Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
BrandShield Systems (BRSD) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/01/2023 | 5.65p | 5.80p | 5.65p | 5.75p | 322000 |
| 04/01/2023 | 5.65p | 5.80p | 5.50p | 5.65p | 1891 |
| 03/01/2023 | 5.65p | 5.80p | 5.50p | 5.65p | 8151 |
| 30/12/2022 | 5.65p | 5.70p | 5.65p | 5.65p | 4280 |
| 29/12/2022 | 5.65p | 5.80p | 5.65p | 5.65p | 17 |
| 28/12/2022 | 5.65p | 5.80p | 5.50p | 5.65p | 25383 |
| 23/12/2022 | 5.65p | 5.70p | 5.50p | 5.65p | 13364 |
| 22/12/2022 | 5.65p | 5.76p | 5.56p | 5.65p | 147933 |
| 21/12/2022 | 6.00p | 6.00p | 5.55p | 5.65p | 110362 |
| 20/12/2022 | 6.10p | 6.10p | 5.73p | 6.10p | 160000 |
| 19/12/2022 | 6.00p | 6.10p | 5.50p | 6.10p | 491740 |
| 16/12/2022 | 6.10p | 6.50p | 5.40p | 6.00p | 235091 |
| 15/12/2022 | 6.10p | 6.50p | 6.10p | 6.10p | 61 |
| 14/12/2022 | 6.10p | 6.10p | 5.50p | 6.10p | 27000 |
| 13/12/2022 | 6.10p | 6.30p | 6.10p | 6.10p | 0 |
| 12/12/2022 | 6.10p | 6.50p | 5.97p | 6.10p | 8582 |
| 09/12/2022 | 6.10p | 6.50p | 5.80p | 6.10p | 212172 |
| 08/12/2022 | 6.00p | 6.10p | 5.74p | 6.10p | 363197 |
| 07/12/2022 | 6.25p | 6.25p | 5.50p | 6.00p | 161234 |
| 06/12/2022 | 6.25p | 6.25p | 5.81p | 6.25p | 115000 |
| 05/12/2022 | 6.25p | 6.25p | 6.00p | 6.25p | 36677 |
| 02/12/2022 | 6.25p | 6.50p | 6.25p | 6.25p | 15 |
| 01/12/2022 | 6.25p | 6.25p | 6.00p | 6.25p | 6000 |
| 30/11/2022 | 6.25p | 6.25p | 6.05p | 6.25p | 18299 |
| 29/11/2022 | 6.65p | 6.90p | 6.01p | 6.25p | 289981 |
| 28/11/2022 | 6.10p | 6.65p | 5.60p | 6.65p | 2389375 |
| 25/11/2022 | 6.10p | 6.50p | 5.70p | 6.10p | 114 |
| 24/11/2022 | 6.10p | 6.30p | 6.10p | 6.10p | 0 |
| 23/11/2022 | 6.10p | 6.10p | 5.70p | 6.10p | 50005 |
| 22/11/2022 | 6.10p | 6.10p | 5.72p | 6.10p | 23 |
| 21/11/2022 | 6.10p | 6.10p | 6.09p | 6.10p | 45000 |
| 18/11/2022 | 6.10p | 6.50p | 5.72p | 6.10p | 1293015 |
| 17/11/2022 | 6.25p | 6.25p | 5.72p | 6.10p | 241702 |
| 16/11/2022 | 6.25p | 6.25p | 6.00p | 6.25p | 264505 |
| 15/11/2022 | 6.25p | 6.28p | 6.00p | 6.25p | 246947 |
| 14/11/2022 | 6.25p | 6.25p | 6.00p | 6.25p | 9808 |
| 11/11/2022 | 6.25p | 6.50p | 6.25p | 6.25p | 95 |
| 10/11/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 09/11/2022 | 6.25p | 6.25p | 6.00p | 6.25p | 26934 |
| 08/11/2022 | 6.75p | 6.75p | 6.00p | 6.25p | 105089 |
| 07/11/2022 | 6.75p | 6.75p | 6.50p | 6.75p | 6270 |
| 04/11/2022 | 6.75p | 6.75p | 6.50p | 6.75p | 10547 |
| 03/11/2022 | 6.75p | 7.00p | 6.50p | 6.75p | 35652 |
| 02/11/2022 | 6.75p | 7.00p | 6.75p | 6.75p | 714 |
| 01/11/2022 | 6.75p | 6.80p | 6.50p | 6.75p | 15120 |
| 31/10/2022 | 7.10p | 7.10p | 6.50p | 6.75p | 62364 |
| 28/10/2022 | 7.10p | 7.50p | 6.70p | 7.10p | 16151 |
| 27/10/2022 | 7.40p | 7.40p | 6.80p | 7.10p | 86465 |
| 26/10/2022 | 7.40p | 7.40p | 7.00p | 7.40p | 9076 |
| 25/10/2022 | 7.60p | 7.60p | 7.09p | 7.40p | 53921 |
