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
2024-12-31 16.98 16.98 16.98 16.98 0.0M
2024-12-30 17.24 17.20 17.20 17.15 0.0M
2024-12-27 17.03 17.28 17.28 17.34 0.0M
2024-12-24 16.98 17.05 16.98 17.05 0.0M
2024-12-23 16.94 16.96 16.88 16.92 0.0M
2024-12-20 16.90 16.82 16.74 16.80 0.0M
2024-12-19 17.32 17.32 16.94 16.94 0.0M
2024-12-18 17.15 17.30 17.26 17.24 0.0M
2024-12-17 17.20 17.24 17.22 17.22 0.0M
2024-12-16 16.80 17.24 16.78 17.17 0.0M
2024-12-13 16.80 16.86 16.82 16.86 0.0M
2024-12-12 16.86 17.05 16.86 17.05 0.0M
2024-12-11 16.54 16.74 16.71 16.65 0.0M
2024-12-10 16.52 16.66 16.64 16.61 0.0M
2024-12-09 16.67 16.76 16.48 16.56 0.0M
2024-12-06 16.27 16.37 16.27 16.37 0.0M
2024-12-05 15.93 16.18 16.18 16.02 0.0M
2024-12-04 15.95 15.90 15.90 16.00 0.0M
2024-12-03 15.60 15.82 15.74 15.70 0.0M
2024-12-02 15.70 15.84 15.84 15.20 0.0M
2024-11-29 15.93 15.92 15.92 16.00 0.0M
2024-11-28 15.53 15.76 15.53 15.76 0.0M
2024-11-27 15.55 15.56 15.56 15.53 0.0M
2024-11-26 15.89 15.89 15.62 15.62 0.0M
2024-11-25 15.81 15.84 15.80 15.87 0.0M
2024-11-22 15.47 15.58 15.58 15.55 0.0M
2024-11-21 15.60 15.46 15.46 15.68 0.0M
2024-11-20 15.51 15.52 15.52 15.66 0.0M
2024-11-19 15.41 15.41 15.30 15.30 0.0M
2024-11-18 15.60 15.54 15.54 15.53 0.0M
2024-11-15 15.41 15.36 15.36 15.38 0.0M
2024-11-14 15.26 15.34 15.24 15.26 0.0M
2024-11-13 15.30 15.38 15.38 15.38 0.0M
2024-11-12 15.81 15.58 15.58 15.36 0.0M
2024-11-11 15.91 15.96 15.96 15.91 0.0M
2024-11-08 16.16 15.84 15.84 15.89 0.0M
2024-11-07 15.70 16.08 16.02 15.93 0.0M
2024-11-06 15.85 16.00 15.48 15.60 0.0M
2024-11-05 16.00 16.02 16.00 16.02 0.0M
2024-11-04 16.21 16.34 16.12 16.31 0.0M
2024-11-01 15.81 16.16 15.92 16.18 0.0M
2024-10-31 16.10 16.10 15.96 15.83 0.0M
2024-10-30 16.44 16.34 16.14 16.40 0.0M
2024-10-29 16.56 16.50 16.34 16.54 0.0M
2024-10-28 16.35 16.58 16.42 16.61 0.0M
2024-10-25 16.35 16.32 16.30 16.40 0.0M
2024-10-24 16.29 16.40 16.29 16.40 0.0M
2024-10-23 16.44 16.42 16.42 16.44 0.0M
2024-10-22 16.27 16.36 16.18 16.27 0.0M
2024-10-21 16.58 16.76 16.44 16.40 0.0M
2024-10-18 16.18 16.62 16.50 16.31 0.0M
2024-10-17 16.00 16.28 16.15 16.06 0.0M
2024-10-16 16.00 16.06 16.00 16.06 0.0M
2024-10-15 16.10 16.06 16.00 16.10 0.0M
2024-10-14 16.06 16.12 16.04 16.02 0.0M
2024-10-11 15.83 15.98 15.86 15.93 0.0M
2024-10-10 15.93 16.00 15.84 15.91 0.0M
2024-10-09 15.95 16.20 15.80 15.78 0.0M
2024-10-08 15.70 15.96 15.96 16.06 0.0M
2024-10-07 15.87 15.82 15.52 15.81 0.0M
2024-10-04 15.78 16.10 16.02 16.06 0.0M
2024-10-03 15.78 15.82 15.80 15.81 0.0M
2024-10-02 15.81 16.02 15.84 16.00 0.0M
2024-10-01 15.89 16.10 16.00 16.00 0.0M
