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
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
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

*Close Price adjusted for both dividends and splits