| 24/10/2022 | 7.60p | 7.70p | 7.20p | 7.60p | 22525 |
| 21/10/2022 | 7.60p | 7.80p | 7.60p | 7.60p | 0 |
| 20/10/2022 | 7.60p | 7.60p | 7.20p | 7.60p | 12588 |
| 19/10/2022 | 7.75p | 8.00p | 7.50p | 7.60p | 34125 |
| 18/10/2022 | 7.75p | 7.75p | 7.63p | 7.75p | 0 |
| 17/10/2022 | 8.00p | 8.50p | 7.50p | 7.75p | 115170 |
| 14/10/2022 | 8.00p | 8.00p | 7.90p | 8.00p | 0 |
| 13/10/2022 | 8.10p | 8.10p | 7.70p | 8.00p | 8424 |
| 12/10/2022 | 8.20p | 8.70p | 7.71p | 8.20p | 25022 |
| 11/10/2022 | 8.20p | 8.70p | 8.20p | 8.20p | 42 |
| 10/10/2022 | 8.20p | 8.70p | 7.76p | 8.20p | 1551 |
| 07/10/2022 | 8.00p | 8.20p | 7.50p | 8.20p | 50349 |
| 06/10/2022 | 8.00p | 8.00p | 7.50p | 8.00p | 153188 |
| 05/10/2022 | 8.00p | 8.00p | 7.55p | 8.00p | 17582 |
| 04/10/2022 | 8.00p | 8.00p | 7.55p | 8.00p | 20363 |
| 03/10/2022 | 8.30p | 8.80p | 8.00p | 8.00p | 25 |
| 30/09/2022 | 8.30p | 8.45p | 7.88p | 8.30p | 26042 |
| 29/09/2022 | 8.50p | 9.00p | 8.00p | 8.30p | 74018 |
| 28/09/2022 | 8.80p | 9.00p | 8.00p | 8.50p | 47656 |
| 27/09/2022 | 9.00p | 9.06p | 8.30p | 8.80p | 67846 |
| 26/09/2022 | 9.50p | 9.50p | 8.65p | 9.50p | 93357 |
| 23/09/2022 | 9.50p | 9.55p | 9.03p | 9.50p | 338963 |
| 22/09/2022 | 9.50p | 9.58p | 9.11p | 9.50p | 11962 |
| 21/09/2022 | 9.50p | 9.50p | 9.15p | 9.50p | 10995 |
| 20/09/2022 | 9.50p | 9.50p | 9.15p | 9.50p | 21897 |
| 19/09/2022 | 9.50p | 9.50p | 9.38p | 9.50p | 90000 |
| 16/09/2022 | 9.50p | 9.50p | 9.38p | 9.50p | 90000 |
| 15/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/09/2022 | 9.50p | 9.60p | 9.15p | 9.50p | 15292 |
| 13/09/2022 | 9.50p | 9.50p | 9.15p | 9.50p | 3001 |
| 12/09/2022 | 9.50p | 9.50p | 9.15p | 9.50p | 81494 |
| 09/09/2022 | 9.50p | 9.50p | 9.15p | 9.50p | 412000 |
| 08/09/2022 | 9.50p | 9.60p | 9.15p | 9.50p | 65793 |
| 07/09/2022 | 9.50p | 9.50p | 9.19p | 9.50p | 168000 |
| 06/09/2022 | 9.50p | 9.60p | 9.14p | 9.50p | 172041 |
| 05/09/2022 | 9.50p | 9.50p | 9.13p | 9.50p | 75000 |
| 02/09/2022 | 9.50p | 9.50p | 9.26p | 9.50p | 50465 |
| 01/09/2022 | 9.50p | 9.64p | 9.13p | 9.50p | 9283 |
| 31/08/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 21424 |
| 30/08/2022 | 9.50p | 10.00p | 9.00p | 9.00p | 4935 |
| 29/08/2022 | 9.50p | 9.50p | 9.01p | 9.50p | 194 |
| 26/08/2022 | 9.50p | 9.50p | 9.01p | 9.50p | 194 |
| 25/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 24/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 500000 |
| 23/08/2022 | 9.50p | 9.50p | 9.17p | 9.50p | 20000 |
| 22/08/2022 | 9.50p | 9.64p | 9.17p | 9.50p | 3390 |
| 19/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 18/08/2022 | 9.50p | 9.50p | 9.16p | 9.50p | 17234 |
| 17/08/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 18808 |
| 16/08/2022 | 9.50p | 9.75p | 9.19p | 9.50p | 100027 |
| 15/08/2022 | 9.50p | 9.50p | 9.16p | 9.50p | 11360 |
