Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,122.39 +3,384.41 (+5.57%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Jacquet Metals SA (0IN3.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:54PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 18.29 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 02 May 2024 | 18.21 | 18.20 | 18.10 | 18.10 | 18.10 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 18.46 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 29 Apr 2024 | 18.33 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 26 Apr 2024 | 18.21 | 18.48 | 18.20 | 18.42 | 18.42 | 848 |
| 25 Apr 2024 | 18.00 | 18.16 | 18.10 | 18.16 | 18.16 | 329 |
| 24 Apr 2024 | 17.78 | 17.84 | 17.80 | 17.84 | 17.84 | 16 |
| 23 Apr 2024 | 18.04 | 18.04 | 17.62 | 17.73 | 17.73 | 262 |
| 22 Apr 2024 | 17.74 | 18.04 | 17.86 | 18.04 | 18.04 | 574 |
| 19 Apr 2024 | 17.70 | 17.70 | 17.63 | 17.70 | 17.70 | 367 |
| 18 Apr 2024 | 17.74 | 17.72 | 17.56 | 17.64 | 17.64 | 450 |
| 17 Apr 2024 | 17.49 | 17.72 | 17.54 | 17.72 | 17.72 | 585 |
| 16 Apr 2024 | 18.12 | 18.06 | 17.75 | 17.75 | 17.75 | 278 |
| 15 Apr 2024 | 18.00 | 18.08 | 18.03 | 18.03 | 18.03 | 525 |
| 12 Apr 2024 | 18.23 | 18.36 | 18.09 | 18.09 | 18.09 | 871 |
| 11 Apr 2024 | 18.25 | 18.34 | 18.22 | 18.22 | 18.22 | 183 |
| 10 Apr 2024 | 18.29 | 18.48 | 18.26 | 18.26 | 18.26 | 314 |
| 09 Apr 2024 | 18.46 | 18.44 | 18.23 | 18.24 | 18.24 | 436 |
| 08 Apr 2024 | 18.21 | 18.54 | 18.26 | 18.39 | 18.39 | 673 |
| 05 Apr 2024 | 18.29 | 18.22 | 18.12 | 18.22 | 18.22 | 269 |
| 04 Apr 2024 | 18.58 | 18.58 | 18.22 | 18.24 | 18.24 | 342 |
| 03 Apr 2024 | 18.48 | 18.52 | 18.44 | 18.44 | 18.44 | 963 |
| 02 Apr 2024 | 18.44 | 19.10 | 18.42 | 18.42 | 18.42 | 815 |
| 28 Mar 2024 | 18.18 | 18.54 | 18.34 | 18.50 | 18.50 | 2,034 |
| 27 Mar 2024 | 18.12 | 18.26 | 18.18 | 18.18 | 18.18 | 1,164 |
| 26 Mar 2024 | 17.93 | 18.18 | 17.94 | 18.18 | 18.18 | 478 |
| 25 Mar 2024 | 17.81 | 18.00 | 17.82 | 18.00 | 18.00 | 350 |
| 22 Mar 2024 | 17.60 | 17.78 | 17.64 | 17.76 | 17.76 | 759 |
| 21 Mar 2024 | 17.60 | 17.72 | 17.58 | 17.72 | 17.72 | 543 |
| 20 Mar 2024 | 17.74 | 17.66 | 17.64 | 17.64 | 17.64 | 452 |
| 19 Mar 2024 | 17.85 | 17.84 | 17.76 | 17.76 | 17.76 | 523 |
| 18 Mar 2024 | 18.18 | 17.90 | 17.80 | 17.80 | 17.80 | 621 |
| 15 Mar 2024 | 17.70 | 18.30 | 17.60 | 18.30 | 18.30 | 518 |
| 14 Mar 2024 | 18.10 | 18.18 | 17.73 | 17.76 | 17.76 | 10,397 |
| 13 Mar 2024 | 18.10 | 18.20 | 18.10 | 18.10 | 18.10 | 421 |
| 12 Mar 2024 | 18.06 | 18.10 | 18.09 | 18.09 | 18.09 | 106 |
| 11 Mar 2024 | 17.76 | 18.08 | 17.98 | 18.06 | 18.06 | 556 |
| 08 Mar 2024 | 18.29 | 18.28 | 18.15 | 18.15 | 18.15 | 98 |
| 07 Mar 2024 | 18.10 | 18.24 | 18.10 | 18.24 | 18.24 | 513 |
| 06 Mar 2024 | 18.02 | 18.12 | 18.02 | 18.06 | 18.06 | 384 |
| 05 Mar 2024 | 18.10 | 18.10 | 18.08 | 18.08 | 18.08 | 993 |
| 04 Mar 2024 | 18.29 | 18.40 | 18.10 | 18.16 | 18.16 | 1,083 |
| 01 Mar 2024 | 18.63 | 18.64 | 18.34 | 18.34 | 18.34 | 258 |
| 29 Feb 2024 | 18.58 | 18.58 | 18.52 | 18.52 | 18.52 | 335 |
| 28 Feb 2024 | 18.63 | 18.68 | 18.46 | 18.58 | 18.58 | 527 |
| 27 Feb 2024 | 18.65 | 18.78 | 18.64 | 18.64 | 18.64 | 551 |
| 26 Feb 2024 | 18.94 | 18.94 | 18.72 | 18.72 | 18.72 | 698 |
