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
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
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

*Close Price adjusted for both dividends and splits