| 12/08/2022 | 9.50p | 9.50p | 9.20p | 9.50p | 65388 |
| 11/08/2022 | 9.50p | 9.50p | 9.31p | 9.50p | 4592 |
| 10/08/2022 | 9.50p | 9.50p | 9.26p | 9.50p | 0 |
| 09/08/2022 | 9.50p | 9.50p | 9.26p | 9.26p | 830 |
| 08/08/2022 | 9.50p | 9.64p | 9.50p | 9.50p | 51 |
| 05/08/2022 | 9.50p | 10.00p | 9.00p | 9.50p | 15130 |
| 04/08/2022 | 9.50p | 9.50p | 9.30p | 9.50p | 10892 |
| 03/08/2022 | 9.50p | 10.00p | 9.00p | 9.50p | 1378 |
| 02/08/2022 | 9.50p | 9.50p | 9.20p | 9.50p | 40510 |
| 01/08/2022 | 9.50p | 9.67p | 9.50p | 9.50p | 2752 |
| 29/07/2022 | 9.50p | 9.50p | 9.26p | 9.50p | 8076 |
| 28/07/2022 | 9.50p | 9.70p | 9.16p | 9.50p | 109769 |
| 27/07/2022 | 9.50p | 9.70p | 9.16p | 9.50p | 19705 |
| 26/07/2022 | 9.50p | 9.70p | 9.50p | 9.50p | 8092 |
| 25/07/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 22/07/2022 | 9.25p | 9.75p | 8.98p | 9.50p | 78949 |
| 21/07/2022 | 9.10p | 9.64p | 8.14p | 9.25p | 142374 |
| 20/07/2022 | 8.35p | 8.49p | 8.35p | 8.35p | 4933 |
| 19/07/2022 | 8.35p | 8.35p | 8.35p | 8.35p | 0 |
| 18/07/2022 | 8.35p | 8.43p | 8.34p | 8.35p | 5900 |
| 15/07/2022 | 8.35p | 8.50p | 8.20p | 8.35p | 103929 |
| 14/07/2022 | 8.25p | 8.35p | 8.20p | 8.35p | 32866 |
| 13/07/2022 | 8.25p | 8.50p | 8.25p | 8.25p | 56000 |
| 12/07/2022 | 8.00p | 8.49p | 8.00p | 8.25p | 142844 |
| 11/07/2022 | 7.75p | 8.00p | 7.75p | 7.85p | 447257 |
| 08/07/2022 | 7.60p | 8.00p | 7.50p | 7.80p | 169461 |
| 07/07/2022 | 7.35p | 8.00p | 7.33p | 7.60p | 40000 |
| 06/07/2022 | 7.35p | 7.75p | 7.35p | 7.35p | 250067 |
| 05/07/2022 | 7.35p | 7.39p | 7.35p | 7.35p | 27010 |
| 04/07/2022 | 7.15p | 7.40p | 7.15p | 7.35p | 382158 |
| 01/07/2022 | 7.20p | 7.25p | 6.84p | 7.15p | 854149 |
| 30/06/2022 | 7.25p | 7.25p | 6.00p | 7.20p | 4692727 |
| 29/06/2022 | 7.75p | 7.75p | 7.13p | 7.25p | 104022 |
| 28/06/2022 | 8.00p | 8.00p | 7.50p | 7.75p | 36975 |
| 27/06/2022 | 8.75p | 8.75p | 7.50p | 8.00p | 427462 |
| 24/06/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 18250 |
| 23/06/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 45345 |
| 22/06/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 21/06/2022 | 8.75p | 8.75p | 8.65p | 8.75p | 22734 |
| 20/06/2022 | 8.75p | 8.75p | 8.65p | 8.75p | 3769 |
| 17/06/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 30423 |
| 16/06/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 19571 |
| 15/06/2022 | 8.75p | 8.78p | 8.55p | 8.75p | 87735 |
| 14/06/2022 | 8.75p | 8.95p | 8.54p | 8.75p | 294167 |
| 13/06/2022 | 8.75p | 8.80p | 8.54p | 8.75p | 61311 |
| 10/06/2022 | 8.75p | 8.80p | 8.50p | 8.75p | 46348 |
| 09/06/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 08/06/2022 | 8.75p | 8.83p | 8.58p | 8.75p | 6224 |
| 07/06/2022 | 8.75p | 8.93p | 8.65p | 8.75p | 54949 |
| 06/06/2022 | 8.75p | 8.95p | 8.65p | 8.75p | 252209 |
