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
04/10/2021 110.00p 115.00p 100.00p 101.50p 67644
01/10/2021 110.00p 115.00p 107.55p 110.00p 19531
30/09/2021 105.00p 113.75p 103.00p 110.00p 45866
29/09/2021 103.00p 108.50p 99.50p 105.00p 54978
28/09/2021 92.50p 114.00p 91.11p 103.00p 72345
27/09/2021 88.50p 95.00p 86.15p 95.00p 130728
24/09/2021 87.50p 91.30p 85.00p 88.50p 850673
23/09/2021 87.50p 90.00p 85.00p 87.50p 61717
22/09/2021 87.50p 88.00p 86.26p 87.50p 34331
21/09/2021 87.50p 88.35p 85.00p 87.50p 52642
20/09/2021 87.50p 89.95p 85.00p 87.50p 451295
17/09/2021 82.50p 83.75p 82.00p 82.50p 17550
16/09/2021 82.50p 84.00p 82.50p 82.50p 70010
15/09/2021 82.00p 82.08p 78.00p 81.00p 35072
14/09/2021 82.00p 86.00p 79.00p 82.00p 41094
13/09/2021 82.00p 83.96p 80.51p 82.00p 5995
10/09/2021 81.00p 83.00p 81.00p 82.00p 2785
09/09/2021 81.00p 83.00p 79.55p 81.00p 46558
08/09/2021 81.00p 83.49p 79.55p 81.00p 11158
07/09/2021 81.00p 81.00p 79.55p 81.00p 1328
06/09/2021 81.00p 83.94p 79.33p 81.00p 69115
03/09/2021 80.50p 83.00p 80.50p 81.00p 4411
02/09/2021 80.50p 82.95p 78.57p 80.50p 11619
01/09/2021 82.00p 83.00p 78.50p 80.50p 48369
31/08/2021 89.50p 93.00p 80.50p 82.00p 138742
30/08/2021 89.50p 89.50p 86.00p 89.50p 3494
27/08/2021 89.50p 89.50p 86.00p 89.50p 3494
26/08/2021 89.50p 89.50p 86.00p 89.50p 40000
25/08/2021 89.50p 89.89p 86.11p 89.50p 3008
24/08/2021 89.50p 90.00p 86.11p 89.50p 625
23/08/2021 89.50p 90.45p 86.11p 90.00p 403
20/08/2021 89.50p 89.50p 86.00p 89.50p 29985
19/08/2021 89.50p 89.50p 86.00p 89.50p 44767
18/08/2021 89.50p 91.25p 86.00p 89.50p 370492
17/08/2021 89.50p 91.45p 86.00p 89.50p 14976
16/08/2021 92.00p 92.00p 89.50p 89.50p 13820
13/08/2021 92.00p 93.80p 92.00p 92.00p 2762
12/08/2021 86.50p 93.80p 86.00p 92.00p 50735
11/08/2021 86.00p 86.90p 82.00p 86.50p 800887
10/08/2021 86.00p 88.20p 82.40p 86.00p 53675
09/08/2021 87.50p 90.00p 82.00p 86.00p 9046
06/08/2021 88.50p 90.00p 85.11p 87.50p 52619
05/08/2021 88.50p 88.50p 87.55p 88.50p 105588
04/08/2021 88.50p 88.50p 87.55p 88.50p 239
03/08/2021 88.50p 88.50p 88.50p 88.50p 0
02/08/2021 88.50p 90.20p 87.00p 88.50p 36713
30/07/2021 87.00p 90.00p 86.50p 88.50p 24903
29/07/2021 87.00p 87.00p 85.00p 87.00p 446
28/07/2021 87.00p 87.00p 84.00p 84.00p 4477
27/07/2021 90.00p 90.00p 83.00p 90.00p 22715
26/07/2021 91.50p 91.50p 88.00p 90.00p 10836
23/07/2021 91.50p 91.50p 88.00p 91.50p 21976
22/07/2021 91.50p 91.50p 88.00p 91.50p 3000
21/07/2021 91.50p 91.50p 90.10p 91.50p 46015
20/07/2021 94.50p 94.50p 88.00p 91.50p 68685
19/07/2021 96.50p 96.50p 93.05p 94.50p 13502
16/07/2021 93.50p 93.50p 91.00p 93.50p 154708
15/07/2021 93.50p 96.40p 91.00p 93.50p 29950
14/07/2021 93.50p 96.43p 90.00p 90.00p 6992
13/07/2021 97.50p 97.50p 89.40p 89.40p 44487
12/07/2021 101.50p 101.50p 99.00p 100.00p 76805
09/07/2021 105.50p 105.50p 100.03p 101.50p 17592
08/07/2021 105.50p 106.00p 105.50p 105.50p 1992
07/07/2021 109.00p 109.00p 104.00p 105.50p 6250
06/07/2021 109.00p 111.00p 106.00p 111.00p 3261
05/07/2021 112.00p 112.00p 106.00p 109.00p 8304
02/07/2021 112.00p 112.00p 108.00p 112.00p 446
01/07/2021 112.00p 112.00p 108.00p 112.00p 1210
30/06/2021 113.00p 113.00p 110.06p 112.00p 1967
29/06/2021 116.00p 116.00p 112.00p 113.50p 7503
28/06/2021 116.00p 116.00p 112.00p 116.00p 4322
25/06/2021 116.00p 116.00p 112.50p 116.00p 21433
24/06/2021 116.00p 116.00p 112.51p 116.00p 6659
23/06/2021 116.00p 116.00p 112.51p 116.00p 606
22/06/2021 116.00p 120.00p 112.51p 116.00p 72258
21/06/2021 116.00p 116.00p 112.51p 116.00p 68105
18/06/2021 121.00p 126.00p 112.00p 116.00p 38449
17/06/2021 110.50p 124.00p 109.60p 121.00p 105824
16/06/2021 110.50p 112.00p 109.60p 110.50p 4959
15/06/2021 110.50p 110.50p 109.60p 110.50p 3897
14/06/2021 109.50p 112.00p 107.25p 110.50p 12001
11/06/2021 107.50p 110.00p 107.30p 107.50p 29555
10/06/2021 112.50p 115.00p 105.00p 107.50p 43133
09/06/2021 112.50p 112.87p 110.00p 112.50p 29232
08/06/2021 117.50p 120.00p 107.00p 117.00p 89000
07/06/2021 117.50p 120.00p 115.00p 117.50p 93432
04/06/2021 117.50p 120.00p 115.00p 117.50p 643013

*Close Price adjusted for both dividends and splits