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
05/01/2024 52.50p 54.89p 50.05p 52.50p 14007
04/01/2024 52.50p 55.00p 50.00p 52.50p 108192
03/01/2024 49.50p 51.00p 48.03p 51.00p 83681
02/01/2024 49.00p 53.50p 48.00p 49.50p 168112
29/12/2023 49.00p 49.30p 49.00p 49.00p 11582
28/12/2023 49.00p 50.00p 48.00p 49.00p 20870
27/12/2023 49.00p 49.44p 48.02p 49.00p 14629
22/12/2023 49.00p 50.00p 48.02p 49.00p 101197
21/12/2023 48.50p 50.00p 48.50p 49.00p 137285
20/12/2023 48.50p 51.00p 47.00p 48.50p 73820
19/12/2023 48.50p 49.75p 47.16p 48.50p 33642
18/12/2023 48.50p 49.94p 47.16p 48.50p 16424
15/12/2023 48.50p 50.00p 47.03p 48.50p 132364
14/12/2023 48.50p 49.75p 47.03p 48.50p 11684
13/12/2023 48.50p 48.85p 47.03p 48.50p 42883
12/12/2023 48.50p 49.00p 47.03p 48.50p 36802
11/12/2023 48.50p 49.94p 47.03p 48.50p 74716
08/12/2023 45.00p 50.00p 44.00p 48.50p 225030
07/12/2023 60.00p 61.92p 53.00p 57.50p 51776
06/12/2023 61.00p 62.00p 59.00p 62.00p 5202
05/12/2023 63.00p 63.00p 61.00p 61.00p 1
04/12/2023 63.00p 63.00p 61.00p 63.00p 1117
01/12/2023 63.00p 65.00p 61.00p 63.00p 1915
30/11/2023 63.00p 63.00p 61.00p 63.00p 168
29/11/2023 63.00p 63.00p 61.00p 63.00p 369
28/11/2023 63.00p 63.00p 61.10p 63.00p 4909
27/11/2023 63.00p 63.67p 63.00p 63.00p 0
24/11/2023 63.00p 66.50p 61.00p 63.00p 7148
23/11/2023 63.00p 63.20p 63.00p 63.00p 1064
22/11/2023 61.50p 63.70p 61.50p 63.00p 12144
21/11/2023 63.50p 63.50p 60.00p 60.50p 58544
20/11/2023 66.50p 72.50p 62.60p 63.50p 20266
17/11/2023 66.50p 68.00p 65.03p 68.00p 1656
16/11/2023 68.50p 68.50p 63.00p 64.00p 23254
15/11/2023 68.50p 69.55p 66.00p 68.50p 13878
14/11/2023 68.50p 69.40p 67.36p 68.50p 5846
13/11/2023 67.50p 68.75p 67.50p 68.50p 18889
10/11/2023 66.50p 70.00p 63.00p 67.50p 19273
09/11/2023 66.50p 66.50p 63.12p 66.50p 3963
08/11/2023 66.50p 68.18p 63.12p 66.50p 1319
07/11/2023 66.50p 67.50p 66.50p 66.50p 0
06/11/2023 66.50p 67.00p 63.00p 66.50p 22020
03/11/2023 66.50p 70.00p 63.00p 66.50p 2551
02/11/2023 66.50p 68.95p 63.00p 66.50p 2245
01/11/2023 66.50p 66.50p 63.11p 66.50p 150
31/10/2023 64.00p 65.50p 63.11p 65.50p 8701
30/10/2023 64.00p 64.90p 63.00p 64.00p 2288
27/10/2023 66.50p 67.00p 63.00p 64.00p 6441
26/10/2023 66.50p 70.00p 63.00p 66.50p 4878
25/10/2023 66.50p 70.00p 63.50p 66.50p 6547
24/10/2023 65.50p 68.00p 63.50p 65.50p 22807
23/10/2023 66.50p 68.00p 63.00p 65.50p 3138
20/10/2023 66.50p 67.70p 66.50p 66.50p 500
19/10/2023 66.50p 66.50p 65.03p 66.50p 1
18/10/2023 70.50p 70.50p 65.00p 66.50p 30604
