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
20/12/2024 38.50p 38.50p 37.00p 38.50p 45254
19/12/2024 38.50p 38.50p 37.15p 38.50p 5061
18/12/2024 39.00p 40.00p 38.00p 38.50p 57967
17/12/2024 37.50p 37.50p 37.00p 37.50p 1000
16/12/2024 37.50p 37.50p 37.16p 37.50p 25000
13/12/2024 36.00p 37.90p 36.00p 37.50p 83034
12/12/2024 39.00p 39.00p 36.50p 36.50p 30682
11/12/2024 39.00p 39.08p 38.00p 39.00p 8495
10/12/2024 39.00p 39.45p 38.17p 39.00p 42410
09/12/2024 41.00p 43.00p 39.00p 39.00p 9873
06/12/2024 41.00p 41.00p 39.10p 41.00p 17802
05/12/2024 41.00p 41.00p 40.95p 41.00p 462
04/12/2024 41.00p 41.00p 39.35p 41.00p 27370
03/12/2024 41.00p 41.45p 39.00p 41.00p 12650
02/12/2024 41.00p 43.00p 39.00p 41.00p 4383
29/11/2024 41.00p 41.50p 39.11p 41.00p 74825
28/11/2024 41.00p 41.77p 41.00p 41.00p 0
27/11/2024 41.00p 41.23p 39.11p 41.00p 1117
26/11/2024 41.00p 43.00p 39.00p 41.00p 8011
25/11/2024 41.00p 41.23p 39.10p 41.00p 4886
22/11/2024 41.00p 43.00p 39.15p 41.00p 8176
21/11/2024 41.00p 43.00p 39.00p 41.00p 10061
20/11/2024 41.00p 43.00p 39.00p 41.00p 13391
19/11/2024 41.50p 43.00p 39.00p 41.00p 7537
18/11/2024 41.50p 41.89p 40.00p 40.00p 50
15/11/2024 41.50p 42.45p 40.10p 41.50p 12597
14/11/2024 41.50p 42.50p 40.33p 41.50p 5525
13/11/2024 41.50p 42.84p 40.33p 41.50p 10973
12/11/2024 41.50p 41.90p 40.33p 41.50p 30983
11/11/2024 41.50p 41.92p 40.20p 41.50p 3494
08/11/2024 41.50p 42.67p 41.50p 41.50p 10
07/11/2024 41.50p 41.50p 40.33p 41.50p 2110
06/11/2024 41.50p 42.67p 40.11p 41.50p 2205
05/11/2024 41.50p 42.67p 40.11p 41.50p 1814
04/11/2024 41.50p 42.67p 40.10p 41.50p 1473
01/11/2024 41.00p 43.00p 41.00p 41.50p 13362
31/10/2024 40.50p 41.35p 40.50p 41.00p 51317
30/10/2024 39.50p 40.50p 39.00p 40.50p 71865
29/10/2024 40.50p 40.50p 39.15p 39.50p 9448
28/10/2024 40.50p 41.00p 40.00p 40.50p 49521
25/10/2024 40.50p 40.56p 40.50p 40.50p 0
24/10/2024 40.50p 40.85p 40.50p 40.50p 28636
23/10/2024 40.50p 40.85p 40.11p 40.50p 28612
22/10/2024 40.50p 40.85p 40.00p 40.50p 6110
21/10/2024 41.00p 41.02p 40.00p 40.50p 80872
18/10/2024 41.00p 41.02p 41.00p 41.00p 8094
17/10/2024 41.00p 41.02p 40.15p 41.00p 5027
16/10/2024 41.00p 41.02p 40.15p 41.00p 20795
15/10/2024 41.00p 42.00p 40.15p 41.00p 2463
14/10/2024 41.00p 41.02p 40.10p 41.00p 101747
11/10/2024 41.00p 42.00p 40.10p 41.00p 47605
10/10/2024 41.00p 41.20p 39.20p 41.00p 7285
09/10/2024 41.00p 41.00p 40.10p 41.00p 357
08/10/2024 42.50p 42.50p 40.17p 41.00p 37598
07/10/2024 42.50p 43.00p 42.00p 42.50p 4729
04/10/2024 42.50p 42.50p 42.34p 42.50p 846
03/10/2024 42.50p 42.50p 42.38p 42.50p 0
02/10/2024 42.50p 42.50p 42.00p 42.50p 2500
01/10/2024 42.50p 43.00p 42.00p 42.50p 5065
30/09/2024 42.50p 42.50p 42.00p 42.50p 46536
27/09/2024 43.00p 43.00p 42.00p 42.50p 16006
26/09/2024 43.00p 43.00p 42.10p 43.00p 1000
25/09/2024 43.00p 44.00p 42.00p 43.00p 1229
24/09/2024 43.00p 44.00p 42.10p 43.00p 32723
23/09/2024 43.00p 43.00p 42.10p 43.00p 521
20/09/2024 43.00p 44.00p 42.00p 43.00p 1548
19/09/2024 43.00p 43.00p 42.02p 43.00p 26