| 23 Feb 2024 | 18.96 | 19.04 | 18.86 | 18.88 | 18.88 | 414 |
| 22 Feb 2024 | 18.71 | 18.96 | 18.70 | 18.96 | 18.96 | 540 |
| 21 Feb 2024 | 18.25 | 18.74 | 18.28 | 18.66 | 18.66 | 763 |
| 20 Feb 2024 | 18.10 | 18.28 | 18.20 | 18.28 | 18.28 | 583 |
| 19 Feb 2024 | 18.02 | 18.30 | 18.08 | 18.10 | 18.10 | 5,152 |
| 16 Feb 2024 | 18.18 | 18.20 | 18.04 | 18.20 | 18.20 | 270 |
| 15 Feb 2024 | 17.89 | 18.14 | 17.96 | 18.14 | 18.14 | 285 |
| 14 Feb 2024 | 18.25 | 18.30 | 17.89 | 17.90 | 17.90 | 188 |
| 13 Feb 2024 | 18.14 | 18.24 | 18.20 | 18.20 | 18.20 | 129 |
| 12 Feb 2024 | 18.18 | 18.32 | 18.20 | 18.21 | 18.21 | 243 |
| 09 Feb 2024 | 18.16 | 18.24 | 18.00 | 18.24 | 18.24 | 259 |
| 08 Feb 2024 | 17.91 | 18.18 | 17.94 | 18.18 | 18.18 | 120 |
| 07 Feb 2024 | 17.95 | 18.08 | 17.78 | 17.78 | 17.78 | 23 |
| 06 Feb 2024 | 18.12 | 18.12 | 18.01 | 18.01 | 18.01 | 304 |
| 05 Feb 2024 | 18.10 | 18.38 | 18.12 | 18.12 | 18.12 | 183 |
| 02 Feb 2024 | 17.89 | 18.00 | 17.92 | 18.00 | 18.00 | 48 |
| 01 Feb 2024 | 17.97 | 17.96 | 17.96 | 17.96 | 17.96 | 25 |
| 31 Jan 2024 | 17.95 | 18.02 | 17.96 | 17.96 | 17.96 | 343 |
| 30 Jan 2024 | 18.00 | 18.04 | 17.92 | 17.92 | 17.92 | 170 |
| 29 Jan 2024 | 18.00 | 18.00 | 17.94 | 17.94 | 17.94 | 565 |
| 26 Jan 2024 | 17.95 | 18.00 | 17.88 | 17.96 | 17.96 | 371 |
| 25 Jan 2024 | 17.93 | 17.98 | 17.90 | 17.90 | 17.90 | 275 |
| 24 Jan 2024 | 17.97 | 18.06 | 17.92 | 18.00 | 18.00 | 1,154 |
| 23 Jan 2024 | 17.81 | 18.00 | 17.88 | 17.88 | 17.88 | 355 |
| 22 Jan 2024 | 17.60 | 17.95 | 17.52 | 17.78 | 17.78 | 268 |
| 19 Jan 2024 | 17.87 | 17.90 | 17.54 | 17.68 | 17.68 | 503 |
| 18 Jan 2024 | 17.62 | 17.88 | 17.64 | 17.88 | 17.88 | 18 |
| 17 Jan 2024 | 17.78 | 17.82 | 17.62 | 17.62 | 17.62 | 462 |
| 16 Jan 2024 | 17.78 | 17.98 | 17.76 | 17.78 | 17.78 | 785 |
| 15 Jan 2024 | 18.00 | 18.06 | 17.92 | 17.94 | 17.94 | 182 |
| 12 Jan 2024 | 17.93 | 18.00 | 17.94 | 18.00 | 18.00 | 83 |
| 11 Jan 2024 | 18.12 | 18.14 | 17.84 | 17.88 | 17.88 | 323 |
| 10 Jan 2024 | 18.04 | 18.08 | 17.96 | 17.96 | 17.96 | 140 |
| 09 Jan 2024 | 18.40 | 18.36 | 18.04 | 18.04 | 18.04 | 857 |
| 08 Jan 2024 | 18.31 | 18.42 | 18.22 | 18.28 | 18.28 | 12,805 |
| 05 Jan 2024 | 18.37 | 18.50 | 18.26 | 18.32 | 18.32 | 311 |
| 04 Jan 2024 | 18.35 | 18.50 | 18.44 | 18.44 | 18.44 | 45 |
| 03 Jan 2024 | 18.73 | 18.86 | 18.40 | 18.40 | 18.40 | 447 |
| 02 Jan 2024 | 19.64 | 19.70 | 18.80 | 18.80 | 18.80 | 6,140 |
| 29 Dec 2023 | 19.39 | 19.72 | 19.46 | 19.72 | 19.72 | 1,873 |
| 28 Dec 2023 | 19.49 | 19.62 | 19.32 | 19.32 | 19.32 | 746 |
| 27 Dec 2023 | 18.82 | 19.74 | 19.04 | 19.50 | 19.50 | 355 |
| 22 Dec 2023 | 18.50 | 19.10 | 18.48 | 18.94 | 18.94 | 1,888 |
| 21 Dec 2023 | 18.12 | 18.48 | 18.22 | 18.46 | 18.46 | 562 |
| 20 Dec 2023 | 18.29 | 18.30 | 18.12 | 18.16 | 18.16 | 290 |
| 19 Dec 2023 | 18.40 | 18.50 | 18.28 | 18.34 | 18.34 | 923 |
| 18 Dec 2023 | 18.52 | 18.58 | 18.46 | 18.48 | 18.48 | 279 |
| 15 Dec 2023 | 18.58 | 18.70 | 18.58 | 18.60 | 18.60 | 362 |
| 14 Dec 2023 | 18.21 | 18.60 | 18.28 | 18.43 | 18.43 | 997 |
| 13 Dec 2023 | 18.23 | 18.50 | 18.22 | 18.22 | 18.22 | 1,149 |
| 12 Dec 2023 | 18.10 | 18.24 | 18.16 | 18.16 | 18.16 | 352 |
| 11 Dec 2023 | 18.14 | 18.32 | 18.14 | 18.14 | 18.14 | 871 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.