Market data

Select a section

The Artisanal Spirits Company

(ART)
Sector: Beverages
50.00p
-3.00p -5.66
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/05/2025 49.00p 52.00p 47.33p 50.00p 20,449
08/05/2025 48.50p 53.00p 47.00p 53.00p 89,480
07/05/2025 46.50p 51.00p 45.68p 51.00p 38,775
06/05/2025 43.50p 47.90p 42.03p 46.50p 73,156
05/05/2025 43.50p 45.00p 42.00p 43.50p 28,665
02/05/2025 43.50p 45.00p 42.00p 43.50p 28,665
01/05/2025 43.50p 45.00p 42.00p 43.50p 1,511
30/04/2025 43.50p 44.91p 43.22p 43.50p 6,497
29/04/2025 44.00p 45.00p 43.00p 43.50p 24,234
28/04/2025 44.00p 45.00p 43.11p 44.00p 12,011
25/04/2025 44.50p 45.89p 43.00p 44.00p 26,272
24/04/2025 46.50p 47.50p 43.20p 44.50p 26,032
23/04/2025 46.50p 48.00p 45.00p 46.50p 54,402
22/04/2025 46.00p 48.00p 45.00p 46.50p 22,710
21/04/2025 43.50p 47.00p 43.50p 46.00p 100,644
18/04/2025 43.50p 47.00p 43.50p 46.00p 100,644
17/04/2025 43.50p 47.00p 43.50p 46.00p 100,644
16/04/2025 43.50p 44.91p 42.70p 43.50p 3,584
15/04/2025 43.50p 44.91p 42.70p 43.50p 3,402
14/04/2025 43.50p 44.91p 42.50p 43.50p 7,258
11/04/2025 46.00p 46.89p 42.00p 43.50p 65,166
10/04/2025 47.00p 48.00p 45.00p 47.00p 107,165
09/04/2025 43.50p 47.68p 43.50p 46.00p 119,681
08/04/2025 38.50p 44.91p 37.00p 43.50p 52,096
07/04/2025 36.50p 40.00p 35.00p 38.50p 57,576
04/04/2025 34.50p 38.00p 34.00p 36.50p 117,807
03/04/2025 33.50p 35.00p 32.00p 34.50p 131,325
02/04/2025 33.50p 34.45p 32.00p 33.50p 103
01/04/2025 33.50p 35.00p 32.00p 33.50p 32,487
31/03/2025 33.50p 33.80p 32.03p 33.50p 1,326
28/03/2025 33.00p 33.00p 32.85p 33.00p 6,071
27/03/2025 33.00p 33.68p 33.00p 33.00p 1,511
26/03/2025 33.00p 33.68p 31.40p 33.00p 13,421
25/03/2025 33.00p 33.68p 32.85p 33.00p 6,088
24/03/2025 33.00p 33.68p 32.85p 33.00p 10,084
21/03/2025 33.00p 34.00p 32.00p 33.00p 4,528
20/03/2025 33.00p 33.00p 32.85p 33.00p 1,062
19/03/2025 33.00p 33.68p 33.00p 33.00p 2,140
18/03/2025 33.00p 33.40p 32.80p 33.00p 635
17/03/2025 33.00p 34.00p 32.57p 33.00p 51,138
14/03/2025 33.00p 34.60p 32.11p 33.00p 449
13/03/2025 33.00p 34.00p 32.00p 33.00p 10,236
12/03/2025 33.00p 33.89p 33.00p 33.00p 1,120
11/03/2025 34.00p 34.00p 33.00p 33.00p 55,611
10/03/2025 34.00p 35.80p 33.00p 35.80p 15,204
07/03/2025 34.00p 34.33p 34.00p 34.00p 0
06/03/2025 34.00p 34.00p 33.70p 34.00p 446
05/03/2025 34.00p 34.00p 33.00p 34.00p 2,125
04/03/2025 34.00p 34.33p 34.00p 34.00p 0
03/03/2025 34.00p 34.00p 32.40p 34.00p 15,129
28/02/2025 34.00p 34.00p 33.66p 34.00p 10,657
27/02/2025 34.00p 34.90p 34.00p 34.00p 336
26/02/2025 34.00p 34.00p 32.40p 32.40p 25
25/02/2025 34.00p 34.00p 32.40p 34.00p 3
24/02/2025 34.00p 34.40p 33.66p 34.00p 11,329
21/02/2025 34.00p 34.33p 34.00p 34.00p 0
20/02/2025 34.00p 34.40p 33.66p 34.00p 31,653
19/02/2025 34.00p 34.00p 33.00p 34.00p 7,425
18/02/2025 34.00p 34.04p 33.61p 34.00p 15,485
17/02/2025 34.00p 34.10p 33.11p 34.00p 7,502
14/02/2025 34.00p 35.00p 34.00p 34.00p 41,149
13/02/2025 34.00p 34.29p 33.00p 34.00p 17,833
12/02/2025 34.00p 34.33p 33.40p 34.00p 30,417
11/02/2025 34.00p 34.33p 33.02p 34.00p 42,895
