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
2023-12-29 19.58 19.62 19.54 19.54 0.0M
2023-12-28 19.62 19.62 19.40 19.57 0.0M
2023-12-27 19.04 19.74 19.04 19.39 0.0M
2023-12-22 18.48 19.10 18.48 18.98 0.0M
2023-12-21 18.22 18.48 18.18 18.18 0.0M
2023-12-20 18.30 18.30 18.12 18.27 0.0M
2023-12-19 18.48 18.50 18.32 18.44 0.0M
2023-12-18 18.58 18.58 18.46 18.54 0.0M
2023-12-15 18.70 18.75 18.60 18.75 0.0M
2023-12-14 18.34 18.60 18.28 18.31 0.0M
2023-12-13 18.24 18.50 18.21 18.21 0.0M
2023-12-12 18.24 18.24 18.21 18.21 0.0M
2023-12-11 18.32 18.32 18.14 18.29 0.0M
2023-12-08 18.14 18.32 18.14 18.18 0.0M
2023-12-07 18.14 18.20 18.08 18.08 0.0M
2023-12-06 18.22 18.22 18.04 18.16 0.0M
2023-12-05 18.18 18.18 18.10 18.14 0.0M
2023-12-04 18.38 18.38 18.10 18.33 0.0M
2023-12-01 18.36 18.36 18.06 18.35 0.0M
2023-11-30 18.50 18.50 18.30 18.40 0.0M
2023-11-29 18.66 18.66 18.50 18.58 0.0M
2023-11-28 18.24 18.58 18.18 18.54 0.0M
2023-11-27 18.20 18.28 18.06 18.14 0.0M
2023-11-24 18.28 18.28 18.14 18.18 0.0M
2023-11-23 18.26 18.50 18.24 18.40 0.0M
2023-11-22 18.20 18.34 18.16 18.16 0.0M
2023-11-21 18.14 18.20 18.02 18.06 0.0M
2023-11-20 18.28 18.28 18.00 18.18 0.0M
2023-11-17 18.24 18.36 18.06 18.31 0.0M
2023-11-16 18.06 18.08 17.96 18.08 0.0M
2023-11-15 17.66 18.14 17.66 18.12 0.0M
2023-11-14 16.84 17.60 16.84 17.45 0.0M
2023-11-13 16.90 16.90 16.78 16.82 0.0M
2023-11-10 16.48 16.48 16.48 16.48 0.0M
2023-11-09 15.68 16.36 15.68 16.10 0.0M
2023-11-08 15.10 16.00 15.10 15.89 0.0M
2023-11-07 16.54 16.66 16.42 16.63 0.0M
2023-11-06 16.64 16.64 16.36 16.48 0.0M
2023-11-03 16.48 16.58 16.36 16.36 0.0M
2023-11-02 15.96 16.16 15.96 16.16 0.0M
2023-11-01 14.98 15.70 14.98 15.49 0.0M
2023-10-31 14.98 15.00 14.96 14.96 0.0M
2023-10-30 14.90 14.94 14.86 14.94 0.0M
2023-10-27 15.00 15.00 14.92 14.98 0.0M
2023-10-26 15.04 15.15 15.04 15.15 0.0M
2023-10-25 14.76 14.86 14.76 14.86 0.0M
2023-10-24 15.28 15.34 15.18 15.30 0.0M
2023-10-23 15.70 15.70 15.18 15.32 0.0M
2023-10-20 16.00 16.00 15.68 15.68 0.0M
2023-10-19 16.00 16.10 15.82 16.10 0.0M
2023-10-18 16.40 16.40 16.10 16.10 0.0M
2023-10-17 16.38 16.48 16.33 16.33 0.0M
2023-10-16 16.06 16.22 16.06 16.21 0.0M
2023-10-13 16.42 16.42 16.04 16.23 0.0M
2023-10-12 16.78 16.80 16.77 16.77 0.0M
2023-10-11 16.82 17.18 16.72 17.05 0.0M
2023-10-10 16.34 16.80 16.34 16.67 0.0M
2023-10-09 16.28 16.34 16.28 16.29 0.0M
2023-10-06 16.29 16.29 16.29 16.29 0.0M
2023-10-05 16.21 16.35 16.21 16.35 0.0M
2023-10-04 16.34 16.40 16.26 16.29 0.0M
2023-10-03 16.28 16.44 16.16 16.29 0.0M
