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
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
20/03/2023 90.00p 95.00p 85.00p 90.00p 1826
17/03/2023 90.00p 94.50p 85.00p 90.00p 34
16/03/2023 90.00p 91.80p 85.00p 90.00p 7127
15/03/2023 92.50p 94.75p 85.10p 90.00p 10066
14/03/2023 92.50p 94.75p 90.00p 92.50p 16719
13/03/2023 92.50p 94.75p 90.55p 92.50p 6042
10/03/2023 92.50p 94.00p 90.00p 92.50p 18522
09/03/2023 94.50p 98.82p 90.09p 94.50p 2036
08/03/2023 94.50p 99.00p 90.00p 94.50p 8438
07/03/2023 94.00p 99.00p 90.08p 94.50p 15711
06/03/2023 94.00p 98.00p 91.62p 94.00p 4883
03/03/2023 94.00p 98.00p 94.00p 94.00p 232
02/03/2023 96.00p 98.80p 91.51p 94.00p 21825
01/03/2023 96.00p 100.00p 92.70p 96.00p 28
28/02/2023 96.00p 99.84p 92.00p 96.00p 13140
27/02/2023 96.50p 99.86p 93.00p 96.00p 11129
24/02/2023 98.50p 101.86p 95.00p 96.50p 32245
23/02/2023 97.50p 102.00p 95.00p 98.50p 5677
22/02/2023 97.50p 99.21p 95.00p 97.50p 11731
21/02/2023 96.00p 100.00p 94.00p 97.50p 53278
20/02/2023 96.00p 98.45p 92.08p 96.00p 1825
17/02/2023 96.00p 98.45p 93.00p 96.00p 10793
16/02/2023 97.00p 100.00p 92.80p 96.00p 8852
15/02/2023 97.00p 102.00p 93.67p 96.00p 2684
14/02/2023 90.00p 101.50p 90.00p 97.00p 29159
13/02/2023 90.00p 94.80p 87.00p 90.00p 16
10/02/2023 90.00p 95.00p 87.55p 90.00p 2411
09/02/2023 90.00p 95.00p 90.00p 90.00p 1107
08/02/2023 90.00p 95.00p 86.51p 90.00p 16734
07/02/2023 90.00p 95.00p 86.51p 90.00p 2554
06/02/2023 90.00p 94.80p 85.75p 90.00p 35761
03/02/2023 91.00p 95.00p 85.10p 90.00p 31787
02/02/2023 91.00p 92.40p 87.00p 91.00p 5775
01/02/2023 91.00p 92.40p 88.20p 91.00p 19860
31/01/2023 91.00p 92.40p 88.26p 91.00p 34011
30/01/2023 91.00p 95.00p 87.08p 91.00p 9555
27/01/2023 91.00p 92.40p 88.00p 91.00p 13442
26/01/2023 91.00p 92.40p 88.00p 91.00p 2111
25/01/2023 90.00p 92.40p 87.00p 91.00p 798
24/01/2023 91.50p 95.00p 89.15p 91.00p 27806
23/01/2023 87.50p 90.00p 86.50p 87.50p 3316
20/01/2023 87.50p 90.00p 86.50p 87.50p 449
19/01/2023 87.50p 92.00p 86.50p 87.50p 8786
18/01/2023 86.50p 89.00p 80.00p 87.50p 6821
17/01/2023 86.50p 89.00p 86.50p 86.50p 4136
16/01/2023 86.50p 90.00p 86.50p 86.50p 3455
13/01/2023 86.50p 90.00p 83.00p 86.50p 6499
12/01/2023 86.50p 89.00p 84.82p 86.50p 8520
11/01/2023 80.00p 90.00p 80.00p 86.50p 50998
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

*Close Price adjusted for both dividends and splits