BrandShield Systems (BRSD) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/03/2022 11.25p 11.40p 11.00p 11.25p 137806
25/03/2022 11.25p 11.26p 11.18p 11.25p 40696
24/03/2022 11.25p 11.26p 11.25p 11.25p 4337
23/03/2022 11.25p 11.50p 11.25p 11.25p 63062
22/03/2022 10.75p 11.50p 10.50p 11.25p 87099
21/03/2022 10.75p 11.00p 10.56p 10.75p 262797
18/03/2022 10.75p 10.75p 10.50p 10.75p 26511
17/03/2022 10.75p 10.83p 10.30p 10.75p 38511
16/03/2022 10.75p 10.85p 10.50p 10.75p 15238
15/03/2022 11.00p 11.00p 10.25p 10.75p 91509
14/03/2022 11.00p 11.13p 10.50p 11.00p 62389
11/03/2022 11.00p 11.20p 10.50p 11.00p 3000
10/03/2022 11.00p 11.00p 10.85p 11.00p 18433
09/03/2022 11.25p 11.25p 10.50p 11.00p 34330
08/03/2022 11.25p 11.25p 10.50p 11.25p 101413
07/03/2022 11.50p 11.50p 10.55p 11.25p 222469
04/03/2022 12.25p 12.25p 11.00p 11.25p 131035
03/03/2022 12.50p 13.00p 11.50p 12.25p 20033
02/03/2022 12.50p 12.50p 12.00p 12.50p 10039
01/03/2022 12.50p 12.60p 12.01p 12.50p 53324
28/02/2022 12.50p 12.60p 12.00p 12.50p 95326
25/02/2022 12.00p 12.90p 11.50p 12.50p 656501
24/02/2022 12.25p 12.25p 11.51p 12.00p 37120
23/02/2022 11.75p 13.00p 11.50p 12.50p 281087
22/02/2022 12.50p 12.50p 11.56p 11.75p 364913
21/02/2022 12.75p 13.00p 12.00p 12.50p 32496
18/02/2022 12.75p 13.00p 12.50p 12.75p 54562
17/02/2022 12.75p 12.75p 12.50p 12.75p 7600
16/02/2022 13.00p 13.00p 12.50p 12.75p 50421
15/02/2022 13.00p 13.00p 12.50p 13.00p 73831
14/02/2022 13.75p 13.75p 13.00p 13.00p 20954
11/02/2022 13.50p 14.50p 13.00p 13.75p 208726
10/02/2022 13.50p 14.00p 13.00p 13.50p 127993
09/02/2022 13.25p 13.25p 12.50p 13.25p 120868
08/02/2022 13.25p 13.25p 13.05p 13.25p 11403
07/02/2022 13.75p 14.00p 12.50p 13.25p 320250
04/02/2022 13.75p 13.75p 13.50p 13.75p 4347
03/02/2022 13.75p 14.00p 13.50p 13.75p 552318
02/02/2022 14.00p 14.00p 13.50p 13.75p 36352
01/02/2022 14.00p 14.50p 13.50p 14.00p 142388
31/01/2022 14.25p 14.50p 13.50p 14.00p 27342
28/01/2022 14.00p 14.61p 13.00p 14.25p 565011
27/01/2022 15.25p 15.50p 15.00p 15.25p 4383
26/01/2022 15.75p 15.75p 14.50p 15.25p 43812
25/01/2022 15.75p 15.75p 15.50p 15.75p 27831
24/01/2022 16.50p 17.00p 15.50p 15.75p 54993
21/01/2022 16.50p 16.50p 16.00p 16.50p 9272
20/01/2022 16.50p 16.50p 16.16p 16.50p 45489
19/01/2022 16.50p 16.68p 16.10p 16.50p 90691
18/01/2022 16.50p 16.70p 16.16p 16.50p 41681
17/01/2022 16.50p 16.70p 16.16p 16.50p 54776
14/01/2022 16.75p 17.00p 16.50p 16.50p 14460
13/01/2022 16.75p 16.90p 16.55p 16.75p 69074
12/01/2022 16.75p 16.75p 16.55p 16.75p 6794
10/01/2022 17.25p 17.44p 16.75p 17.25p 156680
07/01/2022 17.50p 17.50p 17.06p 17.25p 121014
06/01/2022 18.00p 18.50p 17.25p 17.50p 248920
05/01/2022 16.13p 18.50p 15.75p 17.50p 499848
04/01/2022 16.25p 16.50p 15.50p 16.13p 267223
03/01/2022 16.25p 16.25p 16.00p 16.25p 58341
31/12/2021 16.25p 16.25p 16.00p 16.25p 58341
30/12/2021 16.25p 16.25p 15.95p 16.25p 181000
29/12/2021 16.25p 16.25p 15.69p 16.25p 78472
28/12/2021 16.25p 16.25p 15.70p 16.25p 0
27/12/2021 16.25p 16.25p 15.70p 16.25p 0
24/12/2021 16.25p 16.25p 16.25p 16.25p 0