2023-10-02 16.32 16.46 16.32 16.40 0.0M
2023-09-29 16.04 16.16 16.00 16.00 0.0M
2023-09-28 15.90 15.92 15.78 15.87 0.0M
2023-09-27 15.84 15.84 15.72 15.72 0.0M
2023-09-26 15.78 15.78 15.68 15.68 0.0M
2023-09-25 15.54 15.74 15.54 15.74 0.0M
2023-09-22 15.76 15.76 15.57 15.57 0.0M
2023-09-21 15.68 15.81 15.52 15.81 0.0M
2023-09-20 15.42 15.86 15.42 15.76 0.0M
2023-09-19 15.38 15.57 15.38 15.57 0.0M
2023-09-18 16.04 16.06 15.90 16.06 0.0M
2023-09-15 16.52 16.54 16.30 16.54 0.0M
2023-09-14 16.60 16.92 16.46 16.56 0.0M
2023-09-13 17.72 17.74 17.72 17.74 0.0M
2023-09-12 17.70 17.76 17.64 17.64 0.0M
2023-09-11 17.70 17.70 17.64 17.64 0.0M
2023-09-08 17.72 17.72 17.45 17.45 0.0M
2023-09-07 17.76 17.76 17.40 17.66 0.0M
2023-09-06 17.70 17.81 17.68 17.81 0.0M
2023-09-05 17.60 17.80 17.60 17.64 0.0M
2023-09-04 17.90 17.90 17.60 17.60 0.0M
2023-09-01 18.00 18.04 17.93 17.93 0.0M
2023-08-31 17.92 18.00 17.92 18.00 0.0M
2023-08-30 18.00 18.04 17.90 18.04 0.0M
2023-08-29 18.04 18.27 18.04 18.27 0.0M
2023-08-25 18.10 18.10 18.00 18.00 0.0M
2023-08-24 18.14 18.25 18.06 18.25 0.0M
2023-08-23 18.38 18.48 18.24 18.48 0.0M
2023-08-22 18.38 18.60 18.38 18.56 0.0M
2023-08-21 18.58 18.58 18.28 18.40 0.0M
2023-08-18 18.16 18.21 18.06 18.21 0.0M
2023-08-17 17.94 18.10 17.93 17.93 0.0M
2023-08-16 18.02 18.04 17.92 18.00 0.0M
2023-08-15 18.02 18.16 17.90 17.97 0.0M
2023-08-14 17.92 17.94 17.92 17.93 0.0M
2023-08-11 18.22 18.27 18.22 18.27 0.0M
2023-08-10 17.90 18.26 17.90 17.91 0.0M
2023-08-09 18.00 18.04 17.94 18.04 0.0M
2023-08-08 17.98 18.12 17.98 18.04 0.0M
2023-08-07 17.68 18.10 17.68 17.81 0.0M
2023-08-04 17.42 17.50 17.32 17.32 0.0M
2023-08-03 17.48 17.49 17.36 17.49 0.0M
2023-08-02 17.54 17.70 17.54 17.57 0.0M
2023-08-01 17.84 18.02 17.84 18.02 0.0M
2023-07-31 18.22 18.27 18.22 18.27 0.0M
2023-07-28 18.36 18.40 18.12 18.40 0.0M
2023-07-27 17.96 18.38 17.96 18.33 0.0M
2023-07-26 18.12 18.18 18.12 18.18 0.0M
2023-07-25 18.14 18.16 18.02 18.02 0.0M
2023-07-24 17.78 17.98 17.74 17.74 0.0M
2023-07-21 18.21 18.21 18.21 18.21 0.0M
2023-07-20 18.20 18.20 18.02 18.02 0.0M
2023-07-19 18.08 18.21 18.08 18.21 0.0M
2023-07-18 18.10 18.10 18.10 18.10 0.0M
2023-07-17 18.08 18.08 17.85 17.85 0.0M
2023-07-14 18.08 18.08 18.02 18.02 0.0M
2023-07-13 18.04 18.12 18.04 18.10 0.0M
2023-07-12 18.06 18.14 18.04 18.04 0.0M
2023-07-11 18.04 18.06 17.94 18.00 0.0M
2023-07-10 17.74 17.74 17.64 17.64 0.0M
2023-07-07 17.80 17.84 17.76 17.78 0.0M
2023-07-06 18.46 18.52 17.90 18.10 0.0M
2023-07-05 18.32 18.32 18.25 18.25 0.0M
