Artisanal Spirits Company PLC ART
LSE · Birleşik Krallık · Dağıtım Hizmetleri
GBp 23,500,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 23,50 | %0,00 | GBp 23,73 | GBp 23,73 | GBp 23,73 | 46 |
| 2026-09-30 | GBp 23,50 | %0,00 | GBp 23,50 | GBp 24,00 | GBp 23,10 | 33,97K |
| 2026-09-29 | GBp 23,50 | %0,00 | GBp 23,50 | GBp 24,00 | GBp 23,73 | 12,07K |
| 2026-09-28 | GBp 23,50 | %0,00 | GBp 23,50 | GBp 23,50 | GBp 23,00 | 17,00K |
| 2026-09-25 | GBp 23,50 | %0,00 | GBp 23,50 | GBp 23,73 | GBp 23,50 | 4,60K |
| 2026-09-24 | GBp 23,50 | %0,00 | GBp 23,50 | GBp 24,00 | GBp 24,00 | 251 |
| 2026-09-23 | GBp 23,50 | %0,00 | GBp 23,50 | GBp 24,00 | GBp 23,73 | 29,88K |
| 2026-09-22 | GBp 23,50 | %0,00 | GBp 24,00 | GBp 24,00 | GBp 22,10 | 33,28K |
| 2026-09-21 | GBp 23,50 | %0,00 | GBp 23,50 | GBp 24,00 | GBp 23,00 | 9,18K |
| 2026-09-18 | GBp 23,50 | %0,00 | GBp 23,50 | GBp 23,73 | GBp 23,73 | 4,18K |
| 2026-09-17 | GBp 23,50 | %0,00 | GBp 23,50 | GBp 24,00 | GBp 23,10 | 120,56K |
| 2026-09-16 | GBp 23,50 | %0,00 | GBp 24,00 | GBp 25,00 | GBp 23,00 | 10,51K |
| 2026-09-15 | GBp 23,50 | %0,00 | GBp 23,50 | GBp 25,00 | GBp 23,40 | 2,66K |
| 2026-09-14 | GBp 23,50 | -%2,08 | GBp 24,00 | GBp 25,00 | GBp 23,02 | 3,13K |
| 2026-09-11 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 25,00 | GBp 23,00 | 23,52K |
| 2026-09-10 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 25,00 | GBp 23,00 | 1,02K |
| 2026-09-09 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 23,02 | GBp 23,02 | 819 |
| 2026-09-08 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 25,00 | GBp 23,00 | 9,50K |
| 2026-09-07 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 25,00 | GBp 23,15 | 52,64K |
| 2026-09-04 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 25,00 | GBp 23,00 | 31,54K |
| 2026-09-03 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 24,10 | GBp 23,86 | 7,42K |
| 2026-09-02 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 24,58 | GBp 24,58 | 25 |
| 2026-09-01 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 24,58 | GBp 23,00 | 527 |
| 2026-08-28 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 24,58 | GBp 24,58 | 918 |
| 2026-08-27 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 25,00 | GBp 23,35 | 980 |
| 2026-08-26 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 23,35 | GBp 23,00 | 496 |
| 2026-08-25 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 24,74 | GBp 23,00 | 22,26K |
| 2026-08-24 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 25,00 | GBp 23,00 | 10,53K |
| 2026-08-21 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 24,90 | GBp 23,35 | 37,43K |
| 2026-08-20 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 25,00 | GBp 23,00 | 10,15K |
| 2026-08-19 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 25,00 | GBp 24,13 | 505 |
| 2026-08-18 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 25,00 | GBp 24,70 | 38,30K |
| 2026-08-17 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 25,00 | GBp 24,00 | 61,48K |
| 2026-08-14 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 25,00 | GBp 23,85 | 67,97K |
| 2026-08-13 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 25,00 | GBp 23,00 | 9,71K |
| 2026-08-12 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 25,00 | GBp 23,00 | 45 |
| 2026-08-11 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 24,65 | GBp 23,67 | 9,14K |
| 2026-08-10 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 25,00 | GBp 23,00 | 1,65K |
| 2026-08-07 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 25,00 | GBp 24,65 | 38,38K |
| 2026-08-06 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 24,75 | GBp 23,02 | 247 |
| 2026-08-05 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 24,75 | GBp 23,02 | 63 |
| 2026-08-04 | GBp 24,00 | +%4,35 | GBp 23,00 | GBp 24,00 | GBp 23,90 | 19,60K |
| 2026-08-03 | GBp 23,00 | +%2,22 | GBp 22,50 | GBp 24,00 | GBp 21,00 | 25,40K |
| 2026-07-31 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 23,34 | GBp 22,50 | 528 |
| 2026-07-30 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 24,00 | GBp 21,00 | 1,04K |
| 2026-07-29 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 24,00 | GBp 21,55 | 1,26K |
| 2026-07-28 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 24,00 | GBp 21,00 | 29,66K |
| 2026-07-27 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 24,00 | GBp 22,15 | 4,06K |
| 2026-07-24 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 24,00 | GBp 21,00 | 6,03K |
| 2026-07-23 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 22,15 | GBp 22,15 | 1 |
| 2026-07-22 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 24,00 | GBp 22,15 | 11,77K |
| 2026-07-21 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 24,00 | GBp 23,55 | 1,53K |
| 2026-07-20 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 24,00 | GBp 21,00 | 1,65K |
| 2026-07-17 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 24,00 | GBp 23,55 | 16,28K |
| 2026-07-16 | GBp 22,50 | +%2,27 | GBp 22,00 | GBp 23,00 | GBp 21,00 | 45,51K |
| 2026-07-15 | GBp 22,00 | -%6,38 | GBp 23,50 | GBp 24,00 | GBp 21,55 | 66,76K |
| 2026-07-14 | GBp 23,50 | -%2,08 | GBp 24,00 | GBp 25,00 | GBp 23,00 | 42,98K |
| 2026-07-13 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 25,00 | GBp 23,00 | 15,07K |
| 2026-07-10 | GBp 24,00 | -%5,88 | GBp 25,50 | GBp 26,00 | GBp 23,21 | 15,45K |
| 2026-07-09 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 26,00 | GBp 25,72 | 3,68K |
| 2026-07-08 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 26,00 | GBp 25,72 | 19,66K |
| 2026-07-07 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 26,00 | GBp 25,00 | 22,25K |
| 2026-07-06 | GBp 25,50 | -%5,56 | GBp 27,00 | GBp 28,00 | GBp 25,01 | 11,01K |
| 2026-07-03 | GBp 27,00 | %0,00 | GBp 27,00 | GBp 28,00 | GBp 27,94 | 1,11K |
| 2026-07-02 | GBp 27,00 | -%5,26 | GBp 28,50 | GBp 29,00 | GBp 26,00 | 41,62K |
| 2026-07-01 | GBp 28,50 | %0,00 | GBp 28,50 | GBp 28,36 | GBp 28,36 | 2,09K |
| 2026-06-30 | GBp 28,50 | %0,00 | GBp 28,50 | GBp 29,00 | GBp 29,00 | 126 |
| 2026-06-29 | GBp 28,50 | %0,00 | GBp 28,50 | GBp 29,00 | GBp 29,00 | 265 |
| 2026-06-26 | GBp 28,50 | %0,00 | GBp 28,50 | GBp 29,00 | GBp 28,00 | 10,43K |
| 2026-06-25 | GBp 28,50 | %0,00 | GBp 28,50 | GBp 29,00 | GBp 28,00 | 1,27K |
| 2026-06-24 | GBp 28,50 | %0,00 | GBp 28,50 | GBp 29,00 | GBp 28,00 | 3,43K |
| 2026-06-23 | GBp 28,50 | %0,00 | GBp 28,50 | GBp 29,00 | GBp 28,00 | 254 |
| 2026-06-22 | GBp 28,50 | %0,00 | GBp 28,50 | GBp 29,00 | GBp 28,00 | 3,53K |
| 2026-06-19 | GBp 28,50 | %0,00 | GBp 28,50 | GBp 28,67 | GBp 28,67 | 1,05K |
| 2026-06-18 | GBp 28,50 | %0,00 | GBp 28,50 | GBp 29,00 | GBp 28,01 | 238 |
| 2026-06-17 | GBp 28,50 | %0,00 | GBp 28,50 | GBp 29,00 | GBp 28,00 | 6,76K |
| 2026-06-16 | GBp 28,50 | %0,00 | GBp 28,50 | GBp 29,00 | GBp 28,00 | 680 |
| 2026-06-15 | GBp 28,50 | %0,00 | GBp 28,50 | GBp 29,00 | GBp 28,60 | 2,22K |
| 2026-06-12 | GBp 28,50 | -%1,72 | GBp 29,00 | GBp 29,55 | GBp 28,65 | 17,57K |
| 2026-06-11 | GBp 29,00 | %0,00 | GBp 29,00 | GBp 28,02 | GBp 28,02 | 26 |
| 2026-06-10 | GBp 29,00 | %0,00 | GBp 29,00 | GBp 30,00 | GBp 28,67 | 43 |
| 2026-06-09 | GBp 29,00 | %0,00 | GBp 29,00 | GBp 28,67 | GBp 28,00 | 8,69K |
| 2026-06-08 | GBp 29,00 | -%4,92 | GBp 30,50 | GBp 31,80 | GBp 27,35 | 73,21K |
| 2026-06-05 | GBp 30,50 | %0,00 | GBp 30,50 | GBp 33,00 | GBp 28,00 | 7,40K |
| 2026-06-04 | GBp 30,50 | %0,00 | GBp 30,50 | GBp 31,20 | GBp 31,20 | 2,00K |
| 2026-06-03 | GBp 30,50 | %0,00 | GBp 30,50 | GBp 33,00 | GBp 28,00 | 1,94K |
| 2026-06-02 | GBp 30,50 | %0,00 | GBp 30,50 | GBp 33,00 | GBp 28,00 | 70,77K |
| 2026-06-01 | GBp 30,50 | %0,00 | GBp 30,50 | GBp 33,00 | GBp 28,00 | 10,79K |
| 2026-05-29 | GBp 30,50 | %0,00 | GBp 30,50 | GBp 33,00 | GBp 29,30 | 14,12K |
| 2026-05-28 | GBp 30,50 | %0,00 | GBp 30,50 | GBp 33,00 | GBp 29,22 | 1,85K |