23/12/2021 16.25p 16.25p 15.70p 15.70p 6062
22/12/2021 16.25p 16.25p 15.50p 16.25p 277429
21/12/2021 16.25p 16.25p 16.25p 16.25p 0
20/12/2021 16.37p 16.37p 16.00p 16.25p 77012
17/12/2021 16.50p 16.75p 16.00p 16.37p 27713
16/12/2021 16.50p 16.50p 16.00p 16.25p 20176
15/12/2021 16.50p 16.50p 16.00p 16.50p 242066
14/12/2021 16.50p 16.70p 16.00p 16.50p 10226
13/12/2021 16.25p 16.75p 15.50p 16.50p 820266
10/12/2021 16.25p 16.25p 15.75p 16.25p 60842
09/12/2021 16.50p 16.50p 16.00p 16.25p 159800
08/12/2021 16.50p 16.64p 16.10p 16.50p 26773
07/12/2021 16.50p 16.68p 16.22p 16.50p 19431
06/12/2021 17.00p 17.35p 16.00p 16.50p 243250
03/12/2021 16.75p 17.00p 16.00p 16.50p 24400
02/12/2021 17.25p 17.25p 16.50p 16.75p 12092
01/12/2021 17.25p 17.30p 16.65p 17.25p 18596
30/11/2021 17.25p 17.38p 16.65p 17.25p 27521
29/11/2021 17.25p 17.46p 16.75p 17.25p 108485
26/11/2021 16.50p 18.00p 16.18p 17.25p 187047
25/11/2021 17.00p 18.00p 16.10p 17.00p 244045
24/11/2021 17.50p 17.50p 16.75p 16.75p 250074
23/11/2021 18.00p 18.00p 17.00p 17.50p 62404
22/11/2021 18.00p 18.14p 17.30p 18.00p 38102
19/11/2021 18.00p 18.00p 17.57p 18.00p 2197
18/11/2021 18.00p 18.40p 17.57p 18.00p 126022
17/11/2021 17.50p 18.56p 17.00p 18.00p 55478
16/11/2021 17.75p 18.00p 17.30p 17.50p 263471
15/11/2021 17.75p 17.80p 17.35p 17.75p 113457
12/11/2021 17.75p 18.13p 17.30p 17.75p 143883
11/11/2021 17.25p 18.50p 17.09p 17.75p 190323
10/11/2021 18.35p 18.50p 17.00p 17.50p 234608
09/11/2021 18.35p 18.35p 17.50p 18.35p 118570
08/11/2021 17.75p 18.40p 17.50p 18.35p 3267865
05/11/2021 18.25p 18.25p 17.50p 17.75p 237493
04/11/2021 18.25p 18.45p 17.65p 18.25p 77044
03/11/2021 18.00p 19.00p 17.00p 18.25p 334252
02/11/2021 18.00p 18.00p 17.23p 18.00p 245067
01/11/2021 18.00p 18.00p 17.00p 18.00p 487876
29/10/2021 17.00p 17.00p 16.52p 17.00p 12340
28/10/2021 17.00p 17.00p 16.55p 17.00p 3115
27/10/2021 17.25p 17.50p 16.50p 17.00p 21993
26/10/2021 17.25p 17.25p 16.52p 17.25p 25000
25/10/2021 17.25p 17.25p 16.50p 17.25p 177877
22/10/2021 17.25p 17.25p 16.51p 17.25p 10337
21/10/2021 16.75p 17.75p 16.00p 17.25p 655071
20/10/2021 16.25p 16.75p 16.00p 16.75p 62052
19/10/2021 16.25p 17.50p 15.80p 16.25p 553125
18/10/2021 16.50p 17.00p 15.60p 16.25p 188834
15/10/2021 16.50p 16.58p 16.00p 16.50p 61651
14/10/2021 16.50p 16.50p 16.00p 16.50p 53772
13/10/2021 16.50p 17.00p 16.00p 16.50p 167892
12/10/2021 16.50p 16.50p 16.01p 16.50p 151117
11/10/2021 17.25p 18.00p 16.00p 16.50p 569405
08/10/2021 17.13p 17.13p 16.50p 17.13p 58335
07/10/2021 17.13p 17.50p 16.75p 17.13p 20229
06/10/2021 17.50p 18.50p 16.75p 17.95p 196966
05/10/2021 17.50p 17.50p 17.50p 17.50p 0
04/10/2021 17.75p 18.50p 16.60p 17.50p 81387
01/10/2021 17.50p 17.50p 17.05p 17.05p 70212
30/09/2021 17.50p 17.50p 17.12p 17.50p 1123
29/09/2021 17.50p 17.69p 17.11p 17.50p 38527
28/09/2021 17.50p 17.80p 17.10p 17.50p 11062
27/09/2021 18.00p 18.50p 17.15p 17.50p 71121
24/09/2021 18.00p 18.00p 17.55p 18.00p 5946
23/09/2021 18.25p 18.50p 17.50p 18.00p 37172
22/09/2021 18.25p 18.25p 17.85p 18.25p 9000
21/09/2021 18.25p 19.00p 17.65p 18.25p 174427
