Shares Magazine
43.50p+0.00 (+0.00%)02 May 2025, 15:01
The Artisanal Spirits Company PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 43.50p | 45.00p | 42.00p | 43.50p | 28,666 |
| May 1, 2025 | 43.50p | 45.00p | 42.00p | 43.50p | 1,511 |
| Apr 30, 2025 | 43.50p | 44.91p | 43.22p | 43.50p | 6,497 |
| Apr 29, 2025 | 44.00p | 45.00p | 43.00p | 43.50p | 24,233 |
| Apr 28, 2025 | 44.00p | 45.00p | 43.11p | 44.00p | 12,011 |
| Apr 25, 2025 | 44.50p | 45.89p | 43.00p | 44.00p | 26,272 |
| Apr 24, 2025 | 46.50p | 47.50p | 43.20p | 44.50p | 68,555 |
| Apr 23, 2025 | 46.50p | 48.00p | 45.00p | 46.50p | 54,401 |
| Apr 22, 2025 | 46.00p | 48.00p | 45.00p | 46.50p | 22,710 |
| Apr 17, 2025 | 43.50p | 47.00p | 44.80p | 46.00p | 100,643 |
| Apr 16, 2025 | 43.50p | 44.91p | 42.70p | 43.50p | 3,584 |
| Apr 15, 2025 | 43.50p | 44.91p | 42.70p | 43.50p | 3,402 |
| Apr 14, 2025 | 43.50p | 44.91p | 42.50p | 43.50p | 7,258 |
| Apr 11, 2025 | 46.00p | 46.89p | 42.00p | 43.50p | 65,166 |
| Apr 10, 2025 | 47.00p | 48.00p | 45.00p | 47.00p | 107,163 |
| Apr 9, 2025 | 43.50p | 47.67p | 44.00p | 46.00p | 119,682 |
| Apr 8, 2025 | 38.50p | 44.91p | 37.00p | 43.50p | 52,095 |
| Apr 7, 2025 | 36.50p | 40.00p | 35.00p | 38.50p | 57,575 |
| Apr 4, 2025 | 34.50p | 38.00p | 34.00p | 36.50p | 117,807 |
| Apr 3, 2025 | 33.50p | 35.00p | 32.00p | 34.50p | 131,325 |
| Apr 2, 2025 | 33.50p | 34.45p | 32.00p | 33.50p | 102 |
| Apr 1, 2025 | 33.50p | 35.00p | 32.00p | 33.50p | 32,487 |
| Mar 31, 2025 | 33.50p | 33.80p | 32.03p | 33.50p | 1,326 |
| Mar 28, 2025 | 33.00p | 32.85p | 32.85p | 33.00p | 6,071 |
| Mar 27, 2025 | 33.00p | 33.67p | 33.67p | 33.00p | 1,511 |
| Mar 26, 2025 | 33.00p | 33.67p | 31.40p | 33.00p | 13,421 |
| Mar 25, 2025 | 33.00p | 33.67p | 32.85p | 33.00p | 6,088 |
| Mar 24, 2025 | 33.00p | 33.67p | 32.85p | 33.00p | 10,084 |
| Mar 21, 2025 | 33.00p | 34.00p | 32.00p | 33.00p | 4,528 |
| Mar 20, 2025 | 33.00p | 32.85p | 32.85p | 33.00p | 1,062 |
| Mar 19, 2025 | 33.00p | 33.67p | 33.40p | 33.00p | 2,140 |
| Mar 18, 2025 | 33.00p | 33.40p | 32.80p | 33.00p | 635 |
| Mar 17, 2025 | 33.00p | 34.00p | 32.57p | 33.00p | 51,138 |
| Mar 14, 2025 | 33.00p | 34.60p | 32.11p | 33.00p | 449 |
| Mar 13, 2025 | 33.00p | 34.00p | 32.00p | 33.00p | 10,235 |
| Mar 12, 2025 | 33.00p | 33.89p | 33.85p | 33.00p | 1,120 |
| Mar 11, 2025 | 34.00p | 34.00p | 33.40p | 33.00p | 55,611 |
| Mar 10, 2025 | 34.00p | 35.80p | 33.00p | 35.80p | 15,204 |
| Mar 6, 2025 | 34.00p | 33.70p | 33.70p | 34.00p | 446 |
| Mar 5, 2025 | 34.00p | 33.95p | 33.00p | 34.00p | 2,125 |
| Mar 3, 2025 | 34.00p | 33.95p | 32.40p | 34.00p | 15,129 |
| Feb 28, 2025 | 34.00p | 34.00p | 33.66p | 34.00p | 10,657 |
| Feb 27, 2025 | 34.00p | 34.90p | 34.00p | 34.00p | 50,336 |
| Feb 26, 2025 | 34.00p | 32.40p | 32.40p | 32.40p | 25 |
| Feb 25, 2025 | 34.00p | 32.40p | 32.40p | 34.00p | 3 |
| Feb 24, 2025 | 34.00p | 34.40p | 33.66p | 34.00p | 11,329 |
| Feb 20, 2025 | 34.00p | 34.40p | 33.66p | 34.00p | 31,653 |
| Feb 19, 2025 | 34.00p | 34.00p | 33.00p | 34.00p | 7,425 |
| Feb 18, 2025 | 34.00p | 34.04p | 33.61p | 34.00p | 65,485 |
| Feb 17, 2025 | 34.00p | 34.10p | 33.11p | 34.00p | 7,502 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.