2023-07-04 19.16 19.50 19.16 19.50 0.0M
2023-07-03 19.08 19.12 19.05 19.05 0.0M
2023-06-30 18.98 19.01 18.98 19.01 0.0M
2023-06-29 18.66 19.01 18.62 19.01 0.0M
2023-06-28 18.66 18.76 18.58 18.58 0.0M
2023-06-27 17.96 18.10 17.96 18.00 0.0M
2023-06-26 18.10 18.14 18.04 18.14 0.0M
2023-06-23 18.40 18.40 18.35 18.35 0.0M
2023-06-22 18.72 18.72 18.52 18.71 0.0M
2023-06-21 19.12 19.12 18.92 19.05 0.0M
2023-06-20 19.08 19.25 19.08 19.25 0.0M
2023-06-19 19.24 19.36 19.11 19.11 0.0M
2023-06-16 19.08 19.28 19.04 19.05 0.0M
2023-06-15 19.10 19.24 18.98 19.24 0.0M
2023-06-14 19.52 19.64 19.52 19.64 0.0M
2023-06-13 19.44 19.50 19.44 19.50 0.0M
2023-06-12 19.42 19.50 19.26 19.43 0.0M
2023-06-09 19.94 20.05 19.58 19.91 0.0M
2023-06-08 19.40 19.72 19.35 19.35 0.0M
2023-06-07 19.06 19.30 19.06 19.07 0.0M
2023-06-06 19.26 19.26 19.12 19.20 0.0M
2023-06-05 19.16 19.30 19.06 19.11 0.0M
2023-06-02 18.62 18.96 18.60 18.96 0.0M
2023-06-01 18.44 18.54 18.33 18.33 0.0M
2023-05-31 18.42 18.46 18.28 18.33 0.0M
2023-05-30 18.68 18.68 18.42 18.52 0.0M
2023-05-26 18.48 18.60 18.42 18.60 0.0M
2023-05-25 18.44 18.44 18.44 18.44 0.0M
2023-05-24 18.40 18.43 18.30 18.33 0.0M
2023-05-23 18.74 18.84 18.74 18.84 0.0M
2023-05-22 19.06 19.06 19.06 19.06 0.0M
2023-05-19 19.30 19.40 19.11 19.11 0.0M
2023-05-18 18.90 19.02 18.90 18.94 0.0M
2023-05-17 18.35 18.88 18.35 18.71 0.0M
2023-05-16 18.52 18.56 18.46 18.56 0.0M
2023-05-15 18.53 18.56 18.48 18.48 0.0M
2023-05-12 17.90 18.28 17.90 18.02 0.0M
2023-05-11 17.82 18.10 17.70 18.04 0.0M
2023-05-10 18.68 18.73 18.52 18.73 0.0M
2023-05-09 18.14 18.28 18.14 18.27 0.0M
2023-05-05 18.12 18.36 18.06 18.12 0.0M
2023-05-04 18.00 18.04 17.87 17.87 0.0M
2023-05-03 18.00 18.06 17.90 17.91 0.0M
2023-05-02 17.90 18.12 17.87 17.87 0.0M
2023-04-28 17.74 17.96 17.70 17.89 0.0M
2023-04-27 17.50 17.83 17.50 17.83 0.0M
2023-04-26 17.47 17.47 17.47 17.47 0.0M
2023-04-25 17.40 17.40 17.26 17.26 0.0M
2023-04-24 17.74 17.81 17.74 17.81 0.0M
2023-04-21 18.02 18.02 17.90 17.97 0.0M
2023-04-20 18.04 18.06 18.02 18.02 0.0M
2023-04-19 18.26 18.26 18.25 18.25 0.0M
2023-04-18 18.40 18.40 18.23 18.23 0.0M
2023-04-17 17.83 17.83 17.83 17.83 0.0M
2023-04-14 17.82 17.87 17.78 17.87 0.0M
2023-04-13 18.00 18.00 17.74 17.74 0.0M
2023-04-12 17.58 17.58 17.53 17.53 0.0M
2023-04-11 17.45 17.45 17.45 17.45 0.0M
2023-04-06 16.94 17.15 16.94 17.15 0.0M
2023-04-05 17.40 17.40 16.94 16.96 0.0M
2023-04-04 18.08 18.08 17.97 17.97 0.0M
2023-04-03 17.96 18.00 17.90 17.97 0.0M
2023-03-31 17.98 18.02 17.98 18.02 0.0M