2024-09-30 16.35 16.24 15.72 15.89 0.0M
2024-09-27 16.00 16.44 16.34 16.33 0.0M
2024-09-26 15.51 16.30 15.56 16.04 0.0M
2024-09-25 15.70 15.74 15.74 15.87 0.0M
2024-09-24 15.76 16.08 15.84 16.02 0.0M
2024-09-23 15.45 15.62 15.58 15.55 0.0M
2024-09-20 15.41 15.58 15.38 15.49 0.0M
2024-09-19 14.84 15.56 15.10 15.36 0.0M
2024-09-18 14.69 14.90 14.72 14.69 0.0M
2024-09-17 14.21 14.68 14.44 14.67 0.0M
2024-09-16 14.21 14.42 14.22 14.33 0.0M
2024-09-13 14.16 14.36 14.20 14.25 0.0M
2024-09-12 14.08 14.34 14.00 14.31 0.0M
2024-09-11 14.61 14.76 14.54 14.63 0.0M
2024-09-10 14.40 14.80 14.48 14.54 0.0M
2024-09-09 14.54 14.64 14.64 14.73 0.0M
2024-09-06 14.75 14.52 14.52 14.63 0.0M
2024-09-05 14.63 14.80 14.80 14.77 0.0M
2024-09-04 14.69 14.64 14.40 14.42 0.0M
2024-09-03 15.57 15.16 14.80 14.92 0.0M
2024-09-02 15.57 15.60 15.56 15.45 0.0M
2024-08-30 15.43 15.45 15.43 15.45 0.0M
2024-08-29 15.30 15.32 15.30 15.32 0.0M
2024-08-28 15.43 15.26 15.26 15.43 0.0M
2024-08-27 15.41 15.41 15.38 15.38 0.0M
2024-08-26 15.44 15.44 15.44 15.44 0.0M
2024-08-23 15.49 15.50 15.22 15.51 0.0M
2024-08-22 15.38 15.60 15.44 15.41 0.0M
2024-08-21 15.26 15.36 15.30 15.17 0.0M
2024-08-20 15.72 15.56 15.18 15.38 0.0M
2024-08-19 15.20 15.66 15.36 15.51 0.0M
2024-08-16 15.17 15.36 15.36 15.15 0.0M
2024-08-15 14.71 15.04 15.00 14.92 0.0M
2024-08-14 14.63 14.94 14.94 14.75 0.0M
2024-08-13 14.61 14.80 14.61 14.80 0.0M
2024-08-12 15.01 15.06 14.64 14.77 0.0M
2024-08-09 14.84 14.98 14.84 14.98 0.0M
2024-08-08 14.92 14.92 14.90 14.90 0.0M
2024-08-07 14.98 14.94 14.94 14.82 0.0M
2024-08-06 14.88 14.88 14.88 14.94 0.0M
2024-08-05 15.30 14.96 14.70 14.88 0.0M
2024-08-02 15.28 15.28 15.15 15.15 0.0M
2024-08-01 15.17 15.34 15.26 15.30 0.0M
2024-07-31 15.24 15.26 15.24 15.26 0.0M
2024-07-30 15.01 15.06 14.96 15.03 0.0M
2024-07-29 15.09 15.32 14.92 14.98 0.0M
2024-07-26 15.01 15.14 15.00 15.26 0.0M
2024-07-25 14.84 15.00 14.50 14.80 0.0M
2024-07-24 14.92 14.84 14.84 14.88 0.0M
2024-07-23 15.01 14.94 14.86 15.07 0.0M
2024-07-22 14.92 14.98 14.94 15.05 0.0M
2024-07-19 15.17 15.14 14.92 15.15 0.0M
2024-07-18 15.49 15.48 15.32 15.24 0.0M
2024-07-17 15.70 15.66 15.54 15.64 0.0M
2024-07-16 15.93 15.64 15.40 15.53 0.0M
2024-07-15 15.72 15.84 15.78 15.76 0.0M
2024-07-12 15.30 15.24 15.10 15.34 0.0M
2024-07-11 15.30 15.18 15.18 15.30 0.0M
2024-07-10 15.30 15.20 14.84 15.20 0.0M
2024-07-09 14.88 15.03 15.00 15.03 0.0M
2024-07-08 15.01 15.20 15.00 15.20 0.0M
2024-07-05 15.13 15.26 15.13 15.13 0.0M
2024-07-04 15.07 15.12 14.96 15.11 0.0M
2024-07-03 15.01 15.44 14.98 14.98 0.0M
2024-07-02 15.55 15.34 15.34 15.34 0.0M
