The Artisanal Spirits Company (ART) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. The Artisanal Spirits Company

Date Open High Low Close* Volume
02/08/2023 75.50p 77.00p 74.03p 75.50p 22393
01/08/2023 75.50p 76.35p 70.00p 70.00p 1368
31/07/2023 75.50p 77.00p 74.00p 75.50p 14664
28/07/2023 75.50p 77.00p 70.00p 75.50p 7666
27/07/2023 75.50p 76.56p 74.00p 75.50p 491
26/07/2023 75.50p 77.00p 73.00p 75.50p 23233
25/07/2023 77.50p 80.00p 74.00p 75.50p 9918
24/07/2023 79.00p 80.80p 75.35p 80.00p 49852
21/07/2023 78.50p 81.00p 77.00p 79.00p 16930
20/07/2023 78.50p 80.00p 77.00p 78.50p 28659
19/07/2023 81.50p 83.00p 77.00p 78.50p 15979
18/07/2023 82.50p 85.00p 80.00p 81.50p 27972
17/07/2023 81.00p 84.60p 77.00p 81.00p 3430
14/07/2023 82.50p 84.00p 79.00p 81.00p 27088
13/07/2023 87.50p 89.50p 76.05p 82.50p 50585
12/07/2023 88.50p 90.00p 85.00p 87.50p 2296
11/07/2023 88.50p 88.50p 88.47p 88.50p 22
10/07/2023 88.50p 88.50p 87.00p 88.50p 17733
07/07/2023 88.50p 90.00p 87.00p 87.50p 2957
06/07/2023 88.50p 88.50p 87.03p 88.50p 2490
05/07/2023 88.50p 88.50p 88.33p 88.50p 0
04/07/2023 88.50p 88.50p 88.33p 88.50p 0
03/07/2023 88.50p 89.74p 88.50p 88.50p 17985
30/06/2023 88.50p 90.00p 87.00p 88.50p 52008
29/06/2023 88.50p 88.50p 88.33p 88.50p 0
28/06/2023 88.50p 90.00p 87.00p 88.50p 71
27/06/2023 89.50p 90.00p 87.00p 88.50p 9899
26/06/2023 92.50p 95.00p 90.00p 92.50p 12410
23/06/2023 92.50p 93.99p 90.00p 92.50p 7559
22/06/2023 95.00p 95.00p 90.25p 92.50p 16253
21/06/2023 96.00p 100.00p 91.25p 95.00p 130
20/06/2023 96.00p 97.45p 92.00p 96.00p 3584
19/06/2023 96.00p 96.00p 92.00p 96.00p 23750
16/06/2023 97.50p 97.50p 95.00p 96.00p 4865
15/06/2023 96.00p 98.00p 92.08p 97.50p 11775
14/06/2023 97.50p 97.50p 92.08p 96.00p 10281
13/06/2023 97.50p 99.00p 94.61p 97.50p 29433
12/06/2023 98.50p 101.65p 95.00p 97.50p 4281
09/06/2023 98.50p 102.00p 96.55p 98.50p 7873
08/06/2023 98.50p 104.00p 95.00p 98.50p 21395
07/06/2023 98.50p 102.00p 98.10p 98.50p 134
06/06/2023 98.50p 102.00p 97.80p 98.50p 4142
05/06/2023 98.50p 102.00p 97.80p 98.50p 11730
02/06/2023 98.50p 102.00p 97.37p 98.50p 10340
01/06/2023 97.50p 101.65p 97.15p 98.50p 17603
31/05/2023 97.50p 100.00p 97.10p 97.50p 3017
30/05/2023 97.50p 100.00p 97.00p 97.50p 11478
26/05/2023 97.50p 100.00p 96.56p 97.50p 17811
25/05/2023 97.50p 100.00p 96.00p 97.50p 11554
24/05/2023 98.50p 100.88p 95.35p 97.50p 17928
23/05/2023 96.00p 99.60p 96.00p 96.00p 209
22/05/2023 96.00p 100.00p 92.20p 96.00p 7632
19/05/2023 97.50p 97.60p 94.00p 96.00p 21656
18/05/2023 97.50p 100.00p 95.05p 97.50p 8038
17/05/2023 97.00p 100.00p 95.11p 97.50p 1956
16/05/2023 97.00p 98.20p 94.60p 97.50p 21361
15/05/2023 97.00p 100.00p 94.30p 97.00p 38077
12/05/2023 97.00p 100.00p 94.06p 97.00p 14754
11/05/2023 97.00p 100.00p 94.00p 97.00p 7282
10/05/2023 98.50p 100.25p 95.07p 97.00p 4726
09/05/2023 98.50p 102.00p 95.00p 98.50p 135
05/05/2023 98.50p 102.00p 95.35p 98.50p 15007
04/05/2023 98.50p 98.50p 95.35p 98.50p 966
03/05/2023 98.50p 101.86p 95.35p 98.50p 52
02/05/2023 98.50p 101.86p 96.47p 98.50p 2540
