19.35 19.35 0.0M
2021-09-01 19.62 19.62 19.62 19.62 0.0M
2021-08-31 20.10 20.10 20.00 20.00 0.0M
2021-08-27 20.35 20.35 20.29 20.29 0.0M
2021-08-26 20.20 20.20 20.14 20.14 0.0M
2021-08-24 20.00 20.05 19.96 19.96 0.0M
2021-08-23 20.11 20.11 20.11 20.11 0.0M
2021-08-20 20.11 20.11 20.11 20.11 0.0M
2021-08-19 20.05 20.05 19.92 19.92 0.0M
2021-08-18 20.75 20.80 20.65 20.67 0.0M
2021-08-17 20.75 20.77 20.75 20.77 0.0M
2021-08-16 20.82 20.82 20.82 20.82 0.0M
2021-08-13 21.15 21.15 20.77 20.77 0.0M
2021-08-12 21.40 21.45 21.15 21.35 0.0M
2021-08-11 21.00 21.20 20.82 20.82 0.0M
2021-08-10 20.20 20.29 20.20 20.29 0.0M
2021-08-09 20.25 20.34 20.25 20.34 0.0M
2021-08-06 20.45 20.55 20.30 20.34 0.0M
2021-08-05 21.00 21.15 20.95 21.05 0.0M
2021-08-04 21.00 21.05 20.85 21.05 0.0M
2021-08-03 20.65 20.65 20.40 20.55 0.0M
2021-08-02 20.45 20.90 20.45 20.48 0.0M
2021-07-30 20.30 20.45 20.20 20.20 0.0M
2021-07-29 20.20 20.25 20.20 20.25 0.0M
2021-07-28 19.62 19.62 19.53 19.53 0.0M
2021-07-27 19.44 19.44 19.44 19.44 0.0M
2021-07-26 19.52 19.70 19.48 19.63 0.0M
2021-07-23 19.88 19.88 19.88 19.88 0.0M
2021-07-22 19.88 19.88 19.83 19.83 0.0M
2021-07-21 19.66 20.10 19.66 19.81 0.0M
2021-07-20 19.10 19.20 18.96 19.11 0.0M
2021-07-19 18.70 18.70 18.60 18.60 0.0M
2021-07-16 19.54 19.57 19.52 19.57 0.0M
2021-07-15 19.30 19.30 19.30 19.30 0.0M
2021-07-14 19.80 19.82 19.80 19.82 0.0M
2021-07-13 20.25 20.25 20.01 20.01 0.0M
2021-07-12 20.45 20.45 20.45 20.45 0.0M
2021-07-09 20.40 20.40 20.10 20.10 0.0M
2021-07-07 20.36 20.36 20.36 20.36 0.0M
2021-07-06 20.50 20.62 20.50 20.62 0.0M
2021-07-05 20.00 20.30 20.00 20.20 0.0M
2021-07-02 19.88 20.25 19.88 20.02 0.0M
2021-07-01 19.68 19.68 19.50 19.50 0.0M
2021-06-30 19.60 19.60 19.39 19.39 0.0M
2021-06-29 19.48 19.54 19.20 19.20 0.0M
2021-06-28 19.59 19.59 19.59 19.59 0.0M
2021-06-25 19.57 19.57 19.57 19.57 0.0M
2021-06-24 19.60 19.60 19.53 19.53 0.0M
2021-06-23 19.40 19.46 19.30 19.30 0.0M
2021-06-22 19.80 19.80 19.80 19.80 0.0M
2021-06-21 19.38 20.05 19.38 20.05 0.0M
2021-06-18 20.20 20.52 20.20 20.52 0.0M
2021-06-17 21.65 21.65 21.10 21.10 0.0M
2021-06-15 22.15 22.35 22.00 22.35 0.0M
2021-06-14 22.35 22.35 22.35 22.35 0.0M
2021-06-11 22.00 22.00 21.57 21.57 0.0M
2021-06-10 21.55 21.95 21.52 21.52 0.0M
2021-06-09 21.10 21.35 21.10 21.35 0.0M
2021-06-07 21.15 21.15 21.10 21.10 0.0M
2021-06-04 21.45 21.60 21.45 21.52 0.0M
2021-06-03 21.60 21.60 21.45 21.45 0.0M
2021-06-02 21.60 21.70 21.25 21.35 0.0M
2021-06-01 21.50 21.65 21.20 21.20 0.0M
2021-05-28 21.72 21.72 21.20 21.45 0.0M
2021-05-27 21.15 21.15 20.90 21.02 0.0M
2021-05-26 20.35 20.35 20.15 20.16 0.0M
2021-05-25 20.45 20.45 20.10 20.16 0.0M
2021-05-21 20.90 21.10 20.90 21.00 0.0M
2021-05-20 21.15 21.15 21.15 21.15 0.0M
2021-05-19 21.05 21.05 20.96 20.96 0.0M