2024-07-01 15.01 15.02 14.94 14.94 0.0M
2024-06-29 14.90 14.84 14.84 14.84 0.0M
2024-06-28 14.94 14.84 14.84 14.84 0.0M
2024-06-27 14.94 14.94 14.86 14.94 0.0M
2024-06-26 14.77 15.18 15.01 15.01 0.0M
2024-06-25 15.26 15.56 15.34 15.45 0.0M
2024-06-24 15.57 15.52 15.36 15.36 0.0M
2024-06-23 15.45 15.53 15.53 15.53 0.0M
2024-06-21 15.81 15.53 15.53 15.53 0.0M
2024-06-20 15.81 15.90 15.64 15.87 0.0M
2024-06-19 15.49 15.60 15.60 15.60 0.0M
2024-06-18 15.81 15.89 15.70 15.89 0.0M
2024-06-17 15.60 15.91 15.84 15.91 0.0M
2024-06-14 15.60 15.98 15.56 15.70 0.0M
2024-06-13 16.10 16.50 16.50 16.50 0.0M
2024-06-12 16.75 16.80 16.66 16.80 0.0M
2024-06-11 16.69 16.80 16.78 16.80 0.0M
2024-06-10 17.05 17.24 17.11 17.11 0.0M
2024-06-07 17.26 17.68 17.40 17.55 0.0M
2024-06-06 17.43 17.86 17.72 17.72 0.0M
2024-06-05 17.49 17.57 17.52 17.57 0.0M
2024-06-04 17.49 17.49 17.49 17.49 0.0M
2024-06-03 17.64 17.66 17.60 17.60 0.0M
2024-06-02 17.43 17.55 17.55 17.55 0.0M
2024-05-31 17.54 17.55 17.54 17.55 0.0M
2024-05-30 17.47 17.41 17.14 17.41 0.0M
2024-05-29 17.01 17.20 17.15 17.15 0.0M
2024-05-28 17.15 17.62 17.12 17.15 0.0M
2024-05-27 17.49 17.62 17.62 17.62 0.0M
2024-05-24 17.42 17.42 17.38 17.38 0.0M
2024-05-23 17.43 17.46 17.41 17.41 0.0M
2024-05-22 17.43 17.76 17.34 17.34 0.0M
2024-05-21 17.81 17.70 17.68 17.68 0.0M
2024-05-20 17.60 17.78 17.52 17.70 0.0M
2024-05-17 17.97 18.24 17.98 18.06 0.0M
2024-05-16 18.40 19.40 18.33 18.33 0.0M
2024-05-15 19.63 19.72 19.64 19.64 0.0M
2024-05-14 19.68 19.72 19.40 19.40 0.0M
2024-05-13 19.40 19.72 19.24 19.25 0.0M
2024-05-10 19.50 19.76 19.40 19.40 0.0M
2024-05-09 19.34 19.44 19.30 19.31 0.0M
2024-05-08 19.35 19.40 18.80 19.11 0.0M
2024-05-07 18.75 18.82 18.77 18.77 0.0M
2024-05-06 18.77 18.62 18.56 18.62 0.0M
2024-05-03 18.30 18.37 18.30 18.37 0.0M
2024-05-02 18.29 18.20 18.10 18.16 0.0M
2024-05-01 18.21 18.08 18.08 18.08 0.0M
2024-04-30 18.48 18.48 18.08 18.08 0.0M
2024-04-29 18.46 18.54 18.44 18.44 0.0M
2024-04-26 18.33 18.54 18.20 18.54 0.0M
2024-04-25 18.21 18.21 18.12 18.21 0.0M
2024-04-24 18.00 17.80 17.72 17.72 0.0M
2024-04-23 17.78 18.04 17.60 17.60 0.0M
2024-04-22 18.04 17.86 17.81 17.81 0.0M
2024-04-19 17.74 17.70 17.57 17.57 0.0M
2024-04-18 17.70 17.72 17.66 17.68 0.0M
2024-04-17 17.54 17.85 17.54 17.85 0.0M
2024-04-16 17.49 18.06 17.55 17.55 0.0M
2024-04-15 18.12 18.08 18.06 18.06 0.0M
2024-04-12 18.00 18.36 18.31 18.31 0.0M
2024-04-11 18.23 18.34 18.29 18.29 0.0M
2024-04-10 18.25 18.48 18.25 18.25 0.0M
2024-04-09 18.29 18.44 18.42 18.42 0.0M
2024-04-08 18.46 18.61 18.26 18.61 0.0M
2024-04-05 18.21 18.18 18.12 18.12 0.0M
2024-04-04 18.29 18.58 18.12 18.12 0.0M