28/04/2023 100.00p 101.92p 98.00p 98.50p 13520
27/04/2023 100.00p 101.00p 98.04p 100.00p 3940
26/04/2023 100.00p 101.00p 98.00p 100.00p 26324
25/04/2023 100.00p 102.00p 98.20p 100.00p 6646
24/04/2023 100.00p 101.92p 98.00p 100.00p 15654
21/04/2023 100.00p 101.92p 98.84p 100.00p 3993
20/04/2023 100.00p 101.00p 98.20p 100.00p 8345
19/04/2023 100.00p 101.00p 98.88p 100.00p 2775
18/04/2023 100.00p 102.00p 98.00p 100.00p 10030
17/04/2023 101.00p 104.00p 99.50p 100.00p 7533
14/04/2023 101.00p 104.00p 98.30p 101.00p 6691
13/04/2023 102.50p 105.00p 98.00p 101.00p 25473
12/04/2023 102.50p 105.00p 100.00p 102.50p 14039
11/04/2023 95.00p 105.00p 95.00p 102.50p 69287
06/04/2023 92.50p 94.90p 90.05p 92.50p 61
05/04/2023 92.50p 94.90p 90.00p 92.50p 3466
04/04/2023 92.50p 94.90p 90.05p 92.50p 2795
03/04/2023 95.00p 99.50p 90.10p 92.50p 2503
31/03/2023 95.00p 99.80p 93.22p 95.00p 17287
30/03/2023 95.00p 100.00p 90.10p 95.00p 10318
29/03/2023 97.50p 99.75p 90.00p 95.00p 7616
28/03/2023 90.00p 95.00p 85.00p 90.00p 72383
27/03/2023 90.00p 94.50p 85.00p 90.00p 10909
24/03/2023 90.00p 94.50p 85.00p 90.00p 40
23/03/2023 90.00p 94.50p 90.00p 90.00p 6
22/03/2023 90.00p 94.50p 85.00p 90.00p 526
21/03/2023 90.00p 94.50p 85.00p 90.00p 3608
20/03/2023 90.00p 95.00p 85.00p 90.00p 1826
17/03/2023 90.00p 94.50p 85.00p 90.00p 34
16/03/2023 90.00p 91.80p 85.00p 90.00p 7127
15/03/2023 92.50p 94.75p 85.10p 90.00p 10066
14/03/2023 92.50p 94.75p 90.00p 92.50p 16719
13/03/2023 92.50p 94.75p 90.55p 92.50p 6042
10/03/2023 92.50p 94.00p 90.00p 92.50p 18522
09/03/2023 94.50p 98.82p 90.09p 94.50p 2036
08/03/2023 94.50p 99.00p 90.00p 94.50p 8438
07/03/2023 94.00p 99.00p 90.08p 94.50p 15711
06/03/2023 94.00p 98.00p 91.62p 94.00p 4883
03/03/2023 94.00p 98.00p 94.00p 94.00p 232
02/03/2023 96.00p 98.80p 91.51p 94.00p 21825
01/03/2023 96.00p 100.00p 92.70p 96.00p 28
28/02/2023 96.00p 99.84p 92.00p 96.00p 13140
27/02/2023 96.50p 99.86p 93.00p 96.00p 11129
24/02/2023 98.50p 101.86p 95.00p 96.50p 32245
23/02/2023 97.50p 102.00p 95.00p 98.50p 5677
22/02/2023 97.50p 99.21p 95.00p 97.50p 11731
21/02/2023 96.00p 100.00p 94.00p 97.50p 53278
20/02/2023 96.00p 98.45p 92.08p 96.00p 1825
17/02/2023 96.00p 98.45p 93.00p 96.00p 10793
16/02/2023 97.00p 100.00p 92.80p 96.00p 8852
15/02/2023 97.00p 102.00p 93.67p 96.00p 2684
14/02/2023 90.00p 101.50p 90.00p 97.00p 29159
13/02/2023 90.00p 94.80p 87.00p 90.00p 16
10/02/2023 90.00p 95.00p 87.55p 90.00p 2411
09/02/2023 90.00p 95.00p 90.00p 90.00p 1107
08/02/2023 90.00p 95.00p 86.51p 90.00p 16734
07/02/2023 90.00p 95.00p 86.51p 90.00p 2554
06/02/2023 90.00p 94.80p 85.75p 90.00p 35761
03/02/2023 91.00p 95.00p 85.10p 90.00p 31787
02/02/2023 91.00p 92.40p 87.00p 91.00p 5775
01/02/2023 91.00p 92.40p 88.20p 91.00p 19860
31/01/2023 91.00p 92.40p 88.26p 91.00p 34011
30/01/2023 91.00p 95.00p 87.08p 91.00p 9555
27/01/2023 91.00p 92.40p 88.00p 91.00p 13442
26/01/2023 91.00p 92.40p 88.00p 91.00p 2111
25/01/2023 90.00p 92.40p 87.00p 91.00p 798
24/01/2023 91.50p 95.00p 89.15p 91.00p 27806
