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
2022-12-30 16.64 16.80 16.50 16.50 0.0M
2022-12-29 16.16 16.56 16.16 16.50 0.0M
2022-12-28 16.16 16.38 16.14 16.14 0.0M
2022-12-23 15.96 16.28 15.96 16.00 0.0M
2022-12-22 16.18 16.30 15.98 16.14 0.0M
2022-12-21 15.80 16.14 15.80 16.14 0.0M
2022-12-20 15.58 15.74 15.53 15.53 0.0M
2022-12-19 15.78 15.78 15.70 15.70 0.0M
2022-12-16 15.76 15.87 15.72 15.87 0.0M
2022-12-15 16.22 16.22 15.92 15.95 0.0M
2022-12-14 16.50 16.66 16.44 16.44 0.0M
2022-12-13 16.26 16.68 16.26 16.56 0.0M
2022-12-12 16.32 16.50 16.32 16.50 0.0M
2022-12-09 16.78 16.88 16.78 16.80 0.0M
2022-12-08 16.70 16.70 16.65 16.65 0.0M
2022-12-07 16.58 16.72 16.58 16.71 0.0M
2022-12-06 16.38 16.40 16.38 16.40 0.0M
2022-12-05 16.46 16.46 16.46 16.46 0.0M
2022-12-02 16.58 16.66 16.56 16.65 0.0M
2022-12-01 16.33 16.33 16.33 16.33 0.0M
2022-11-30 16.42 16.42 16.10 16.37 0.0M
2022-11-29 16.48 16.48 16.40 16.40 0.0M
2022-11-28 16.76 16.76 16.42 16.42 0.0M
2022-11-25 16.50 16.82 16.50 16.82 0.0M
2022-11-24 16.72 16.72 16.56 16.56 0.0M
2022-11-23 16.14 16.20 16.10 16.16 0.0M
2022-11-22 16.21 16.21 16.21 16.21 0.0M
2022-11-21 16.34 16.40 16.20 16.29 0.0M
2022-11-18 15.88 16.06 15.88 16.02 0.0M
2022-11-17 15.56 16.10 15.48 15.87 0.0M
2022-11-16 15.76 15.76 15.38 15.38 0.0M
2022-11-15 16.00 16.23 16.00 16.23 0.0M
2022-11-14 16.16 16.42 16.14 16.14 0.0M
2022-11-11 16.26 16.54 16.26 16.46 0.0M
2022-11-10 16.36 16.36 16.02 16.08 0.0M
2022-11-09 16.36 16.82 16.36 16.63 0.0M
2022-11-08 16.40 16.40 16.36 16.36 0.0M
2022-11-07 15.42 16.33 15.42 16.33 0.0M
2022-11-04 15.44 15.51 15.40 15.51 0.0M
2022-11-03 15.40 15.40 15.02 15.03 0.0M
2022-11-02 15.42 15.42 15.20 15.20 0.0M
2022-11-01 15.86 15.86 15.58 15.68 0.0M
2022-10-31 15.84 15.89 15.78 15.89 0.0M
2022-10-28 15.54 15.64 15.50 15.64 0.0M
2022-10-27 15.60 15.76 15.60 15.76 0.0M
2022-10-26 15.86 15.88 15.64 15.68 0.0M
2022-10-25 15.80 16.06 15.80 16.06 0.0M
2022-10-24 15.10 15.68 15.10 15.53 0.0M
2022-10-21 14.98 14.98 14.68 14.69 0.0M
2022-10-20 14.94 15.34 14.94 15.11 0.0M
2022-10-19 14.94 14.94 14.86 14.86 0.0M
2022-10-18 14.68 15.04 14.68 14.90 0.0M
2022-10-17 14.50 14.50 14.40 14.48 0.0M
2022-10-14 14.22 14.38 14.22 14.31 0.0M
2022-10-13 13.90 14.16 13.90 14.00 0.0M
2022-10-12 14.30 14.30 13.78 13.95 0.0M
2022-10-11 14.20 14.42 14.18 14.35 0.0M
2022-10-10 14.16 14.38 14.14 14.14 0.0M
2022-10-07 14.14 14.31 14.14 14.31 0.0M
2022-10-06 13.74 13.93 13.74 13.93 0.0M
2022-10-05 13.66 13.92 13.66 13.76 0.0M
