BrandShield Systems (BRSD) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/06/2021 20.25p 20.25p 19.00p 19.25p 269900
17/06/2021 20.25p 20.25p 19.51p 20.25p 327238
16/06/2021 20.25p 20.25p 19.61p 20.25p 69250
15/06/2021 20.25p 20.52p 19.50p 20.25p 467147
14/06/2021 19.75p 21.50p 19.50p 20.25p 277625
11/06/2021 19.37p 20.20p 18.75p 19.75p 586229
10/06/2021 19.13p 19.13p 18.75p 19.13p 673611
09/06/2021 19.00p 19.50p 18.55p 19.13p 376151
08/06/2021 19.25p 19.50p 18.50p 19.00p 198688
07/06/2021 19.25p 19.43p 19.00p 19.25p 61644
04/06/2021 19.75p 20.00p 18.49p 19.25p 131943
03/06/2021 19.50p 20.00p 19.00p 19.75p 473671
02/06/2021 21.00p 21.00p 19.00p 19.50p 1469421
01/06/2021 20.75p 21.30p 20.03p 21.30p 193554
31/05/2021 20.25p 20.50p 19.50p 20.25p 550971
28/05/2021 20.25p 20.50p 19.50p 20.25p 550971
27/05/2021 19.75p 20.50p 19.50p 20.25p 370283
26/05/2021 20.25p 20.50p 19.65p 19.75p 291866
25/05/2021 21.00p 21.00p 20.00p 20.25p 203792
24/05/2021 20.75p 21.00p 20.00p 20.25p 1202555
21/05/2021 20.75p 21.00p 20.50p 20.75p 135552
20/05/2021 20.75p 21.00p 20.50p 20.75p 108863
19/05/2021 20.75p 21.00p 20.10p 20.75p 1483927
18/05/2021 22.00p 22.00p 20.65p 20.75p 1147545
17/05/2021 20.00p 22.30p 19.80p 20.00p 899417
14/05/2021 20.50p 21.00p 19.50p 20.50p 447301
13/05/2021 21.00p 21.00p 20.00p 20.50p 155932
12/05/2021 21.25p 22.00p 20.01p 21.00p 137692
11/05/2021 21.50p 22.00p 20.00p 21.25p 236313
10/05/2021 21.50p 21.75p 21.00p 21.50p 212977
07/05/2021 21.50p 21.66p 20.50p 21.50p 87567
06/05/2021 21.75p 21.99p 20.55p 21.50p 310760
05/05/2021 22.25p 22.25p 21.00p 21.75p 120193
04/05/2021 22.25p 23.00p 21.50p 22.25p 348640
03/05/2021 23.25p 23.50p 21.00p 22.25p 748457
30/04/2021 23.25p 23.50p 21.00p 22.25p 748457
29/04/2021 23.25p 23.50p 23.00p 23.25p 505830
28/04/2021 23.00p 25.00p 23.00p 23.00p 1085283
27/04/2021 23.00p 24.50p 22.50p 23.00p 2761486
26/04/2021 20.75p 24.00p 20.50p 22.50p 1468084
23/04/2021 20.75p 21.50p 20.56p 20.75p 238145
22/04/2021 21.05p 21.10p 20.50p 20.75p 171759
21/04/2021 21.50p 21.63p 20.50p 21.05p 336169
20/04/2021 22.50p 22.50p 21.00p 21.50p 265676
19/04/2021 22.25p 23.00p 21.50p 22.50p 360517
16/04/2021 23.00p 23.25p 22.00p 22.25p 412839
15/04/2021 21.25p 24.50p 21.25p 23.00p 780915
14/04/2021 21.00p 21.40p 20.08p 21.00p 181268
13/04/2021 21.25p 22.00p 20.05p 21.00p 537918
12/04/2021 21.50p 22.00p 20.00p 21.25p 485260
09/04/2021 20.75p 22.00p 20.00p 21.50p 462547
08/04/2021 21.75p 22.00p 20.00p 20.75p 547014
07/04/2021 21.75p 22.00p 21.11p 21.50p 313947
06/04/2021 21.75p 21.82p 21.50p 21.75p 257791
05/04/2021 21.75p 22.00p 21.50p 21.75p 194927
02/04/2021 21.75p 22.00p 21.50p 21.75p 194927
01/04/2021 21.75p 22.00p 21.50p 21.75p 194927
31/03/2021 21.25p 22.00p 21.25p 21.75p 200596
30/03/2021 20.00p 22.00p 19.62p 21.25p 2511764
29/03/2021 20.00p 20.49p 19.50p 20.00p 386488
26/03/2021 20.25p 20.50p 19.50p 20.00p 446031
25/03/2021 21.50p 21.74p 19.50p 19.96p 767757
24/03/2021 22.50p 22.50p 21.00p 21.50p 191788
23/03/2021 22.50p 23.00p 21.60p 22.50p 83283
22/03/2021 23.50p 23.50p 22.00p 22.50p 139561
19/03/2021 23.25p 24.00p 23.00p 23.50p 1314971
18/03/2021 22.00p 25.00p 21.50p 23.00p 782837
17/03/2021 21.50p 22.00p 21.11p 21.50p 239312
16/03/2021 21.75p 22.25p 21.03p 21.50p 289831
15/03/2021 20.50p 22.25p 20.21p 22.25p 547451
12/03/2021 20.75p 21.50p 20.00p 20.50p 483252
11/03/2021 20.50p 21.70p 20.25p 20.75p 477245