17/10/2023 72.50p 72.50p 68.00p 68.00p 5499
16/10/2023 75.50p 75.50p 70.00p 72.50p 18831
13/10/2023 75.50p 75.50p 73.00p 75.50p 12180
12/10/2023 75.50p 78.00p 73.50p 75.50p 5578
11/10/2023 72.50p 77.50p 72.50p 75.50p 38932
10/10/2023 71.50p 74.50p 71.50p 72.50p 40000
09/10/2023 71.50p 72.94p 70.00p 71.50p 47701
06/10/2023 71.50p 72.94p 70.00p 70.00p 614
05/10/2023 71.50p 72.94p 71.50p 71.50p 766
04/10/2023 71.50p 85.00p 71.50p 71.50p 30068
03/10/2023 71.50p 72.94p 71.00p 71.50p 2820
02/10/2023 71.00p 71.96p 68.50p 71.50p 13664
29/09/2023 70.00p 72.00p 68.04p 71.00p 5030
28/09/2023 70.00p 70.80p 68.00p 70.00p 27674
27/09/2023 70.00p 70.00p 66.50p 70.00p 3122
26/09/2023 69.00p 69.00p 68.75p 69.00p 6285
25/09/2023 70.00p 72.00p 68.00p 69.00p 13386
22/09/2023 70.00p 71.80p 70.00p 70.00p 9
21/09/2023 70.00p 70.80p 68.40p 70.00p 18712
20/09/2023 68.00p 70.00p 67.00p 70.00p 68981
19/09/2023 68.00p 68.00p 66.05p 68.00p 2317
18/09/2023 67.50p 68.00p 65.00p 68.00p 17378
15/09/2023 69.00p 69.96p 68.48p 69.00p 7267
14/09/2023 69.00p 69.00p 68.00p 69.00p 27220
13/09/2023 69.00p 69.00p 68.00p 69.00p 11504
12/09/2023 69.00p 70.00p 68.10p 69.00p 3609
11/09/2023 69.00p 69.00p 68.10p 69.00p 1724
08/09/2023 70.50p 70.50p 68.51p 69.00p 10415
07/09/2023 70.50p 72.90p 69.25p 70.50p 15322
06/09/2023 70.50p 71.00p 68.25p 70.50p 12525
05/09/2023 70.50p 70.50p 69.25p 70.50p 7766
04/09/2023 73.00p 76.50p 69.00p 70.50p 18016
01/09/2023 73.00p 73.00p 73.00p 73.00p 0
31/08/2023 73.50p 75.00p 71.50p 73.00p 14229
30/08/2023 73.50p 73.50p 72.00p 73.50p 2094
29/08/2023 73.50p 74.94p 72.00p 73.50p 3099
25/08/2023 73.50p 73.50p 72.00p 73.50p 1545
24/08/2023 73.50p 75.00p 72.03p 73.50p 166
23/08/2023 73.50p 73.50p 72.00p 73.50p 14000
22/08/2023 73.50p 74.94p 72.99p 73.50p 1427
21/08/2023 73.50p 73.50p 72.00p 73.50p 2152
18/08/2023 73.50p 75.00p 72.00p 73.50p 806
17/08/2023 73.50p 73.50p 73.00p 73.50p 211
16/08/2023 73.50p 73.50p 72.03p 73.50p 4791
15/08/2023 73.50p 73.85p 72.00p 73.50p 11722
14/08/2023 73.50p 74.94p 71.50p 73.50p 11425
11/08/2023 73.50p 74.94p 72.22p 73.50p 11709
10/08/2023 73.50p 74.94p 73.50p 73.50p 7566
09/08/2023 74.50p 74.50p 74.01p 74.50p 1000
08/08/2023 74.50p 74.50p 74.01p 74.50p 958
07/08/2023 75.50p 75.50p 74.00p 74.50p 10702
04/08/2023 75.50p 75.50p 75.50p 75.50p 1508
03/08/2023 75.50p 76.35p 74.00p 75.50p 3517
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

*Close Price adjusted for both dividends and splits