2022-10-04 13.66 13.96 13.66 13.89 0.0M
2022-10-03 12.64 13.43 12.64 13.43 0.0M
2022-09-30 12.84 12.84 12.84 12.84 0.0M
2022-09-29 12.68 12.80 12.68 12.80 0.0M
2022-09-28 12.50 12.76 12.50 12.73 0.0M
2022-09-27 12.68 12.94 12.68 12.94 0.0M
2022-09-26 12.50 12.75 12.50 12.75 0.0M
2022-09-23 12.74 12.84 12.74 12.84 0.0M
2022-09-22 13.28 13.28 13.22 13.22 0.0M
2022-09-21 13.70 13.70 13.53 13.53 0.0M
2022-09-16 14.00 14.00 13.82 13.97 0.0M
2022-09-15 13.86 14.18 13.86 14.08 0.0M
2022-09-14 14.24 14.40 14.06 14.40 0.0M
2022-09-13 14.62 14.62 14.21 14.21 0.0M
2022-09-12 14.54 15.08 14.54 14.84 0.0M
2022-09-09 15.26 15.26 14.50 14.71 0.0M
2022-09-08 16.12 16.12 15.20 15.20 0.0M
2022-09-07 15.41 15.41 15.41 15.41 0.0M
2022-09-06 15.62 15.62 15.57 15.57 0.0M
2022-09-05 15.34 15.51 15.34 15.51 0.0M
2022-09-02 15.62 15.66 15.62 15.66 0.0M
2022-09-01 15.53 15.53 15.53 15.53 0.0M
2022-08-31 16.06 16.06 16.06 16.06 0.0M
2022-08-30 16.32 16.32 16.18 16.18 0.0M
2022-08-26 16.42 16.42 16.42 16.42 0.0M
2022-08-25 16.54 16.69 16.54 16.69 0.0M
2022-08-24 16.54 16.54 16.54 16.54 0.0M
2022-08-23 16.71 16.71 16.71 16.71 0.0M
2022-08-22 16.52 16.52 16.52 16.52 0.0M
2022-08-19 17.34 17.34 17.34 17.34 0.0M
2022-08-18 17.28 17.32 17.20 17.20 0.0M
2022-08-17 17.62 17.62 17.62 17.62 0.0M
2022-08-16 18.08 18.08 17.94 18.04 0.0M
2022-08-15 18.30 18.30 18.25 18.25 0.0M
2022-08-12 17.93 17.93 17.93 17.93 0.0M
2022-08-11 17.82 18.00 17.82 17.83 0.0M
2022-08-10 17.58 17.74 17.58 17.64 0.0M
2022-08-09 17.68 17.68 17.30 17.64 0.0M
2022-08-08 17.80 17.80 17.55 17.55 0.0M
2022-08-05 17.66 17.84 17.52 17.83 0.0M
2022-08-04 17.56 17.70 17.47 17.47 0.0M
2022-08-03 17.26 17.36 17.26 17.36 0.0M
2022-08-02 17.02 17.07 17.02 17.07 0.0M
2022-08-01 17.22 17.22 17.22 17.22 0.0M
2022-07-29 17.47 17.47 17.47 17.47 0.0M
2022-07-28 17.22 17.22 17.22 17.22 0.0M
2022-07-27 16.86 16.86 16.86 16.86 0.0M
2022-07-26 16.80 17.20 16.80 17.13 0.0M
2022-07-25 16.20 16.96 16.20 16.69 0.0M
2022-07-22 15.74 16.04 15.74 16.04 0.0M
2022-07-21 15.88 15.88 15.64 15.83 0.0M
2022-07-20 15.70 15.70 15.62 15.62 0.0M
2022-07-19 15.56 15.72 15.54 15.66 0.0M
2022-07-18 15.86 15.93 15.86 15.93 0.0M
2022-07-15 15.45 15.45 15.45 15.45 0.0M
2022-07-14 15.13 15.13 15.13 15.13 0.0M
2022-07-13 15.30 15.42 15.15 15.15 0.0M
2022-07-12 15.56 15.84 15.56 15.81 0.0M
2022-07-11 15.92 15.92 15.76 15.91 0.0M
2022-07-08 16.28 16.32 16.21 16.21 0.0M
2022-07-07 16.28 16.48 16.20 16.48 0.0M
2022-07-06 15.48 15.82 15.40 15.72 0.0M
