1. Share Prices

  2. The Artisanal Spirits Company PLC (ART)

39.88p-0.62 (-1.53%)16 May 2024, 12:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

The Artisanal Spirits Company PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 15, 202441.50p43.00p40.00p40.50p68,809
May 14, 202441.50p42.22p40.03p41.50p47,374
May 13, 202441.50p42.22p40.03p41.50p40,830
May 10, 202441.50p40.03p40.03p41.50p6,260
May 9, 202441.50p40.03p40.03p41.50p673
May 8, 202441.50p42.39p42.39p41.50p1,759
May 7, 202441.50p42.39p40.00p41.50p42,776
May 3, 202441.50p42.39p40.10p41.50p12,413
May 2, 202441.50p42.39p40.65p41.50p29,975
May 1, 202441.50p43.00p40.00p41.50p33,999
Apr 30, 202441.50p40.77p40.77p41.50p110
Apr 29, 202441.00p43.00p40.40p42.80p37,840
Apr 26, 202440.50p41.55p40.00p41.00p196,492
Apr 25, 202441.50p43.00p40.00p40.50p4,583
Apr 24, 202441.00p43.00p40.00p41.50p6,803
Apr 23, 202443.00p43.55p40.00p41.00p37,974
Apr 22, 202443.00p44.00p42.00p43.00p165,082
Apr 19, 202443.00p43.70p42.00p43.00p138
Apr 18, 202443.00p42.20p42.20p43.00p1,675
Apr 17, 202443.00p44.00p42.00p43.00p5,490
Apr 16, 202443.00p43.40p42.10p43.00p23,304
Apr 15, 202443.50p43.98p42.00p43.00p80,162
Apr 12, 202443.50p43.90p43.00p43.50p36,948
Apr 11, 202443.50p43.60p43.00p43.00p2,636
Apr 10, 202443.50p44.40p43.00p43.50p19,027
Apr 9, 202444.00p45.00p43.00p44.00p31,239
Apr 8, 202444.00p44.40p43.75p44.40p1,776
Apr 5, 202444.00p45.00p42.31p44.00p85,689
Apr 4, 202444.00p43.90p43.90p44.00p47,846
Apr 3, 202444.00p44.00p43.00p44.00p50,615
Apr 2, 202444.00p44.20p43.00p44.00p8,522
Mar 28, 202445.50p46.75p43.05p44.00p108,481
Mar 27, 202445.50p46.75p43.00p45.50p55,210
Mar 26, 202444.50p46.00p43.00p44.50p71,769
Mar 25, 202444.50p46.00p43.30p44.50p981
Mar 22, 202444.50p46.00p43.30p44.50p1,803
Mar 21, 202444.50p46.00p43.03p44.50p445
Mar 20, 202444.50p43.30p42.20p44.50p1,612
Mar 19, 202444.50p44.84p44.84p44.50p6,684
Mar 18, 202444.50p45.94p43.00p44.50p3,975
Mar 15, 202444.00p46.00p43.04p45.00p25,023
Mar 14, 202444.00p43.02p43.02p44.00p980
Mar 13, 202444.00p44.96p43.02p44.00p4,518
Mar 12, 202444.00p44.40p43.02p44.00p12,075
Mar 11, 202444.00p45.00p43.40p44.00p1,128
Mar 8, 202446.00p45.00p43.00p44.00p108,013
Mar 7, 202446.00p47.90p44.30p46.00p32,869
Mar 6, 202446.00p47.00p45.23p46.00p29,754
Mar 5, 202447.00p48.00p44.00p46.00p8,482
Mar 4, 202447.00p47.90p46.23p47.00p46,929
12345
Showing 1 to 50 of 248

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC1,045.9520.22
Auction Technology Group PLC579.0017.68
Bt Group PLC132.8517.41
Watches Of Switzerland Group PLC373.6010.60
Helios Towers PLC121.009.60
Osb Group PLC466.603.46

Fallers

CompanyPrice% Chg
Sage Group PLC1,090.33-8.95
W.A.G Payment Solutions PLC67.21-6.40
Tritax Eurobox PLC58.60-5.48
Easyjet PLC508.94-3.87
Balfour Beatty PLC369.00-3.71
Wizz Air Holdings PLC2,138.00-3.61