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
14/10/2022 76.50p 77.90p 73.07p 76.50p 11196
13/10/2022 76.50p 77.90p 74.05p 76.50p 2275
12/10/2022 76.50p 78.25p 73.00p 76.50p 18671
11/10/2022 76.50p 80.00p 73.50p 76.50p 97304
10/10/2022 76.50p 80.00p 74.05p 76.50p 147201
07/10/2022 76.50p 80.00p 74.11p 76.50p 54586
06/10/2022 75.00p 80.00p 75.00p 76.50p 1451
05/10/2022 75.00p 79.00p 75.00p 75.00p 4221
04/10/2022 75.00p 80.00p 70.00p 75.00p 4163
03/10/2022 75.00p 79.00p 73.21p 75.00p 5400
30/09/2022 75.00p 77.49p 75.00p 75.00p 6656
29/09/2022 75.00p 80.00p 71.00p 75.00p 10918
28/09/2022 75.00p 78.00p 72.33p 75.00p 1941
27/09/2022 75.00p 79.20p 73.50p 75.00p 18038
26/09/2022 75.00p 80.00p 73.11p 75.00p 36621
23/09/2022 75.00p 79.40p 72.76p 75.00p 22304
22/09/2022 75.00p 79.50p 72.76p 75.00p 12070
21/09/2022 75.00p 79.50p 70.00p 75.00p 2821
20/09/2022 74.00p 78.50p 70.00p 75.00p 25680
19/09/2022 74.00p 75.20p 74.00p 74.00p 8737
16/09/2022 74.00p 75.20p 74.00p 74.00p 8737
15/09/2022 74.00p 78.00p 74.00p 74.00p 515
14/09/2022 74.00p 78.00p 70.00p 76.00p 23069
13/09/2022 75.00p 77.39p 70.00p 74.00p 11614
12/09/2022 74.00p 80.00p 71.55p 75.00p 117606
09/09/2022 71.50p 78.00p 70.05p 74.00p 10787
08/09/2022 64.00p 75.00p 64.00p 71.50p 21391
07/09/2022 64.00p 68.00p 62.66p 64.00p 8490
06/09/2022 63.00p 68.00p 63.00p 64.00p 2385
05/09/2022 63.00p 68.00p 60.55p 63.00p 24706
02/09/2022 63.00p 68.00p 60.00p 63.00p 2747
01/09/2022 61.00p 66.40p 58.00p 63.00p 7059
31/08/2022 61.00p 64.84p 59.00p 61.00p 17031
30/08/2022 61.00p 65.00p 58.50p 61.00p 161363
29/08/2022 61.00p 61.00p 58.20p 61.00p 169471
26/08/2022 61.00p 61.00p 58.20p 61.00p 169471
25/08/2022 61.00p 61.00p 57.55p 61.00p 178498
24/08/2022 61.00p 63.00p 57.08p 61.00p 1407
23/08/2022 61.00p 63.24p 61.00p 61.00p 2181
22/08/2022 61.00p 61.00p 57.15p 61.00p 7765
19/08/2022 61.00p 64.32p 57.15p 61.00p 109071
18/08/2022 61.00p 64.38p 57.15p 61.00p 4275
17/08/2022 61.00p 65.00p 58.20p 61.00p 24917
16/08/2022 60.50p 64.91p 57.00p 61.00p 44004
15/08/2022 60.50p 64.91p 57.35p 60.50p 54926
12/08/2022 60.50p 65.00p 56.80p 60.50p 25862
11/08/2022 60.50p 64.32p 56.56p 60.50p 7802
10/08/2022 60.50p 65.00p 56.80p 60.50p 100505
09/08/2022 60.50p 65.00p 56.00p 60.50p 24382
08/08/2022 59.00p 65.00p 56.28p 60.50p 52810
05/08/2022 59.00p 59.80p 55.00p 59.00p 14067
04/08/2022 59.00p 63.00p 56.28p 59.00p 67848
03/08/2022 59.00p 60.00p 59.00p 59.00p 53334
02/08/2022 59.00p 63.00p 57.50p 59.00p 68210
01/08/2022 60.00p 63.00p 55.00p 59.00p 12279
29/07/2022 60.00p 65.00p 55.10p 60.00p 438
28/07/2022 60.50p 65.00p 56.00p 60.00p 36994
27/07/2022 60.50p 60.50p 58.88p 60.50p 8
26/07/2022 60.50p 60.50p 56.09p 60.50p 31919
25/07/2022 60.50p 65.00p 56.10p 60.50p 5528
22/07/2022 60.50p 60.50p 57.00p 60.50p 42244
21/07/2022 60.50p 60.50p 56.09p 60.50p 6787
20/07/2022 57.50p 64.00p 56.09p 60.50p 175711
19/07/2022 54.50p 54.50p 53.62p 54.50p 1557
18/07/2022 54.50p 57.00p 52.00p 54.50p 25606
15/07/2022 58.50p 60.00p 51.50p 53.50p 48370