10/03/2021 20.75p 21.00p 20.00p 20.50p 392596
09/03/2021 21.75p 22.00p 20.00p 20.75p 464196
08/03/2021 21.25p 22.00p 20.50p 21.75p 744999
05/03/2021 21.75p 22.00p 20.63p 22.00p 294408
04/03/2021 22.75p 22.90p 21.66p 21.75p 393449
03/03/2021 24.25p 24.50p 21.50p 22.75p 305567
02/03/2021 24.75p 25.00p 23.99p 24.25p 811076
01/03/2021 25.00p 25.00p 24.00p 24.75p 20735
26/02/2021 24.75p 25.00p 23.80p 24.75p 395061
25/02/2021 24.00p 25.50p 23.69p 24.75p 174019
24/02/2021 24.50p 24.50p 23.50p 24.00p 265318
23/02/2021 24.75p 26.00p 24.00p 24.50p 295415
22/02/2021 24.75p 25.35p 24.00p 24.50p 315434
19/02/2021 23.75p 25.40p 23.50p 24.75p 647335
18/02/2021 23.75p 23.80p 23.20p 23.75p 774465
17/02/2021 23.25p 24.00p 23.00p 23.75p 555356
16/02/2021 23.50p 23.51p 23.00p 23.00p 242384
15/02/2021 23.50p 24.10p 23.00p 23.00p 586438
12/02/2021 24.50p 24.50p 23.00p 23.50p 325522
11/02/2021 24.75p 25.75p 23.50p 24.50p 1087173
10/02/2021 24.50p 25.00p 23.50p 23.75p 385876
09/02/2021 24.50p 25.00p 24.00p 24.50p 261477
08/02/2021 24.75p 25.00p 24.00p 24.50p 501346
05/02/2021 25.50p 25.61p 24.50p 25.50p 338774
04/02/2021 25.50p 26.00p 25.00p 25.00p 208590
03/02/2021 25.50p 26.00p 25.00p 25.00p 342510
02/02/2021 25.50p 26.00p 25.00p 25.00p 216980
01/02/2021 26.50p 26.70p 25.17p 25.50p 463673
29/01/2021 25.50p 27.00p 24.00p 26.50p 611603
28/01/2021 26.25p 26.50p 25.00p 25.00p 935276
27/01/2021 27.50p 28.00p 26.00p 26.00p 713185
26/01/2021 28.50p 30.45p 27.00p 27.00p 678737
25/01/2021 29.25p 30.38p 28.11p 29.00p 498545
22/01/2021 31.00p 32.55p 28.55p 29.50p 637131
21/01/2021 33.00p 33.40p 30.00p 31.00p 1430907
20/01/2021 32.50p 34.00p 31.25p 33.00p 628663
19/01/2021 32.50p 34.00p 30.00p 30.50p 988381
18/01/2021 33.25p 34.00p 30.20p 31.50p 1136899
15/01/2021 28.13p 34.00p 27.88p 32.50p 4122333
14/01/2021 28.13p 28.91p 27.25p 28.13p 828303
13/01/2021 28.00p 28.63p 27.25p 28.13p 514332
12/01/2021 27.38p 28.00p 26.75p 28.00p 928935
11/01/2021 27.38p 28.00p 26.50p 27.38p 637093
08/01/2021 27.38p 27.50p 26.85p 27.38p 662276
07/01/2021 25.13p 27.91p 24.88p 27.50p 1211881
06/01/2021 25.38p 25.50p 24.25p 25.13p 382290
05/01/2021 25.38p 25.38p 24.16p 25.38p 165990
04/01/2021 25.38p 26.00p 24.75p 25.38p 156229
01/01/2021 25.38p 26.64p 24.75p 25.38p 91464
31/12/2020 25.38p 26.64p 24.75p 25.38p 91464
30/12/2020 25.38p 25.38p 24.61p 25.38p 46885
29/12/2020 25.38p 25.50p 24.75p 25.38p 144578
28/12/2020 25.38p 25.88p 24.94p 25.38p 242258
25/12/2020 25.38p 25.88p 24.94p 25.38p 242258
24/12/2020 25.38p 25.87p 24.94p 25.38p 242258
23/12/2020 25.38p 26.00p 24.88p 25.38p 100589
22/12/2020 25.38p 25.70p 24.75p 25.38p 245982
21/12/2020 25.75p 26.50p 24.76p 25.38p 1428916
18/12/2020 24.75p 25.00p 23.90p 24.30p 237505
17/12/2020 25.87p 25.87p 24.50p 24.75p 138275
16/12/2020 26.37p 27.00p 25.75p 25.75p 298688
15/12/2020 25.87p 26.45p 25.65p 26.25p 192377
14/12/2020 26.12p 27.00p 25.50p 26.50p 353486
11/12/2020 26.12p 26.75p 24.81p 26.50p 512717
10/12/2020 26.25p 27.00p 25.75p 26.12p 326417
09/12/2020 26.88p 27.50p 25.00p 26.25p 976164
08/12/2020 24.12p 27.50p 24.00p 26.50p 6324928
07/12/2020 23.75p 24.15p 22.50p 23.63p 4526339
04/12/2020 22.50p 25.83p 22.38p 22.50p 2521861
03/12/2020 22.50p 22.62p 22.00p 22.20p 77943
02/12/2020 18.50p 23.00p 18.50p 22.50p 652272
01/12/2020 19.00p 20.00p 18.25p 18.50p 193959

*Close Price adjusted for both dividends and splits