2023-03-30 18.06 18.06 17.90 18.00 0.0M
2023-03-29 18.02 18.02 17.91 17.91 0.0M
2023-03-28 17.84 17.89 17.74 17.89 0.0M
2023-03-27 17.66 17.70 17.54 17.68 0.0M
2023-03-24 17.74 17.74 17.43 17.43 0.0M
2023-03-23 18.18 18.18 17.92 18.16 0.0M
2023-03-22 18.58 18.70 18.40 18.40 0.0M
2023-03-21 18.34 18.50 18.34 18.50 0.0M
2023-03-20 17.88 18.30 17.88 18.14 0.0M
2023-03-17 18.96 19.06 18.52 18.56 0.0M
2023-03-16 18.32 18.50 18.30 18.48 0.0M
2023-03-15 18.30 18.37 17.58 17.66 0.0M
2023-03-14 18.06 18.60 18.06 18.25 0.0M
2023-03-13 18.28 18.28 17.62 17.91 0.0M
2023-03-10 18.28 18.28 17.86 18.25 0.0M
2023-03-09 18.86 18.90 18.62 18.90 0.0M
2023-03-08 18.74 19.03 18.74 19.03 0.0M
2023-03-07 18.98 18.98 18.64 18.84 0.0M
2023-03-06 18.96 19.08 18.92 19.05 0.0M
2023-03-03 19.20 19.20 19.20 19.20 0.0M
2023-03-02 19.34 19.34 19.16 19.16 0.0M
2023-03-01 19.26 19.26 19.20 19.25 0.0M
2023-02-28 19.34 19.54 19.16 19.16 0.0M
2023-02-27 19.04 19.20 19.04 19.20 0.0M
2023-02-24 18.64 18.82 18.64 18.82 0.0M
2023-02-23 18.52 18.68 18.46 18.46 0.0M
2023-02-22 18.62 18.65 18.50 18.65 0.0M
2023-02-21 19.20 19.20 18.76 18.82 0.0M
2023-02-20 18.66 19.14 18.66 18.86 0.0M
2023-02-17 18.38 18.62 18.27 18.27 0.0M
2023-02-16 18.36 18.44 18.36 18.44 0.0M
2023-02-15 18.26 18.30 18.23 18.23 0.0M
2023-02-14 18.12 18.30 18.10 18.14 0.0M
2023-02-13 18.22 18.28 18.02 18.10 0.0M
2023-02-10 18.40 18.40 18.00 18.02 0.0M
2023-02-09 18.46 18.48 18.42 18.42 0.0M
2023-02-08 18.28 18.46 18.16 18.16 0.0M
2023-02-07 17.74 17.76 17.62 17.62 0.0M
2023-02-06 17.54 17.76 17.54 17.72 0.0M
2023-02-03 17.82 17.87 17.70 17.87 0.0M
2023-02-02 17.80 17.98 17.80 17.87 0.0M
2023-02-01 17.56 17.62 17.52 17.62 0.0M
2023-01-31 17.52 17.54 17.22 17.22 0.0M
2023-01-30 17.30 17.38 17.30 17.38 0.0M
2023-01-27 17.18 17.50 17.17 17.17 0.0M
2023-01-26 17.22 17.24 17.07 17.07 0.0M
2023-01-25 17.34 17.34 17.16 17.16 0.0M
2023-01-24 17.70 17.70 17.38 17.41 0.0M
2023-01-23 17.48 17.90 17.48 17.68 0.0M
2023-01-20 17.54 17.64 17.51 17.51 0.0M
2023-01-19 17.82 17.82 17.38 17.38 0.0M
2023-01-18 17.88 18.04 17.76 17.87 0.0M
2023-01-17 17.80 17.90 17.80 17.83 0.0M
2023-01-16 17.54 17.70 17.54 17.55 0.0M
2023-01-13 17.52 17.57 17.50 17.57 0.0M
2023-01-12 17.60 17.60 17.60 17.60 0.0M
2023-01-11 17.76 17.76 17.51 17.51 0.0M
2023-01-10 17.60 17.76 17.60 17.76 0.0M
2023-01-09 18.12 18.18 18.02 18.02 0.0M
2023-01-06 17.62 18.02 17.62 18.02 0.0M
2023-01-05 17.86 17.89 17.72 17.89 0.0M
2023-01-04 17.82 18.14 17.60 17.83 0.0M
2023-01-03 17.24 17.74 17.24 17.53 0.0M