14/07/2022 58.50p 58.50p 55.00p 58.50p 72
13/07/2022 58.50p 58.50p 55.07p 58.50p 862
12/07/2022 58.50p 58.50p 55.07p 58.50p 3034
11/07/2022 58.50p 69.00p 54.48p 58.50p 34978
08/07/2022 58.50p 58.99p 56.10p 58.50p 11985
07/07/2022 58.50p 59.00p 58.50p 58.50p 286
06/07/2022 58.50p 59.00p 58.50p 58.50p 86800
05/07/2022 58.50p 62.00p 58.50p 58.50p 8376
04/07/2022 58.50p 58.50p 56.55p 58.50p 1459
01/07/2022 58.50p 62.00p 55.00p 55.00p 11267
30/06/2022 58.50p 59.40p 56.55p 58.50p 2596
29/06/2022 58.50p 58.50p 58.50p 58.50p 0
28/06/2022 58.50p 60.00p 55.07p 58.50p 100827
27/06/2022 58.50p 60.10p 56.12p 58.50p 58563
24/06/2022 58.50p 61.45p 57.00p 58.50p 217626
23/06/2022 60.00p 60.00p 55.11p 58.50p 37914
22/06/2022 62.50p 62.50p 58.00p 60.00p 21756
21/06/2022 62.50p 65.00p 60.05p 62.50p 70817
20/06/2022 67.50p 67.50p 60.00p 62.50p 48932
17/06/2022 68.50p 68.50p 65.00p 67.50p 5708
16/06/2022 68.50p 68.50p 68.35p 68.50p 10000
15/06/2022 70.00p 70.00p 68.00p 68.50p 6093
14/06/2022 72.50p 75.00p 68.00p 71.50p 12832
13/06/2022 75.00p 75.00p 70.00p 72.50p 17557
10/06/2022 75.00p 80.00p 71.50p 75.00p 1051
09/06/2022 75.00p 75.65p 75.00p 75.00p 38
08/06/2022 75.00p 75.80p 75.00p 75.00p 8000
07/06/2022 75.00p 76.00p 71.50p 75.00p 85
06/06/2022 75.00p 77.00p 75.00p 75.00p 1551
03/06/2022 75.00p 77.00p 71.50p 75.00p 417
02/06/2022 75.00p 77.00p 71.50p 75.00p 417
01/06/2022 75.00p 77.00p 71.50p 75.00p 417
31/05/2022 75.00p 75.00p 71.50p 75.00p 10194
30/05/2022 75.00p 75.00p 75.00p 75.00p 0
27/05/2022 75.00p 77.80p 75.00p 75.00p 33142
26/05/2022 75.00p 75.00p 72.00p 75.00p 84235
25/05/2022 75.00p 77.00p 70.00p 75.00p 54816
24/05/2022 77.50p 80.00p 75.00p 76.50p 9314
23/05/2022 77.50p 78.00p 77.50p 77.50p 10082
20/05/2022 77.50p 78.00p 77.50p 77.50p 10128
19/05/2022 80.00p 85.00p 75.00p 77.50p 8494
18/05/2022 81.00p 81.00p 81.00p 81.00p 0
17/05/2022 81.00p 81.00p 78.72p 81.00p 2631
16/05/2022 81.00p 81.80p 78.66p 81.00p 10500
13/05/2022 81.00p 81.00p 78.31p 81.00p 1080
12/05/2022 81.00p 84.00p 77.96p 81.00p 11929
11/05/2022 81.00p 81.00p 78.20p 81.00p 226
10/05/2022 81.00p 82.44p 81.00p 81.00p 6565
09/05/2022 81.00p 82.44p 78.20p 81.00p 10685
06/05/2022 81.00p 84.68p 81.00p 81.00p 34
05/05/2022 81.00p 84.00p 80.51p 81.00p 1595
04/05/2022 81.00p 84.84p 80.21p 81.00p 659
03/05/2022 81.00p 81.00p 81.00p 81.00p 0
02/05/2022 81.00p 86.50p 79.55p 81.00p 41631
29/04/2022 81.00p 86.50p 79.55p 81.00p 41631
28/04/2022 81.00p 81.00p 81.00p 81.00p 0
27/04/2022 82.50p 83.49p 80.00p 81.00p 27442
26/04/2022 82.50p 84.00p 81.00p 82.50p 2934
25/04/2022 85.00p 87.00p 80.14p 82.50p 22703
22/04/2022 85.00p 85.00p 85.00p 85.00p 0
21/04/2022 85.00p 89.00p 84.00p 85.00p 16190
20/04/2022 85.00p 85.00p 83.00p 85.00p 3535
19/04/2022 85.00p 89.00p 82.83p 85.00p 5362
18/04/2022 86.00p 90.00p 83.26p 85.00p 38
15/04/2022 86.00p 90.00p 83.26p 85.00p 38
14/04/2022 86.00p 90.00p 83.26p 85.00p 38
13/04/2022 86.00p 90.00p 83.26p 86.00p 1121
12/04/2022 85.00p 90.00p 83.20p 86.00p 9384