20/09/2021 17.75p 17.75p 17.56p 17.75p 60564
17/09/2021 18.50p 19.00p 17.50p 17.75p 97870
16/09/2021 18.50p 18.50p 18.00p 18.50p 62568
15/09/2021 18.75p 19.50p 18.00p 18.50p 159081
14/09/2021 18.75p 19.13p 18.10p 18.75p 252837
13/09/2021 18.75p 19.25p 18.00p 18.00p 647620
10/09/2021 18.50p 18.50p 18.35p 18.50p 4171
09/09/2021 18.75p 18.86p 18.00p 18.50p 205947
08/09/2021 19.25p 19.50p 18.61p 18.75p 21548
07/09/2021 19.25p 19.25p 19.20p 19.25p 23719
06/09/2021 19.25p 19.25p 19.00p 19.25p 67500
03/09/2021 19.50p 19.50p 19.00p 19.25p 288282
02/09/2021 19.50p 19.50p 19.30p 19.50p 9584
01/09/2021 19.50p 19.75p 19.26p 19.50p 58240
31/08/2021 19.75p 20.00p 19.00p 19.50p 177613
30/08/2021 19.75p 19.75p 19.44p 19.75p 132299
27/08/2021 19.75p 19.75p 19.44p 19.75p 132299
26/08/2021 19.75p 20.25p 19.46p 19.75p 70727
25/08/2021 18.75p 21.00p 18.50p 19.75p 383545
24/08/2021 18.75p 18.90p 18.55p 18.75p 25274
23/08/2021 18.75p 18.90p 18.50p 18.75p 45377
20/08/2021 18.75p 19.00p 18.30p 18.75p 31487
19/08/2021 18.75p 19.10p 18.75p 18.75p 38015
18/08/2021 18.75p 19.20p 18.00p 18.75p 49992
17/08/2021 18.25p 19.00p 17.75p 18.25p 181000
16/08/2021 18.25p 18.60p 18.25p 18.25p 20000
13/08/2021 18.25p 18.50p 18.25p 18.25p 25000
12/08/2021 18.25p 18.25p 17.63p 18.25p 5098
11/08/2021 18.25p 18.62p 17.58p 18.25p 54657
10/08/2021 18.25p 18.25p 17.55p 18.25p 59959
09/08/2021 18.25p 18.62p 17.55p 18.25p 166539
06/08/2021 18.50p 19.00p 17.50p 18.25p 20613
05/08/2021 18.75p 19.00p 18.00p 19.00p 225590
04/08/2021 19.00p 19.00p 18.61p 18.75p 27500
03/08/2021 18.75p 19.50p 18.50p 19.00p 351552
02/08/2021 17.50p 17.50p 17.00p 17.50p 40500
30/07/2021 17.50p 17.50p 17.00p 17.50p 36192
29/07/2021 17.75p 17.80p 17.01p 17.50p 165923
28/07/2021 17.00p 17.75p 16.79p 17.75p 161780
27/07/2021 16.75p 17.25p 16.50p 17.10p 861685
26/07/2021 16.75p 16.78p 16.50p 16.75p 60839
23/07/2021 16.90p 17.30p 16.50p 16.75p 105100
22/07/2021 16.90p 16.90p 16.50p 16.90p 6228
21/07/2021 17.15p 17.30p 16.50p 16.90p 403786
20/07/2021 17.50p 17.71p 17.00p 17.15p 23544
19/07/2021 17.25p 17.70p 16.50p 17.00p 190344
16/07/2021 17.50p 18.00p 16.50p 17.30p 367710
15/07/2021 17.63p 18.00p 17.25p 17.50p 2264437
14/07/2021 17.63p 17.63p 17.27p 17.63p 56488
13/07/2021 17.50p 18.00p 17.18p 17.63p 316531
12/07/2021 16.50p 17.50p 16.20p 16.75p 2338366
09/07/2021 16.50p 16.74p 16.05p 16.50p 2216487
08/07/2021 16.50p 17.50p 16.00p 16.50p 141119
07/07/2021 16.50p 16.88p 16.25p 16.50p 485457
06/07/2021 17.50p 18.00p 16.50p 16.50p -22756
05/07/2021 17.50p 17.70p 17.00p 17.50p 366801
02/07/2021 17.75p 18.00p 17.00p 17.50p 271320
01/07/2021 18.50p 18.50p 17.04p 17.75p 202182
30/06/2021 17.00p 19.00p 16.90p 18.50p 1370509
29/06/2021 16.25p 17.00p 16.15p 16.25p 454494
28/06/2021 17.00p 17.19p 16.00p 16.60p 569264
25/06/2021 17.25p 17.29p 16.60p 17.25p 198743
24/06/2021 18.00p 18.05p 17.00p 17.00p 386066
23/06/2021 18.25p 18.29p 17.65p 18.00p 18598
22/06/2021 18.25p 19.00p 18.00p 18.00p 165163
21/06/2021 19.25p 19.50p 17.55p 18.25p 878898

*Close Price adjusted for both dividends and splits