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
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
06/01/2022 96.00p 97.68p 92.00p 96.00p 20219
05/01/2022 96.00p 97.68p 92.00p 96.00p 2410
04/01/2022 97.50p 98.75p 92.40p 96.00p 71925
03/01/2022 97.50p 98.75p 96.00p 97.50p 2193
31/12/2021 97.50p 98.75p 96.00p 97.50p 2193
30/12/2021 100.00p 100.00p 96.00p 97.50p 30372
29/12/2021 100.00p 100.00p 95.00p 100.00p 2000
28/12/2021 100.00p 100.00p 100.00p 100.00p 0
27/12/2021 100.00p 100.00p 100.00p 100.00p 0
24/12/2021 100.00p 100.00p 100.00p 100.00p 0
23/12/2021 100.00p 100.00p 95.00p 100.00p 16220
22/12/2021 97.00p 102.00p 97.00p 100.00p 3590
21/12/2021 97.00p 102.00p 97.00p 97.00p 1500
20/12/2021 97.00p 102.00p 95.00p 97.00p 79
17/12/2021 96.00p 102.00p 94.50p 97.00p 10368
16/12/2021 96.00p 100.00p 92.48p 96.00p 21273
15/12/2021 96.00p 98.80p 92.00p 96.00p 13326
14/12/2021 96.00p 99.00p 92.48p 96.00p 2021
13/12/2021 100.00p 100.00p 95.00p 96.00p 3624
10/12/2021 100.00p 102.00p 96.25p 100.00p 6679
09/12/2021 100.00p 100.00p 96.10p 100.00p 2142
08/12/2021 100.00p 102.00p 100.00p 100.00p 1000
07/12/2021 100.00p 102.34p 95.00p 100.00p 30012
06/12/2021 100.00p 102.34p 95.60p 100.00p 3604
03/12/2021 100.00p 102.34p 100.00p 100.00p 100
02/12/2021 100.00p 102.34p 100.00p 100.00p 2883
01/12/2021 100.00p 100.00p 95.10p 100.00p 1785
30/11/2021 100.00p 102.65p 95.10p 100.00p 1933
29/11/2021 100.00p 102.74p 95.11p 100.00p 8460
26/11/2021 107.50p 110.00p 100.00p 100.00p 8421
25/11/2021 110.00p 113.24p 105.00p 110.00p 1697
24/11/2021 110.00p 110.00p 105.70p 110.00p 550
23/11/2021 110.00p 110.00p 108.00p 110.00p 3274
22/11/2021 110.00p 113.49p 108.10p 110.00p 10312
19/11/2021 110.00p 113.50p 108.10p 110.00p 2691
18/11/2021 110.00p 110.00p 110.00p 110.00p 0
17/11/2021 110.00p 110.00p 108.00p 110.00p 1132
16/11/2021 107.50p 114.90p 106.30p 110.00p 53925
15/11/2021 103.50p 109.48p 101.11p 107.50p 10167
12/11/2021 100.00p 110.00p 98.50p 103.50p 13132
11/11/2021 105.00p 108.80p 100.00p 100.00p 14797
10/11/2021 105.00p 109.00p 101.00p 105.00p 1095
09/11/2021 107.50p 107.50p 100.00p 105.00p 79046
08/11/2021 105.00p 110.00p 103.50p 107.50p 19625
05/11/2021 102.50p 109.50p 102.50p 105.00p 19663
04/11/2021 100.00p 104.50p 100.00p 102.50p 24864
03/11/2021 97.50p 105.00p 95.00p 95.00p 31047
02/11/2021 95.00p 98.65p 95.00p 97.50p 4822
01/11/2021 105.00p 105.00p 92.25p 95.00p 40907
29/10/2021 112.50p 112.50p 103.00p 105.00p 33184
28/10/2021 115.00p 115.89p 110.00p 112.50p 5429
27/10/2021 115.00p 115.89p 110.10p 115.00p 2043
26/10/2021 115.00p 116.00p 110.00p 115.00p 5000
25/10/2021 115.00p 117.34p 110.65p 115.00p 11943
22/10/2021 115.00p 117.55p 111.50p 115.00p 41149
21/10/2021 115.00p 118.00p 111.00p 115.00p 2692
20/10/2021 110.00p 116.77p 108.95p 115.00p 77012
19/10/2021 106.00p 111.00p 103.56p 110.00p 18823
18/10/2021 105.00p 108.24p 102.00p 106.00p 19477
15/10/2021 102.50p 105.56p 98.27p 102.50p 4455
14/10/2021 102.50p 105.89p 98.27p 102.50p 3879
13/10/2021 102.50p 105.89p 98.00p 102.50p 15083
12/10/2021 102.50p 106.00p 99.75p 102.50p 19823
11/10/2021 100.00p 107.00p 97.00p 102.50p 12959
08/10/2021 100.00p 105.00p 96.55p 100.00p 2529
07/10/2021 101.00p 105.00p 93.50p 100.00p 49995
06/10/2021 99.00p 103.22p 95.80p 101.00p 21870
05/10/2021 101.50p 101.50p 95.80p 99.00p 21560
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

*Close Price adjusted for both dividends and splits