| 03/06/2022 | 8.90p | 8.96p | 8.50p | 8.75p | 60884 |
| 02/06/2022 | 8.90p | 8.96p | 8.50p | 8.75p | 60884 |
| 01/06/2022 | 8.90p | 8.96p | 8.50p | 8.75p | 60884 |
| 31/05/2022 | 9.15p | 9.15p | 8.82p | 8.90p | 586683 |
| 30/05/2022 | 9.65p | 10.30p | 8.50p | 9.15p | 6167751 |
| 27/05/2022 | 8.25p | 9.85p | 8.06p | 9.65p | 1973995 |
| 26/05/2022 | 8.25p | 8.30p | 8.25p | 8.25p | 5976 |
| 25/05/2022 | 8.25p | 8.25p | 8.06p | 8.25p | 46074 |
| 24/05/2022 | 8.25p | 8.34p | 8.25p | 8.25p | 48111 |
| 23/05/2022 | 8.25p | 8.30p | 8.05p | 8.25p | 180000 |
| 20/05/2022 | 8.25p | 8.34p | 8.25p | 8.25p | 3377 |
| 19/05/2022 | 8.25p | 8.25p | 8.13p | 8.25p | 27829 |
| 18/05/2022 | 8.25p | 8.39p | 8.00p | 8.25p | 51321 |
| 17/05/2022 | 8.25p | 8.30p | 8.00p | 8.25p | 36855 |
| 16/05/2022 | 8.25p | 8.40p | 8.00p | 8.25p | 73596 |
| 13/05/2022 | 8.25p | 8.30p | 8.15p | 8.25p | 15891 |
| 12/05/2022 | 8.75p | 8.75p | 8.10p | 8.25p | 219989 |
| 11/05/2022 | 8.75p | 8.75p | 8.63p | 8.75p | 70300 |
| 10/05/2022 | 9.25p | 9.30p | 8.60p | 8.75p | 110178 |
| 09/05/2022 | 9.75p | 9.75p | 9.00p | 9.25p | 148611 |
| 06/05/2022 | 9.75p | 9.87p | 9.50p | 9.75p | 13450 |
| 05/05/2022 | 10.13p | 10.25p | 9.50p | 9.75p | 74238 |
| 04/05/2022 | 10.25p | 10.25p | 10.00p | 10.13p | 48053 |
| 03/05/2022 | 10.25p | 10.25p | 10.09p | 10.25p | 59612 |
| 02/05/2022 | 10.25p | 10.26p | 10.25p | 10.25p | 71623 |
| 29/04/2022 | 10.25p | 10.26p | 10.25p | 10.25p | 71623 |
| 28/04/2022 | 10.50p | 10.60p | 10.00p | 10.25p | 100216 |
| 27/04/2022 | 10.50p | 10.60p | 10.20p | 10.50p | 33000 |
| 26/04/2022 | 10.50p | 10.80p | 10.18p | 10.50p | 102454 |
| 25/04/2022 | 10.50p | 10.50p | 10.06p | 10.50p | 100695 |
| 22/04/2022 | 10.88p | 10.88p | 10.31p | 10.50p | 47013 |
| 21/04/2022 | 11.00p | 11.50p | 10.50p | 10.88p | 350771 |
| 20/04/2022 | 10.25p | 11.50p | 10.00p | 11.00p | 323959 |
| 19/04/2022 | 10.25p | 10.25p | 10.03p | 10.25p | 54734 |
| 18/04/2022 | 10.25p | 10.25p | 10.08p | 10.25p | 5000 |
| 15/04/2022 | 10.25p | 10.25p | 10.08p | 10.25p | 5000 |
| 14/04/2022 | 10.25p | 10.25p | 10.08p | 10.25p | 5000 |
| 13/04/2022 | 10.50p | 10.50p | 10.08p | 10.25p | 17016 |
| 12/04/2022 | 10.50p | 10.50p | 10.00p | 10.50p | 154000 |
| 11/04/2022 | 11.00p | 11.00p | 10.50p | 10.50p | 9390 |
| 08/04/2022 | 10.75p | 11.00p | 10.25p | 11.00p | 346021 |
| 07/04/2022 | 10.75p | 10.75p | 10.10p | 10.75p | 296801 |
| 06/04/2022 | 10.75p | 11.00p | 10.56p | 10.75p | 197082 |
| 05/04/2022 | 10.50p | 10.69p | 10.00p | 10.50p | 183090 |
| 04/04/2022 | 10.50p | 10.50p | 10.08p | 10.50p | 6483 |
| 01/04/2022 | 10.50p | 10.72p | 10.00p | 10.50p | 103227 |
| 31/03/2022 | 10.50p | 10.50p | 10.00p | 10.50p | 2997 |
| 30/03/2022 | 10.75p | 10.75p | 10.00p | 10.50p | 67754 |
| 29/03/2022 | 11.25p | 11.50p | 10.50p | 10.75p | 485477 |
*Close Price adjusted for both dividends and splits