2022-07-05 15.90 15.90 15.36 15.38 0.0M
2022-07-04 16.04 16.04 15.82 16.00 0.0M
2022-07-01 16.44 16.44 16.16 16.16 0.0M
2022-06-30 16.34 16.58 16.34 16.58 0.0M
2022-06-29 17.90 17.90 17.87 17.87 0.0M
2022-06-28 18.26 18.36 18.06 18.06 0.0M
2022-06-27 17.96 18.46 17.86 18.31 0.0M
2022-06-24 17.10 17.60 17.10 17.60 0.0M
2022-06-23 17.26 17.57 17.26 17.57 0.0M
2022-06-22 17.70 18.18 17.70 18.18 0.0M
2022-06-21 18.72 18.72 18.14 18.29 0.0M
2022-06-20 18.23 18.23 18.23 18.23 0.0M
2022-06-17 18.62 18.62 18.37 18.37 0.0M
2022-06-16 19.00 19.00 18.23 18.23 0.0M
2022-06-15 19.92 19.92 19.42 19.68 0.0M
2022-06-14 19.90 19.92 19.73 19.73 0.0M
2022-06-13 19.60 19.60 19.48 19.48 0.0M
2022-06-10 20.65 20.65 20.14 20.14 0.0M
2022-06-09 21.18 21.18 20.55 20.82 0.0M
2022-06-08 21.20 21.40 21.05 21.05 0.0M
2022-06-07 20.75 21.25 20.75 21.00 0.0M
2022-06-06 20.60 21.05 20.60 20.71 0.0M
2022-06-01 19.83 19.83 19.83 19.83 0.0M
2022-05-27 20.30 20.30 20.10 20.10 0.0M
2022-05-26 19.74 19.90 19.68 19.68 0.0M
2022-05-25 19.58 19.68 19.48 19.48 0.0M
2022-05-24 20.15 20.15 19.82 20.10 0.0M
2022-05-23 20.50 20.50 20.07 20.07 0.0M
2022-05-20 20.15 20.70 20.00 20.25 0.0M
2022-05-19 20.25 20.25 20.25 20.25 0.0M
2022-05-18 20.60 20.65 20.55 20.62 0.0M
2022-05-17 21.05 21.05 20.70 21.02 0.0M
2022-05-16 21.15 21.15 20.85 21.05 0.0M
2022-05-13 21.50 21.75 21.35 21.35 0.0M
2022-05-12 21.40 21.85 20.25 21.25 0.0M
2022-05-11 19.90 20.40 19.90 20.21 0.0M
2022-05-10 19.39 19.39 19.39 19.39 0.0M
2022-05-09 19.84 19.98 19.50 19.72 0.0M
2022-05-06 19.34 20.10 19.34 20.10 0.0M
2022-05-05 20.30 20.30 19.60 19.62 0.0M
2022-05-04 20.05 20.05 20.01 20.01 0.0M
2022-05-03 20.45 20.45 19.92 19.92 0.0M
2022-04-29 20.25 21.10 20.25 20.91 0.0M
2022-04-28 20.75 20.75 19.94 20.02 0.0M
2022-04-27 20.00 20.35 19.92 20.16 0.0M
2022-04-26 20.40 20.70 20.25 20.25 0.0M
2022-04-25 21.30 21.30 20.90 20.91 0.0M
2022-04-22 22.20 22.20 21.65 21.82 0.0M
2022-04-21 22.30 22.45 22.05 22.05 0.0M
2022-04-20 21.60 22.30 21.60 22.00 0.0M
2022-04-19 20.65 20.75 20.45 20.62 0.0M
2022-04-14 19.90 20.15 19.81 19.81 0.0M
2022-04-13 19.44 19.50 19.44 19.50 0.0M
2022-04-12 19.20 19.68 19.20 19.63 0.0M
2022-04-11 19.30 19.40 19.22 19.22 0.0M
2022-04-08 18.90 19.36 18.90 19.11 0.0M
2022-04-07 19.80 19.80 18.94 18.94 0.0M
2022-04-06 18.64 18.92 18.30 18.92 0.0M
2022-04-05 18.80 18.80 18.69 18.69 0.0M
2022-04-04 19.58 19.68 19.35 19.35 0.0M
2022-04-01 19.86 19.86 19.72 19.72 0.0M
2022-03-31 19.94 19.94 19.66 19.81 0.0M
