Market data

Select a section

The Artisanal Spirits Company

(ART)
Sector: Beverages
34.00p
0.00p 0.00
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
08/11/2024 41.50p 42.67p 41.50p 41.50p 10
07/11/2024 41.50p 41.50p 40.33p 41.50p 2,110
06/11/2024 41.50p 42.67p 40.11p 41.50p 2,205
05/11/2024 41.50p 42.67p 40.11p 41.50p 1,814
04/11/2024 41.50p 42.67p 40.10p 41.50p 1,473
01/11/2024 41.00p 43.00p 41.00p 41.50p 13,362
31/10/2024 40.50p 41.35p 40.50p 41.00p 51,317
30/10/2024 39.50p 40.50p 39.00p 39.50p 71,865
29/10/2024 40.50p 40.50p 39.15p 39.50p 9,448
28/10/2024 40.50p 41.00p 40.00p 40.50p 49,521
25/10/2024 40.50p 40.56p 40.50p 40.50p 0
24/10/2024 40.50p 40.85p 40.50p 40.50p 28,636
23/10/2024 40.50p 40.85p 40.11p 40.50p 28,612
22/10/2024 40.50p 40.85p 40.00p 40.50p 6,110
21/10/2024 41.00p 41.02p 40.00p 40.50p 80,872
18/10/2024 41.00p 41.02p 41.00p 41.00p 8,094
17/10/2024 41.00p 41.02p 40.15p 41.00p 5,027
16/10/2024 41.00p 41.02p 40.15p 41.00p 20,795
15/10/2024 41.00p 42.00p 40.15p 41.00p 2,463
14/10/2024 41.00p 41.02p 40.10p 41.00p 101,747
11/10/2024 41.00p 42.00p 40.10p 41.00p 47,605
10/10/2024 41.00p 41.20p 39.20p 41.00p 7,285
09/10/2024 41.00p 41.00p 40.10p 41.00p 357
08/10/2024 42.50p 42.50p 40.17p 41.00p 37,598
07/10/2024 42.50p 43.00p 42.00p 42.50p 4,729
04/10/2024 42.50p 42.50p 42.35p 42.50p 846
03/10/2024 42.50p 42.50p 42.38p 42.50p 0
02/10/2024 42.50p 42.50p 42.00p 42.50p 2,500
01/10/2024 42.50p 43.00p 42.00p 42.50p 5,065
30/09/2024 42.50p 42.50p 42.00p 42.50p 46,536
27/09/2024 43.00p 43.00p 42.00p 42.50p 16,006
26/09/2024 43.00p 43.00p 42.10p 43.00p 1,000
25/09/2024 43.00p 44.00p 42.00p 43.00p 1,229
24/09/2024 43.00p 44.00p 42.10p 43.00p 32,723
23/09/2024 43.00p 43.00p 42.10p 43.00p 521
20/09/2024 43.00p 44.00p 42.00p 43.00p 1,548
19/09/2024 43.00p 43.00p 42.02p 43.00p 26
18/09/2024 43.50p 43.50p 42.10p 43.00p 15,474
17/09/2024 43.50p 45.00p 43.50p 43.50p 11
16/09/2024 43.50p 43.50p 42.15p 43.50p 15,982
13/09/2024 44.50p 44.50p 42.80p 44.50p 16,765
12/09/2024 44.50p 44.50p 43.00p 44.50p 50,738
11/09/2024 44.50p 46.00p 44.16p 44.50p 20,091
10/09/2024 45.00p 45.00p 44.16p 44.50p 14,499
09/09/2024 45.00p 45.73p 43.04p 45.00p 15,328
06/09/2024 45.00p 45.73p 43.04p 45.00p 3,493
05/09/2024 45.00p 47.00p 44.40p 45.00p 26,051
04/09/2024 45.00p 47.00p 44.55p 45.00p 19,148
03/09/2024 44.00p 46.45p 43.00p 45.00p 16,355
02/09/2024 44.00p 44.98p 43.66p 44.00p 1,015
30/08/2024 44.00p 44.11p 44.00p 44.00p 4,547
29/08/2024 44.00p 44.98p 44.00p 44.00p 2,000
28/08/2024 44.00p 45.00p 44.00p 44.00p 198
27/08/2024 44.00p 45.00p 43.00p 44.00p 43,118
26/08/2024 44.00p 45.00p 43.30p 44.00p 6,116
23/08/2024 44.00p 45.00p 43.30p 44.00p 6,116
22/08/2024 44.00p 45.00p 43.30p 44.00p 6,116

Market data

Select a section