23/01/2023 87.50p 90.00p 86.50p 87.50p 3316
20/01/2023 87.50p 90.00p 86.50p 87.50p 449
19/01/2023 87.50p 92.00p 86.50p 87.50p 8786
18/01/2023 86.50p 89.00p 80.00p 87.50p 6821
17/01/2023 86.50p 89.00p 86.50p 86.50p 4136
16/01/2023 86.50p 90.00p 86.50p 86.50p 3455
13/01/2023 86.50p 90.00p 83.00p 86.50p 6499
12/01/2023 86.50p 89.00p 84.82p 86.50p 8520
11/01/2023 80.00p 90.00p 80.00p 86.50p 50998
10/01/2023 80.00p 84.80p 75.00p 80.00p 2551
09/01/2023 80.00p 85.00p 75.00p 80.00p 5500
06/01/2023 75.00p 85.00p 73.25p 80.00p 43656
05/01/2023 74.00p 79.80p 72.00p 75.00p 3028
04/01/2023 74.00p 77.84p 71.70p 74.00p 5191
03/01/2023 70.00p 78.00p 69.05p 74.00p 41238
30/12/2022 69.00p 72.60p 68.51p 70.00p 3013
29/12/2022 67.50p 72.00p 66.50p 69.00p 9276
28/12/2022 67.50p 70.00p 65.05p 67.50p 101202
23/12/2022 67.50p 67.50p 67.50p 67.50p 0
22/12/2022 67.50p 70.00p 65.05p 67.50p 2385
21/12/2022 68.00p 70.00p 66.00p 67.50p 21465
20/12/2022 67.50p 70.00p 65.05p 68.00p 226906
19/12/2022 67.50p 67.50p 66.54p 67.50p 16630
16/12/2022 67.50p 67.50p 65.00p 67.50p 26
15/12/2022 67.50p 70.00p 65.05p 67.50p 31966
14/12/2022 67.50p 67.80p 67.50p 67.50p 30600
13/12/2022 70.50p 70.50p 65.75p 67.50p 9208
12/12/2022 70.50p 70.50p 68.05p 70.50p 863
09/12/2022 70.50p 73.00p 68.05p 70.50p 277
08/12/2022 72.00p 72.00p 68.00p 70.50p 28196
07/12/2022 74.00p 78.00p 70.00p 72.00p 25069
06/12/2022 74.00p 74.00p 70.16p 74.00p 9
05/12/2022 74.00p 78.00p 70.55p 74.00p 7207
02/12/2022 74.00p 74.00p 72.11p 74.00p 0
01/12/2022 74.00p 75.77p 70.16p 74.00p 61044
30/11/2022 74.00p 74.00p 72.11p 74.00p 0
29/11/2022 74.00p 74.00p 70.16p 74.00p 302
28/11/2022 74.00p 75.90p 70.26p 74.00p 14834
25/11/2022 74.00p 78.00p 70.26p 74.00p 11872
24/11/2022 74.00p 74.00p 70.16p 74.00p 14047
23/11/2022 74.00p 74.00p 70.00p 74.00p 2159
22/11/2022 74.00p 74.00p 73.17p 74.00p 14251
21/11/2022 74.00p 74.00p 70.70p 74.00p 3394
18/11/2022 74.00p 78.00p 70.70p 74.00p 36291
17/11/2022 74.00p 78.00p 72.08p 74.00p 168
16/11/2022 74.00p 76.40p 70.00p 74.00p 2420
15/11/2022 74.00p 78.00p 72.08p 74.00p 4812
14/11/2022 74.00p 78.00p 72.00p 74.00p 53421
11/11/2022 72.50p 78.00p 70.67p 74.00p 30840
10/11/2022 72.50p 74.30p 72.50p 72.50p 20000
09/11/2022 72.50p 73.49p 70.51p 72.50p 66194
08/11/2022 74.00p 74.00p 70.40p 72.50p 6177
07/11/2022 74.00p 74.00p 70.40p 74.00p 5465
04/11/2022 74.00p 74.40p 70.55p 74.00p 2881
03/11/2022 74.00p 74.75p 70.55p 74.00p 2268
02/11/2022 74.00p 74.75p 74.00p 74.00p 3
01/11/2022 75.00p 75.00p 70.55p 74.00p 23973
31/10/2022 75.00p 75.00p 71.10p 75.00p 42
28/10/2022 75.00p 75.00p 71.10p 75.00p 12
27/10/2022 75.00p 79.00p 71.10p 75.00p 210
26/10/2022 75.00p 75.00p 71.10p 75.00p 510
25/10/2022 75.00p 79.00p 71.10p 75.00p 79
24/10/2022 75.00p 75.00p 75.00p 75.00p 0
21/10/2022 72.50p 79.00p 72.50p 75.00p 30431
20/10/2022 72.50p 74.90p 72.50p 72.50p 67
19/10/2022 72.50p 75.00p 72.50p 72.50p 15103
18/10/2022 76.50p 76.50p 68.00p 70.00p 10863
17/10/2022 76.50p 77.00p 73.00p 76.50p 5047

*Close Price adjusted for both dividends and splits