10/02/2025 33.50p 35.00p 32.36p 34.00p 116,635
07/02/2025 35.50p 37.00p 31.00p 32.00p 323,823
06/02/2025 35.50p 35.50p 34.00p 35.50p 18,742
05/02/2025 35.50p 37.00p 33.20p 35.50p 23,425
04/02/2025 35.50p 35.50p 34.30p 35.50p 2,030
03/02/2025 35.50p 35.50p 34.26p 35.50p 3,522
31/01/2025 35.50p 35.50p 35.10p 35.50p 333
30/01/2025 35.50p 35.50p 34.26p 35.50p 5
29/01/2025 35.50p 35.50p 34.11p 35.00p 232,891
28/01/2025 36.00p 37.80p 34.00p 35.50p 29,110
27/01/2025 36.50p 38.00p 34.00p 36.00p 10,571
24/01/2025 36.50p 36.50p 35.69p 36.50p 13
23/01/2025 36.50p 36.50p 35.69p 36.50p 2
22/01/2025 36.50p 36.50p 35.00p 36.50p 17,513
21/01/2025 36.50p 36.50p 35.00p 36.50p 8,179
20/01/2025 37.00p 38.00p 35.00p 36.50p 35,090
17/01/2025 37.00p 37.10p 35.26p 37.00p 7,623
16/01/2025 37.00p 37.13p 37.00p 37.00p 888
15/01/2025 37.00p 37.20p 35.26p 37.00p 7,700
14/01/2025 36.50p 37.35p 36.50p 37.00p 31,005
13/01/2025 37.50p 38.00p 35.26p 36.50p 20,894
10/01/2025 37.50p 38.65p 37.50p 37.50p 3,008
09/01/2025 37.50p 37.50p 36.84p 37.50p 1,374
08/01/2025 37.50p 38.90p 37.50p 37.50p 1,557
07/01/2025 37.50p 38.90p 36.78p 37.50p 2,450
06/01/2025 37.00p 39.00p 36.00p 37.50p 22,074
03/01/2025 37.00p 37.98p 37.00p 37.00p 2,001
02/01/2025 37.00p 37.60p 36.00p 37.00p 8,769
01/01/2025 37.00p 37.69p 37.00p 37.00p 64,719
31/12/2024 37.00p 37.69p 37.00p 37.00p 64,719
30/12/2024 37.00p 37.89p 37.00p 37.00p 35,054
27/12/2024 37.00p 37.29p 35.20p 37.00p 15,431
26/12/2024 37.00p 37.33p 37.00p 37.00p 10,034
25/12/2024 37.00p 37.33p 37.00p 37.00p 10,034
24/12/2024 37.00p 37.33p 37.00p 37.00p 10,034
23/12/2024 38.50p 40.00p 36.10p 37.00p 50,496
20/12/2024 38.50p 38.50p 37.00p 38.50p 45,254
19/12/2024 38.50p 38.50p 37.15p 38.50p 5,061
18/12/2024 39.00p 40.00p 38.00p 38.50p 57,967
17/12/2024 37.50p 37.50p 37.00p 37.50p 1,000
16/12/2024 37.50p 37.50p 37.16p 37.50p 25,000
13/12/2024 36.00p 37.90p 36.00p 37.50p 83,034
12/12/2024 39.00p 39.00p 36.50p 36.50p 30,682
11/12/2024 39.00p 39.08p 38.00p 39.00p 8,495
10/12/2024 39.00p 39.45p 38.17p 39.00p 42,410
09/12/2024 41.00p 43.00p 39.00p 39.00p 9,873
06/12/2024 41.00p 41.00p 39.10p 41.00p 17,802
05/12/2024 41.00p 41.00p 40.95p 41.00p 462
04/12/2024 41.00p 41.00p 39.35p 41.00p 27,370
03/12/2024 41.00p 41.45p 39.00p 41.00p 12,650
02/12/2024 41.00p 43.00p 39.00p 41.00p 4,383
29/11/2024 41.00p 41.50p 39.11p 41.00p 74,825
28/11/2024 41.00p 41.77p 41.00p 41.00p 0
27/11/2024 41.00p 41.23p 39.11p 41.00p 1,117
26/11/2024 41.00p 43.00p 39.00p 41.00p 8,011
25/11/2024 41.00p 41.23p 39.10p 41.00p 4,886
22/11/2024 41.00p 43.00p 39.15p 41.00p 8,176
21/11/2024 41.00p 43.00p 39.00p 41.00p 10,061
20/11/2024 41.00p 43.00p 39.00p 41.00p 13,391
19/11/2024 41.50p 43.00p 39.00p 41.00p 7,537
18/11/2024 41.50p 41.89p 40.00p 40.00p 50
15/11/2024 41.50p 41.50p 40.10p 41.50p 12,597
14/11/2024 41.50p 42.50p 40.33p 41.50p 5,525
13/11/2024 41.50p 42.85p 40.33p 41.50p 10,973
12/11/2024 41.50p 41.90p 40.33p 41.50p 30,983
11/11/2024 41.50p 41.92p 40.20p 41.50p 3,494

Market data

Select a section