2024-04-03 18.58 18.52 18.48 18.48 0.0M
2024-04-02 18.48 19.10 18.46 18.50 0.0M
2024-03-28 18.44 18.42 18.34 18.40 0.0M
2024-03-27 18.18 18.18 18.14 18.14 0.0M
2024-03-26 18.12 18.18 17.94 18.00 0.0M
2024-03-25 17.93 17.98 17.78 17.78 0.0M
2024-03-22 17.81 17.78 17.60 17.60 0.0M
2024-03-21 17.60 17.68 17.68 17.68 0.0M
2024-03-20 17.60 17.68 17.68 17.68 0.0M
2024-03-19 17.74 17.89 17.89 17.89 0.0M
2024-03-18 17.85 17.90 17.85 17.85 0.0M
2024-03-15 18.18 17.76 17.60 17.72 0.0M
2024-03-14 17.70 18.18 17.64 17.64 0.0M
2024-03-13 18.10 18.20 18.14 18.14 0.0M
2024-03-12 18.10 18.10 18.06 18.06 0.0M
2024-03-11 18.06 18.08 17.95 17.95 0.0M
2024-03-08 17.76 18.28 18.16 18.25 0.0M
2024-03-07 18.29 18.22 18.06 18.06 0.0M
2024-03-06 18.10 18.12 18.06 18.06 0.0M
2024-03-05 18.02 18.14 18.10 18.14 0.0M
2024-03-04 18.10 18.40 18.10 18.33 0.0M
2024-03-01 18.29 18.64 18.42 18.61 0.0M
2024-02-29 18.63 18.58 18.56 18.56 0.0M
2024-02-28 18.58 18.68 18.46 18.65 0.0M
2024-02-27 18.63 18.76 18.71 18.71 0.0M
2024-02-26 18.65 18.94 18.84 18.90 0.0M
2024-02-23 18.94 19.04 18.96 18.96 0.0M
2024-02-22 18.96 18.92 18.70 18.92 0.0M
2024-02-21 18.71 18.74 18.28 18.69 0.0M
2024-02-20 18.25 18.28 18.14 18.14 0.0M
2024-02-19 18.10 18.30 18.16 18.25 0.0M
2024-02-16 18.02 18.23 18.18 18.23 0.0M
2024-02-15 18.18 17.97 17.96 17.97 0.0M
2024-02-14 17.89 18.30 17.87 17.87 0.0M
2024-02-13 18.25 18.24 18.21 18.21 0.0M
2024-02-12 18.14 18.32 18.21 18.21 0.0M
2024-02-09 18.18 18.14 18.10 18.10 0.0M
2024-02-08 18.16 18.00 17.94 18.00 0.0M
2024-02-07 17.91 18.08 17.78 18.04 0.0M
2024-02-06 17.95 18.12 18.08 18.08 0.0M
2024-02-05 18.12 18.38 18.12 18.12 0.0M
2024-02-02 18.10 18.00 17.89 17.89 0.0M
2024-02-01 17.89 17.96 17.93 17.93 0.0M
2024-01-31 17.97 18.02 17.93 17.93 0.0M
2024-01-30 17.95 18.04 18.00 18.00 0.0M
2024-01-29 18.00 18.00 17.95 17.97 0.0M
2024-01-26 18.00 18.00 17.91 17.91 0.0M
2024-01-25 17.95 18.02 17.98 18.02 0.0M
2024-01-24 17.93 18.08 17.92 18.08 0.0M
2024-01-23 17.97 18.00 17.95 17.95 0.0M
2024-01-22 17.81 17.86 17.52 17.78 0.0M
2024-01-19 17.60 17.90 17.87 17.87 0.0M
2024-01-18 17.87 17.64 17.60 17.60 0.0M
2024-01-17 17.62 17.82 17.64 17.76 0.0M
2024-01-16 17.78 17.98 17.76 17.81 0.0M
2024-01-15 17.78 18.06 17.92 18.02 0.0M
2024-01-12 18.00 18.06 17.94 18.06 0.0M
2024-01-11 17.93 18.14 18.08 18.08 0.0M
2024-01-10 18.12 18.08 17.96 18.04 0.0M
2024-01-09 18.04 18.36 18.22 18.33 0.0M
2024-01-08 18.42 18.42 18.22 18.37 0.0M
2024-01-05 18.50 18.50 18.37 18.37 0.0M
2024-01-04 18.50 18.50 18.44 18.44 0.0M
2024-01-03 18.76 18.86 18.44 18.44 0.0M
2024-01-02 19.66 19.70 18.88 18.88 0.0M