The Artisanal Spirits Company Plc Historical Data - ART | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
UK
LSE
The Artisanal Spirits Company Plc (ART)
The Artisanal Spirits Company Plc (ART) Historical

The Artisanal Spirits Company Plc (ART)

41.00

-2.00

(-4.65%)

Closed April 23 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2	-4.6511627907	43	44	41	29138	43	DE
4	-3.5	-7.86516853933	44.5	46	41	39907	43.80033411	DE
12	-9	-18	50	50	40.5	31680	44.47870212	DE
26	-25.5	-38.3458646617	66.5	70.25	40.5	32677	48.52164523	DE
52	-59	-59	100	100	40.5	22759	57.78420609	DE
156	-76.5	-65.1063829787	117.5	125.5	40.5	30735	76.73464317	DE
260	-76.5	-65.1063829787	117.5	125.5	40.5	30735	76.73464317	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713803400	43	0	0.00	43	43	43	115082
1713544200	43	0	0.00	43	43	43	138
1713457800	43	0	0.00	43	44	43	1675
1713371400	43	0	0.00	43	44	43	5490
1713285000	43	0	0.00	43	44	43	23304
1713198600	43	-0.5	-1.15	43.5	43.5	43	80162
1712939400	43.5	0.5	1.16	43.5	43.5	43.5	49672
1712853000	43	-0.5	-1.15	43.5	43.5	43	2636
1712766600	43.5	-0.5	-1.14	43.5	44.2	43.5	19027
1712680200	44	-0.4	-0.90	44	44.7	44	31239
1712593800	44.4	0.4	0.91	44	44.4	44	1776
1712334600	44	0	0.00	44	44	44	85689
1712248200	44	0	0.00	44	44	44	47846
1712161800	44	0	0.00	44	44	44	50615
1712075400	44	0	0.00	44	44	44	8522
1711647000	44	-1.5	-3.30	45.5	45.5	44	68481
1711560600	45.5	1	2.25	45.5	45.5	45.5	55210
1711474200	44.5	0	0.00	44.5	46	43.5	71769
1711387800	44.5	0	0.00	44.5	46	44.5	981
1711128600	44.5	0	0.00	44.5	44.5	44.5	1803
1711042200	44.5	0	0.00	44.5	44.5	44.5	445
1710955800	44.5	0	0.00	44.5	44.5	44.5	1612
1710869400	44.5	0	0.00	44.5	44.5	44.5	6684
1710783000	44.5	-0.5	-1.11	44.5	44.5	44.5	3975
1710523800	45	1	2.27	44	45	44	25023
1710437400	44	0	0.00	44	44	44	980
1710351000	44	0	0.00	44	44	44	4518
1710264600	44	0	0.00	44	44	44	12075
1710178200	44	0	0.00	44	44	44	1128
1709919000	44	-2	-4.35	46	46	44	83013
1709832600	46	0	0.00	46	46	46	32869
1709746200	46	0	0.00	46	46	46	29754
1709659800	46	-1	-2.13	47	47	46	8482
1709573400	47	0	0.00	47	47	47	46929
1709314200	47	0	0.00	47	47	47	7442
1709227800	47	0	0.00	47	47	47	14053
1709141400	47	2	4.44	45.5	47	45.5	65263
1709055000	45	1	2.27	45	45.5	45	29405
1708968600	44	0	0.00	44	44	44	18212
1708709400	44	0	0.00	44	44	44	20950
1708623000	44	-1.5	-3.30	45.5	45.5	43.5	71143
1708536600	45.5	0	0.00	45.5	45.5	45.5	34496
1708450200	45.5	0	0.00	45.5	45.5	45.5	148
1708363800	45.5	2.5	5.81	43.5	45.5	43.5	40725
1708104600	43	2.5	6.17	40.5	43	40.5	47222
1708018200	40.5	-4.5	-10.00	44	44	40.5	142329
1707931800	45	0.6	1.35	44.4	45	44	34954
1707845400	44.4	0.4	0.91	44	44.4	43	112683
1707759000	44	-2	-4.35	46	46	44	43138
1707499800	46	-1	-2.13	47	47	46	910
1707413400	47	0	0.00	47	47	47	2216
1707327000	47	0	0.00	47	47	47	14119
1707240600	47	-2	-4.08	49	49	46.5	48329
1707154200	49	-0.5	-1.01	49.5	49.5	48.5	75239
1706895000	49.5	0	0.00	49.5	49.5	49.5	5657
1706808600	49.5	0	0.00	49.5	49.5	49.5	357
1706722200	49.5	-0.5	-1.00	50	50	49.5	28772
1706635800	50	0	0.00	50	50	50	1089
1706549400	50	2	4.17	49	50	49	17137
1706290200	48	0	0.00	48	49	48	12061
1706203800	48	-4.5	-8.57	52.5	52.5	47.5	120903
1706117400	52.5	0	0.00	52.5	52.5	52.5	7286
1706031000	52.5	0	0.00	52.5	52.5	52.5	2864

The Artisanal Spirits

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions