BrandShield Systems (BRSD) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BrandShield Systems

Date Open High Low Close* Volume
20/10/2023 3.50p 4.00p 3.11p 3.58p 892026
19/10/2023 3.25p 3.80p 2.78p 3.26p 1846146
18/10/2023 3.25p 3.30p 2.50p 3.26p 832432
17/10/2023 3.50p 4.00p 3.00p 3.25p 1203294
16/10/2023 3.25p 3.90p 2.96p 3.50p 83278
13/10/2023 4.00p 4.50p 3.00p 3.25p 523680
12/10/2023 4.00p 4.26p 3.50p 4.00p 895161
11/10/2023 3.50p 4.20p 3.50p 4.00p 531491
10/10/2023 3.00p 3.80p 3.00p 3.50p 772622
09/10/2023 2.85p 3.50p 2.50p 3.50p 594624
06/10/2023 2.85p 2.90p 2.64p 2.85p 157523
05/10/2023 2.85p 2.95p 2.70p 2.85p 482060
04/10/2023 2.85p 2.85p 2.70p 2.85p 93730
03/10/2023 2.85p 2.95p 2.64p 2.64p 1932704
02/10/2023 2.75p 2.90p 2.50p 2.85p 466378
29/09/2023 2.75p 2.95p 2.67p 2.75p 630588
28/09/2023 3.00p 3.00p 2.65p 2.75p 1129121
27/09/2023 3.00p 3.19p 2.69p 3.00p 641683
26/09/2023 3.00p 3.35p 2.50p 3.00p 1277084
25/09/2023 3.00p 3.00p 2.91p 3.00p 109192
22/09/2023 3.00p 3.00p 2.85p 3.00p 189358
21/09/2023 2.75p 3.35p 2.50p 3.00p 492049
20/09/2023 4.50p 4.50p 2.00p 2.75p 4449206
19/09/2023 4.15p 4.58p 3.98p 4.50p 279776
18/09/2023 3.75p 4.44p 3.70p 4.15p 451984
15/09/2023 3.75p 4.00p 3.66p 3.75p 133869
14/09/2023 3.75p 3.80p 3.50p 3.75p 2006
13/09/2023 3.75p 4.00p 3.75p 3.75p 170250
12/09/2023 4.00p 4.00p 3.53p 3.75p 136946
11/09/2023 4.50p 4.60p 4.17p 4.25p 0
08/09/2023 4.25p 4.50p 4.25p 4.50p 27736
07/09/2023 4.75p 4.75p 4.10p 4.25p 130000
06/09/2023 4.75p 5.20p 4.75p 4.75p 388
05/09/2023 4.75p 5.00p 4.54p 4.75p 34846
04/09/2023 4.75p 5.00p 4.50p 4.75p 219
01/09/2023 4.75p 4.95p 4.54p 4.75p 2101
31/08/2023 4.75p 5.00p 4.53p 4.75p 127041
30/08/2023 4.50p 4.81p 4.00p 4.75p 132257
29/08/2023 5.25p 5.40p 4.20p 4.50p 217425
25/08/2023 5.25p 5.50p 5.03p 5.25p 165167
24/08/2023 5.25p 5.25p 5.03p 5.25p 30962
23/08/2023 5.25p 5.25p 5.20p 5.25p 50000
22/08/2023 5.25p 5.25p 5.00p 5.25p 117
21/08/2023 5.25p 5.25p 5.03p 5.25p 36582
18/08/2023 6.00p 6.00p 5.10p 5.25p 173016
17/08/2023 6.00p 6.50p 5.50p 6.00p 1132
16/08/2023 5.75p 6.50p 5.50p 6.00p 62480
15/08/2023 5.75p 5.75p 5.50p 5.75p 5000
14/08/2023 5.75p 6.25p 5.50p 5.75p 31981
11/08/2023 5.63p 6.00p 5.25p 5.75p 552842
10/08/2023 5.75p 6.00p 5.15p 5.60p 102499
09/08/2023 5.75p 5.88p 5.50p 5.75p 50140
08/08/2023 5.75p 5.87p 5.50p 5.75p 3450
07/08/2023 6.00p 6.50p 5.50p 5.75p 2194
04/08/2023 6.00p 6.00p 6.00p 6.00p 0
03/08/2023 6.00p 6.07p 5.50p 6.00p 11808
02/08/2023 6.00p 6.50p 5.50p 6.00p 2108
01/08/2023 6.00p 6.40p 5.55p 6.00p 955
31/07/2023 6.00p 6.09p 5.50p 6.00p 1685
28/07/2023 6.13p 6.50p 5.50p 6.00p 16154
27/07/2023 6.13p 6.13p 6.09p 6.13p 12119
26/07/2023 6.13p 6.15p 5.75p 6.13p 47502
25/07/2023 6.13p 6.20p 5.75p 6.13p 34775
24/07/2023 6.13p 6.13p 6.13p 6.13p 0
21/07/2023 6.25p 6.50p 6.03p 6.13p 25032
20/07/2023 6.25p 6.25p 6.25p 6.25p 0
19/07/2023 6.88p 6.88p 5.80p 6.25p 203500
18/07/2023 6.88p 6.88p 6.25p 6.88p 57783
17/07/2023 6.88p 6.88p 6.28p 6.88p 17572
14/07/2023 6.88p 7.50p 6.25p 6.88p 29006
13/07/2023 6.88p 6.90p 6.25p 6.88p 1764
12/07/2023 7.10p 7.50p 6.50p 7.00p 2399
11/07/2023 7.10p 7.10p 6.95p 7.10p 34
10/07/2023 7.10p 7.10p 6.95p 7.10p 190
07/07/2023 7.10p 7.10p 6.98p 7.10p 1432
06/07/2023 7.35p 7.35p 6.50p 7.10p 31863
05/07/2023 7.35p 7.70p 6.60p 7.35p 58852
04/07/2023 7.50p 7.50p 7.00p 7.35p 35000
03/07/2023 7.50p 8.00p 7.00p 7.50p 72075
30/06/2023 7.50p 7.50p 7.33p 7.50p 0
29/06/2023 7.50p 7.57p 7.50p 7.50p 17520
28/06/2023 7.50p 8.00p 7.00p 7.50p 67122
27/06/2023 7.25p 7.63p 7.00p 7.50p 94367
26/06/2023 7.25p 7.50p 7.00p 7.25p 14737
23/06/2023 7.25p 7.25p 7.03p 7.25p 117762
22/06/2023 7.25p 7.43p 7.25p 7.25p 5202
21/06/2023 7.25p 7.25p 7.03p 7.25p 35118
20/06/2023 7.25p 7.40p 7.06p 7.25p 37534
19/06/2023 7.25p 7.25p 7.10p 7.25p 0
16/06/2023 7.25p 7.50p 7.25p 7.25p 13
15/06/2023 7.75p 7.89p 7.11p 7.25p 71871
14/06/2023 7.75p 7.75p 7.50p 7.75p 51759
13/06/2023 8.00p 8.00p 7.50p 7.75p 74998
12/06/2023 8.00p 8.20p 7.63p 8.00p 108895
09/06/2023 8.00p 8.50p 7.50p 8.00p 127831
08/06/2023 7.75p 8.50p 7.50p 8.00p 267488
07/06/2023 7.25p 8.14p 7.00p 7.75p 73994
06/06/2023 7.25p 7.30p 7.25p 7.25p 0
05/06/2023 7.25p 7.31p 7.10p 7.25p 233686
02/06/2023 7.25p 7.50p 7.25p 7.25p 554190
01/06/2023 7.25p 7.50p 7.00p 7.25p 73336
31/05/2023 7.25p 7.95p 7.00p 7.25p 94695
30/05/2023 7.25p 7.50p 7.00p 7.25p 530911
26/05/2023 7.13p 7.75p 6.75p 7.25p 425657
25/05/2023 6.38p 7.00p 6.25p 6.88p 1073097
24/05/2023 4.75p 6.50p 4.50p 6.25p 5739315
23/05/2023 4.75p 4.85p 4.50p 4.75p 200264
22/05/2023 4.85p 5.00p 4.50p 4.75p 258802
19/05/2023 5.10p 5.20p 4.71p 4.85p 76030
18/05/2023 5.10p 5.20p 5.00p 5.10p 726
17/05/2023 5.10p 5.20p 4.90p 5.10p 50200
16/05/2023 5.10p 5.10p 5.00p 5.10p 3493
15/05/2023 5.10p 5.10p 5.05p 5.10p 0
12/05/2023 5.10p 5.20p 5.10p 5.10p 24
11/05/2023 5.25p 5.25p 5.00p 5.10p 38207
10/05/2023 5.25p 5.25p 5.06p 5.25p 19059
09/05/2023 5.25p 5.60p 5.10p 5.25p 113676
05/05/2023 5.25p 5.50p 5.25p 5.25p 11264
04/05/2023 5.25p 5.25p 5.10p 5.25p 0
03/05/2023 5.25p 5.25p 5.09p 5.25p 12500
02/05/2023 5.25p 5.25p 5.00p 5.25p 20757
28/04/2023 5.25p 5.50p 5.09p 5.25p 1702
27/04/2023 5.25p 5.25p 5.09p 5.25p 39990
26/04/2023 5.25p 5.25p 5.13p 5.25p 0
25/04/2023 5.25p 5.25p 5.00p 5.25p 359
24/04/2023 5.25p 5.30p 5.09p 5.25p 401435
21/04/2023 5.25p 5.50p 5.00p 5.25p 61022
20/04/2023 5.25p 5.30p 5.13p 5.25p 158546
19/04/2023 5.25p 5.30p 5.00p 5.25p 259552
18/04/2023 5.25p 5.30p 5.13p 5.25p 985872
17/04/2023 5.25p 5.50p 5.15p 5.25p 5536
14/04/2023 5.25p 5.50p 5.01p 5.25p 10865
13/04/2023 5.35p 5.35p 5.17p 5.25p 0
12/04/2023 4.75p 5.35p 4.72p 5.25p 1159405
11/04/2023 4.75p 5.00p 4.75p 4.75p 45054
06/04/2023 4.60p 4.76p 4.60p 4.75p 16996
05/04/2023 4.60p 4.70p 4.50p 4.60p 236747
04/04/2023 4.60p 4.60p 4.54p 4.60p 0
03/04/2023 4.60p 4.60p 4.50p 4.60p 1285
31/03/2023 4.60p 4.70p 4.60p 4.60p 26988
30/03/2023 4.65p 4.68p 4.50p 4.60p 141591
29/03/2023 4.65p 4.65p 4.50p 4.65p 4963290
28/03/2023 4.65p 4.65p 4.50p 4.65p 82676
27/03/2023 4.65p 4.80p 4.53p 4.65p 2482
24/03/2023 4.85p 5.00p 4.50p 4.65p 202115
23/03/2023 5.10p 5.50p 4.83p 5.00p 308501
22/03/2023 5.10p 5.25p 4.83p 5.10p 159560
21/03/2023 5.10p 5.10p 4.70p 5.10p 136014
20/03/2023 5.10p 5.10p 4.70p 5.10p 2501633
17/03/2023 5.25p 5.50p 4.80p 5.10p 113959
16/03/2023 5.25p 5.25p 5.13p 5.25p 0
15/03/2023 5.25p 5.30p 5.01p 5.25p 107757
14/03/2023 5.25p 5.25p 5.00p 5.25p 854706
13/03/2023 5.25p 5.25p 5.00p 5.25p 18770
10/03/2023 5.40p 5.50p 5.25p 5.25p 79310
09/03/2023 5.40p 5.40p 5.30p 5.40p 20000
08/03/2023 5.40p 5.40p 5.31p 5.40p 12610
07/03/2023 5.40p 5.40p 5.31p 5.40p 42835
06/03/2023 5.40p 5.40p 5.30p 5.40p 108567
03/03/2023 5.80p 5.80p 5.30p 5.40p 477537
02/03/2023 5.80p 5.80p 5.49p 5.80p 23901
01/03/2023 5.80p 5.80p 5.41p 5.80p 445889
28/02/2023 5.10p 6.00p 5.09p 5.80p 1061303
27/02/2023 5.10p 5.10p 5.00p 5.10p 199453
24/02/2023 5.25p 5.25p 5.00p 5.10p 151485
23/02/2023 5.25p 5.25p 5.08p 5.25p 1343
22/02/2023 5.25p 5.25p 5.00p 5.25p 300209
21/02/2023 5.25p 5.50p 5.25p 5.25p 40641
20/02/2023 5.25p 5.25p 5.08p 5.25p 0
17/02/2023 5.25p 5.50p 5.00p 5.25p 76
16/02/2023 5.25p 5.50p 5.21p 5.25p 413490
15/02/2023 5.25p 5.50p 5.00p 5.25p 286679
14/02/2023 5.25p 5.25p 5.08p 5.25p 11391
13/02/2023 5.25p 5.25p 5.08p 5.25p 37016
10/02/2023 5.25p 5.50p 5.25p 5.25p 22
09/02/2023 5.25p 5.50p 5.25p 5.25p 99
08/02/2023 5.25p 5.30p 5.17p 5.25p 152116
07/02/2023 5.25p 5.50p 5.18p 5.25p 20006
06/02/2023 5.25p 5.62p 5.00p 5.50p 52792
03/02/2023 5.50p 5.50p 5.22p 5.25p 199400
02/02/2023 5.50p 5.50p 5.21p 5.50p 10629
01/02/2023 5.50p 5.50p 5.21p 5.50p 6750
31/01/2023 5.50p 6.00p 5.21p 5.50p 102122
30/01/2023 5.75p 6.00p 5.14p 5.50p 823117
27/01/2023 5.75p 6.00p 5.61p 5.75p 375036
26/01/2023 5.75p 5.75p 5.50p 5.75p 51710
25/01/2023 6.00p 6.00p 5.35p 5.75p 377553
24/01/2023 6.00p 6.00p 5.55p 6.00p 20077
23/01/2023 6.00p 6.00p 5.53p 6.00p 93231
20/01/2023 6.10p 6.30p 5.45p 6.00p 486003
19/01/2023 6.10p 6.10p 5.70p 6.10p 15417
18/01/2023 6.10p 6.10p 5.91p 6.10p 31523
17/01/2023 5.65p 6.15p 5.65p 6.10p 720260
16/01/2023 5.65p 5.70p 5.65p 5.65p 175
13/01/2023 5.65p 6.00p 5.39p 5.65p 93814
12/01/2023 5.65p 5.65p 5.51p 5.65p 11998
11/01/2023 5.65p 5.70p 5.65p 5.65p 78849
10/01/2023 5.75p 5.75p 5.38p 5.65p 419695
09/01/2023 5.75p 5.75p 5.50p 5.75p 31734
06/01/2023 5.75p 6.00p 5.71p 5.75p 84643

*Close Price adjusted for both dividends and splits