11/04/2022 78.50p 87.00p 78.50p 85.00p 22145
08/04/2022 75.50p 80.00p 73.55p 75.50p 53827
07/04/2022 73.00p 80.00p 71.00p 75.50p 60637
06/04/2022 73.00p 73.95p 71.00p 73.00p 800444
05/04/2022 73.00p 73.00p 71.00p 73.00p 55200
04/04/2022 72.50p 75.00p 71.00p 73.00p 696243
01/04/2022 73.00p 74.00p 71.00p 73.00p 300924
31/03/2022 78.50p 78.50p 71.00p 73.00p 101971
30/03/2022 80.00p 82.00p 75.50p 79.00p 47803
29/03/2022 80.00p 83.40p 75.00p 80.00p 62127
28/03/2022 75.00p 79.00p 73.67p 75.00p 9934
25/03/2022 75.00p 76.40p 70.65p 75.00p 31501
24/03/2022 77.50p 80.00p 70.00p 75.00p 55413
23/03/2022 77.50p 78.00p 75.00p 77.50p 5725
22/03/2022 77.50p 79.25p 77.50p 77.50p 5006
21/03/2022 77.50p 78.00p 75.00p 77.50p 30780
18/03/2022 77.50p 78.00p 75.00p 77.50p 6943
17/03/2022 77.50p 77.50p 76.30p 77.50p 6830
16/03/2022 77.50p 77.50p 77.50p 77.50p 0
15/03/2022 77.50p 77.50p 76.30p 77.50p 6567
14/03/2022 77.50p 77.50p 76.37p 77.50p 3357
11/03/2022 77.50p 79.00p 75.55p 79.00p 26136
10/03/2022 77.50p 77.50p 75.00p 77.50p 497
09/03/2022 77.50p 79.00p 75.00p 77.50p 34919
08/03/2022 77.50p 77.98p 75.00p 77.50p 512
07/03/2022 82.50p 85.00p 71.50p 77.50p 63328
04/03/2022 82.50p 82.50p 80.00p 82.50p 18242
03/03/2022 82.50p 85.00p 82.50p 82.50p 420
02/03/2022 82.50p 82.50p 81.25p 82.50p 3585
01/03/2022 82.50p 85.00p 80.00p 82.50p 127087
28/02/2022 82.50p 85.00p 81.30p 82.50p 108935
25/02/2022 82.50p 85.00p 82.50p 82.50p 26448
24/02/2022 82.50p 85.00p 82.50p 82.50p 1592
23/02/2022 85.00p 85.00p 82.55p 85.00p 1000
22/02/2022 85.00p 89.00p 80.00p 85.00p 56107
21/02/2022 87.50p 90.00p 85.00p 87.50p 3330
18/02/2022 90.00p 90.00p 85.00p 87.50p 7234
17/02/2022 90.00p 90.00p 86.00p 90.00p 2003
16/02/2022 90.00p 90.00p 90.00p 90.00p 584
15/02/2022 90.00p 90.00p 86.00p 90.00p 17073
14/02/2022 90.00p 90.00p 86.76p 90.00p 215
11/02/2022 90.00p 91.76p 86.76p 90.00p 12506
10/02/2022 90.00p 91.60p 86.76p 90.00p 12767
09/02/2022 90.00p 90.00p 86.76p 90.00p 892
08/02/2022 90.00p 91.75p 86.76p 90.00p 12522
07/02/2022 90.00p 91.76p 86.76p 90.00p 3218
04/02/2022 90.00p 91.76p 90.00p 90.00p 30261
03/02/2022 90.00p 90.00p 89.80p 90.00p 70072
02/02/2022 90.00p 90.00p 90.00p 90.00p 0
01/02/2022 90.00p 91.76p 86.60p 90.00p 604
31/01/2022 92.50p 92.50p 85.00p 90.00p 8744
28/01/2022 92.50p 93.38p 90.00p 92.50p 4089
27/01/2022 92.50p 93.45p 90.00p 92.50p 13138
26/01/2022 95.00p 95.00p 90.00p 95.00p 13389
25/01/2022 95.00p 95.00p 91.10p 95.00p 7661
24/01/2022 95.00p 95.70p 91.60p 95.00p 19280
21/01/2022 95.00p 96.50p 91.65p 95.00p 786
20/01/2022 100.00p 100.00p 91.60p 95.00p 51527
19/01/2022 93.50p 95.00p 90.00p 93.50p 2614
18/01/2022 96.00p 97.48p 90.00p 93.50p 8097
17/01/2022 96.00p 97.48p 96.00p 96.00p 4569
14/01/2022 96.00p 97.56p 96.00p 96.00p 12629
13/01/2022 96.00p 97.48p 93.28p 96.00p 1541
12/01/2022 96.00p 96.00p 96.00p 96.00p 0
10/01/2022 96.00p 97.56p 93.28p 96.00p 12846
07/01/2022 96.00p 97.68p 93.28p 96.00p 29749

*Close Price adjusted for both dividends and splits