2022-03-30 20.10 20.21 20.05 20.21 0.0M
2022-03-29 20.20 20.36 20.20 20.36 0.0M
2022-03-28 20.35 20.35 19.70 19.86 0.0M
2022-03-25 20.15 20.45 20.15 20.40 0.0M
2022-03-24 20.01 20.01 20.01 20.01 0.0M
2022-03-23 20.05 20.05 20.00 20.00 0.0M
2022-03-22 20.25 20.55 20.10 20.34 0.0M
2022-03-21 20.00 20.00 19.77 19.77 0.0M
2022-03-18 19.70 19.70 19.40 19.43 0.0M
2022-03-17 20.30 20.30 19.74 20.07 0.0M
2022-03-16 20.25 20.60 20.25 20.34 0.0M
2022-03-15 19.50 19.92 19.50 19.92 0.0M
2022-03-14 20.95 21.05 20.11 20.11 0.0M
2022-03-11 20.30 20.55 20.25 20.25 0.0M
2022-03-10 21.30 21.80 20.95 21.10 0.0M
2022-03-09 19.12 20.30 19.12 20.14 0.0M
2022-03-08 18.78 19.09 18.78 18.96 0.0M
2022-03-07 16.28 18.10 16.28 17.87 0.0M
2022-03-04 19.72 19.72 18.78 19.03 0.0M
2022-03-03 20.30 20.35 20.14 20.14 0.0M
2022-03-02 19.52 19.76 19.52 19.62 0.0M
2022-03-01 19.10 19.24 19.10 19.20 0.0M
2022-02-28 18.94 19.34 18.94 19.34 0.0M
2022-02-25 18.76 19.48 18.76 19.39 0.0M
2022-02-24 18.58 18.63 17.96 18.63 0.0M
2022-02-23 19.64 19.64 19.64 19.64 0.0M
2022-02-22 19.66 20.05 19.66 19.96 0.0M
2022-02-21 20.25 20.35 20.25 20.30 0.0M
2022-02-18 21.05 21.05 20.54 20.54 0.0M
2022-02-17 20.85 21.05 20.71 20.71 0.0M
2022-02-16 21.40 21.40 21.00 21.30 0.0M
2022-02-15 21.00 21.00 20.71 20.71 0.0M
2022-02-14 20.10 20.80 20.00 20.55 0.0M
2022-02-11 21.43 21.43 21.40 21.40 0.0M
2022-02-10 21.60 21.77 21.60 21.77 0.0M
2022-02-09 21.05 21.30 21.05 21.30 0.0M
2022-02-08 20.90 21.00 20.36 20.36 0.0M
2022-02-07 20.90 20.90 20.62 20.62 0.0M
2022-02-04 20.95 21.10 20.80 20.93 0.0M
2022-02-03 21.57 21.57 21.57 21.57 0.0M
2022-02-02 21.82 21.82 21.82 21.82 0.0M
2022-02-01 21.85 21.95 21.77 21.77 0.0M
2022-01-31 21.95 22.20 21.57 21.57 0.0M
2022-01-28 21.30 21.62 21.30 21.62 0.0M
2022-01-27 21.95 21.95 21.80 21.88 0.0M
2022-01-26 22.50 22.50 22.30 22.30 0.0M
2022-01-25 22.20 22.20 21.70 21.93 0.0M
2022-01-24 22.60 22.80 21.73 21.73 0.0M
2022-01-21 22.75 22.95 22.52 22.52 0.0M
2022-01-20 23.90 23.90 23.50 23.62 0.0M
2022-01-19 23.80 24.20 23.75 23.93 0.0M
2022-01-18 24.05 24.05 24.00 24.00 0.0M
2022-01-17 24.80 25.20 24.55 24.57 0.0M
2022-01-14 24.50 24.55 24.25 24.25 0.0M
2022-01-13 24.35 24.50 24.10 24.10 0.0M
2022-01-12 23.65 24.45 23.65 24.45 0.0M
2022-01-11 23.15 23.20 23.10 23.20 0.0M
2022-01-10 23.50 23.50 22.77 22.77 0.0M
2022-01-07 23.10 23.45 23.05 23.10 0.0M
2022-01-06 23.50 23.50 22.95 23.10 0.0M
2022-01-05 22.60 23.75 22.60 23.45 0.0M
2022-01-04 21.85 22.50 21.85 22.15 0.0M