2021-05-18 21.65 21.80 21.55 21.62 0.0M
2021-05-17 21.55 21.68 21.55 21.68 0.0M
2021-05-14 21.56 21.62 21.55 21.62 0.0M
2021-05-13 21.95 21.95 21.30 21.62 0.0M
2021-05-12 22.05 22.30 21.93 21.93 0.0M
2021-05-11 22.00 22.10 21.95 22.10 0.0M
2021-05-10 23.15 23.20 22.95 23.10 0.0M
2021-05-07 22.35 22.35 21.68 21.68 0.0M
2021-05-06 21.35 21.70 21.10 21.25 0.0M
2021-05-05 19.62 20.40 19.62 20.34 0.0M
2021-05-04 19.63 19.63 19.63 19.63 0.0M
2021-04-30 20.00 20.10 20.00 20.10 0.0M
2021-04-29 20.10 20.11 20.05 20.11 0.0M
2021-04-28 19.58 19.62 19.53 19.53 0.0M
2021-04-27 19.08 19.08 19.05 19.05 0.0M
2021-04-26 19.24 19.48 19.15 19.15 0.0M
2021-04-22 18.94 18.94 18.94 18.94 0.0M
2021-04-21 19.07 19.07 19.07 19.07 0.0M
2021-04-20 19.00 19.40 19.00 19.11 0.0M
2021-04-19 18.98 18.98 18.98 18.98 0.0M
2021-04-16 19.22 19.22 19.18 19.20 0.0M
2021-04-15 19.35 19.35 19.35 19.35 0.0M
2021-04-14 19.68 19.68 19.57 19.57 0.0M
2021-04-13 20.00 20.15 20.00 20.15 0.0M
2021-04-12 19.54 19.54 19.54 19.54 0.0M
2021-04-09 19.98 19.98 19.86 19.86 0.0M
2021-04-08 20.50 20.68 20.50 20.68 0.0M
2021-04-07 20.80 20.80 20.25 20.25 0.0M
2021-04-06 20.30 20.55 20.30 20.55 0.0M
2021-04-01 20.65 20.65 20.45 20.50 0.0M
2021-03-31 20.30 20.30 19.60 19.60 0.0M
2021-03-30 20.40 20.40 20.35 20.35 0.0M
2021-03-25 19.00 19.00 18.94 18.94 0.0M
2021-03-23 18.50 18.74 18.50 18.74 0.0M
2021-03-19 19.20 19.20 19.05 19.05 0.0M
2021-03-18 19.18 19.57 19.18 19.57 0.0M
2021-03-17 19.26 19.26 18.86 19.11 0.0M
2021-03-16 19.60 19.63 19.50 19.63 0.0M
2021-03-15 19.86 19.86 19.26 19.26 0.0M
2021-03-12 18.86 19.18 18.86 19.01 0.0M
2021-03-11 19.00 19.26 18.98 18.98 0.0M
2021-03-10 18.98 19.46 18.76 18.88 0.0M
2021-03-09 17.99 17.99 17.87 17.87 0.0M
2021-03-08 17.90 17.90 17.76 17.76 0.0M
2021-03-05 18.00 18.00 17.76 17.76 0.0M
2021-03-04 18.18 18.26 18.04 18.04 0.0M
2021-03-03 18.02 18.02 17.50 17.68 0.0M
2021-03-02 17.96 18.00 17.96 17.97 0.0M
2021-03-01 17.80 17.80 17.41 17.41 0.0M
2021-02-26 16.99 17.08 16.94 16.94 0.0M
2021-02-25 16.50 16.80 16.50 16.80 0.0M
2021-02-24 16.08 16.08 16.08 16.08 0.0M
2021-02-23 15.98 15.98 15.98 15.98 0.0M
2021-02-22 16.32 16.32 16.16 16.16 0.0M
2021-02-19 15.64 15.64 15.64 15.64 0.0M
2021-02-18 15.85 15.85 15.85 15.85 0.0M
2021-02-16 16.20 16.20 16.20 16.20 0.0M
2021-02-15 15.70 15.99 15.70 15.99 0.0M
2021-02-11 15.48 15.74 15.48 15.74 0.0M
2021-02-10 15.06 15.38 15.00 15.34 0.0M
2021-02-05 15.32 15.32 15.00 15.00 0.0M
2021-02-02 15.28 15.28 15.28 15.28 0.0M
2021-01-21 14.90 14.90 14.90 14.90 0.0M
2021-01-15 14.67 14.67 14.67 14.67 0.0M
2021-01-14 14.27 14.27 14.27 14.27 0.0M
2021-01-13 14.65 14.65 14.65 14.65 0.0M
2021-01-11 14.73 14.73 14.73 14.73 0.0M
2021-01-07 14.74 14.74 14.71 14.71 0.0M
2021-01-06 14.50 14.53 14.35 14.35 0.0M
2021-01-04 14.10 14.42 14.10 14.42 0.0M