18/09/2024 43.50p 43.50p 42.10p 43.00p 15474
17/09/2024 43.50p 45.00p 43.50p 43.50p 11
16/09/2024 43.50p 43.50p 42.15p 43.50p 15982
13/09/2024 44.50p 44.50p 42.80p 43.50p 16765
12/09/2024 44.50p 44.50p 43.00p 44.50p 50738
11/09/2024 44.50p 46.00p 44.16p 44.50p 20091
10/09/2024 45.00p 45.00p 44.16p 44.50p 14499
09/09/2024 45.00p 45.73p 43.04p 45.00p 15328
06/09/2024 45.00p 45.73p 43.04p 45.00p 3493
05/09/2024 45.00p 47.00p 44.40p 45.00p 26051
04/09/2024 45.00p 47.00p 44.55p 45.00p 19148
03/09/2024 44.00p 46.45p 43.00p 45.00p 16355
02/09/2024 44.00p 44.98p 43.66p 44.00p 1015
30/08/2024 44.00p 44.11p 44.00p 44.00p 4547
29/08/2024 44.00p 44.98p 44.00p 44.00p 2000
28/08/2024 44.00p 45.00p 44.00p 44.00p 198
27/08/2024 44.00p 45.00p 43.00p 44.00p 43118
23/08/2024 44.00p 45.00p 44.00p 44.00p 20120
22/08/2024 44.00p 45.00p 43.30p 44.00p 6116
21/08/2024 44.00p 44.70p 44.00p 44.00p 15513
20/08/2024 44.00p 45.00p 44.00p 44.00p 10169
19/08/2024 44.00p 45.00p 43.00p 44.00p 13482
16/08/2024 44.00p 45.00p 44.00p 44.00p 9082
15/08/2024 44.00p 44.80p 44.00p 44.00p 7336
14/08/2024 44.00p 44.98p 44.00p 44.00p 58
13/08/2024 44.00p 45.00p 44.00p 44.00p 20681
12/08/2024 44.00p 44.98p 43.83p 44.00p 241
09/08/2024 44.00p 44.50p 43.00p 44.00p 60791
08/08/2024 44.00p 44.24p 44.00p 44.00p 0
07/08/2024 44.00p 44.50p 43.00p 44.00p 60000
06/08/2024 44.00p 44.50p 43.51p 44.00p 1954
05/08/2024 44.00p 44.98p 43.02p 44.00p 4935
02/08/2024 44.00p 44.45p 43.60p 44.00p 11342
01/08/2024 44.00p 44.50p 43.75p 44.00p 643
31/07/2024 44.00p 44.98p 44.00p 44.00p 224
30/07/2024 44.00p 44.98p 44.00p 44.00p 7580
29/07/2024 44.00p 44.50p 44.00p 44.00p 4736
26/07/2024 44.00p 44.98p 43.86p 44.00p 7299
25/07/2024 44.00p 44.50p 43.02p 44.00p 11953
24/07/2024 44.00p 44.50p 44.00p 44.00p 844
23/07/2024 44.00p 45.00p 43.00p 45.00p 4168
22/07/2024 43.50p 45.00p 43.00p 44.00p 16953
19/07/2024 43.50p 45.00p 42.00p 43.50p 26729
18/07/2024 43.00p 43.50p 41.04p 43.50p 74285
17/07/2024 40.50p 40.50p 40.33p 40.50p 26643
16/07/2024 40.50p 41.00p 40.20p 40.50p 25867
15/07/2024 40.50p 40.94p 40.31p 40.50p 12322
12/07/2024 40.00p 40.94p 39.70p 40.50p 60984
11/07/2024 40.50p 41.00p 40.00p 40.00p 22880
10/07/2024 40.50p 41.00p 40.00p 40.50p 5189
09/07/2024 40.50p 40.98p 40.35p 40.50p 27308
08/07/2024 40.50p 41.00p 40.29p 40.50p 72917
05/07/2024 40.50p 40.98p 40.50p 40.50p 8028
04/07/2024 40.50p 40.98p 40.50p 40.50p 12675
03/07/2024 40.50p 41.00p 40.11p 40.50p 43175
02/07/2024 38.50p 41.00p 38.50p 41.00p 48145
01/07/2024 38.50p 39.00p 38.30p 38.50p 156864
28/06/2024 38.50p 38.98p 38.35p 38.50p 63535
27/06/2024 38.00p 38.75p 37.55p 38.00p 36631
26/06/2024 38.50p 38.50p 37.28p 38.00p 4018
25/06/2024 35.00p 38.80p 33.40p 38.50p 103517
24/06/2024 35.00p 36.00p 34.35p 35.00p 63656
21/06/2024 35.00p 35.96p 35.00p 35.00p 26242
20/06/2024 35.50p 36.00p 35.00p 35.00p 14919
19/06/2024 38.50p 39.00p 35.01p 35.50p 62918
18/06/2024 38.50p 38.50p 38.01p 38.50p 5578
17/06/2024 38.50p 38.50p 37.50p 38.50p 14397
14/06/2024 38.50p 38.65p 38.00p 38.50p 3759
13/06/2024 38.50p 38.65p 38.50p 38.50p 50
12/06/2024 38.50p 39.00p 38.50p 38.50p 251
11/06/2024 38.50p 38.65p 38.50p 38.50p 50
10/06/2024 39.50p 40.00p 38.00p 38.50p 10010
07/06/2024 39.50p 39.50p 38.03p 39.50p 564
06/06/2024 39.50p 39.50p 38.00p 39.50p 2879
05/06/2024 39.00p 39.50p 38.98p 39.50p 12260
04/06/2024 39.00p 40.80p 38.00p 40.80p 24283
03/06/2024 39.00p 39.29p 38.00p 39.00p 38833
31/05/2024 39.00p 39.00p 38.00p 39.00p 50025
30/05/2024 39.00p 40.00p 39.00p 39.00p 47050
29/05/2024 39.00p 39.00p 38.00p 39.00p 60028
28/05/2024 39.00p 39.36p 38.10p 39.00p 39972
24/05/2024 39.00p 39.36p 38.00p 39.00p 26027
23/05/2024 39.50p 40.00p 38.20p 39.00p 42605
22/05/2024 40.50p 40.80p 39.00p 39.50p 25114
21/05/2024 40.00p 40.00p 38.31p 39.50p 75603
20/05/2024 40.00p 40.60p 40.00p 40.00p 1231
17/05/2024 39.50p 40.81p 38.20p 40.00p 57446
16/05/2024 40.50p 40.80p 39.00p 39.50p 82635
15/05/2024 41.50p 43.00p 40.00p 40.50p 68809
14/05/2024 41.50p 42.21p 40.03p 41.50p 47374
13/05/2024 41.50p 42.21p 40.03p 41.50p 40830
10/05/2024 41.50p 41.50p 40.03p 41.50p 6260
09/05/2024 41.50p 41.50p 40.03p 41.50p 673
08/05/2024 41.50p 42.39p 41.50p 41.50p 1759
07/05/2024 41.50p 42.39p 40.00p 41.50p 42776
03/05/2024 41.50p 42.39p 40.10p 41.50p 12413
02/05/2024 41.50p 42.39p 40.65p 41.50p 29975
01/05/2024 41.50p 43.00p 40.00p 41.50p 33999
30/04/2024 41.50p 41.50p 40.77p 41.50p 110
29/04/2024 41.00p 43.00p 40.40p 42.80p 37840
26/04/2024 40.50p 41.55p 40.00p 41.00p 196492
25/04/2024 41.50p 43.00p 40.00p 40.50p 4583
24/04/2024 41.00p 43.00p 40.00p 41.50p 6803
23/04/2024 43.00p 43.55p 40.00p 41.00p 37974
22/04/2024 43.00p 44.00p 42.22p 43.00p 115082
19/04/2024 43.00p 43.70p 42.00p 43.00p 138
18/04/2024 43.00p 43.00p 42.20p 43.00p 1675
17/04/2024 43.00p 44.00p 42.00p 43.00p 5490
16/04/2024 43.00p 43.40p 42.10p 43.00p 23304
15/04/2024 43.50p 43.98p 42.00p 43.00p 30162
12/04/2024 43.50p 43.90p 43.00p 43.50p 36948
11/04/2024 43.50p 43.60p 43.00p 43.00p 2636
10/04/2024 43.50p 44.40p 43.00p 43.50p 19027
09/04/2024 44.00p 45.00p 43.00p 44.00p 31239
08/04/2024 44.00p 44.40p 43.75p 44.40p 1776
05/04/2024 44.00p 45.00p 42.31p 44.00p 85689
04/04/2024 44.00p 44.00p 43.00p 44.00p 47846
03/04/2024 44.00p 44.00p 43.00p 44.00p 50615
02/04/2024 44.00p 44.20p 43.00p 44.00p 8522
28/03/2024 45.50p 46.75p 43.05p 44.00p 108481
27/03/2024 45.50p 46.75p 43.00p 45.50p 55210
26/03/2024 44.50p 46.00p 43.00p 44.50p 71769
25/03/2024 44.50p 46.00p 43.30p 44.50p 981
22/03/2024 44.50p 46.00p 43.30p 44.50p 1803
21/03/2024 44.50p 46.00p 43.03p 44.50p 445
20/03/2024 44.50p 44.50p 44.50p 44.50p 1612
19/03/2024 44.50p 44.84p 44.50p 44.50p 6684
18/03/2024 44.50p 45.94p 43.00p 44.50p 3975
15/03/2024 44.00p 46.00p 43.04p 45.00p 25023
14/03/2024 44.00p 44.00p 43.02p 44.00p 980
13/03/2024 44.00p 44.96p 43.02p 44.00p 4518
12/03/2024 44.00p 44.40p 43.02p 44.00p 12075
11/03/2024 44.00p 45.00p 43.40p 44.00p 1128

*Close Price adjusted for both dividends and splits