Market data

Select a section

BrandShield Systems

(BRSD)
Sector: Software & Computer Services
3.58p
0.32p 9.82
Last updated: 16:57:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3.50p 4.00p 3.11p 3.58p 892,026
21/11/2024 3.50p 4.00p 3.11p 3.58p 892,026
20/11/2024 3.50p 4.00p 3.11p 3.58p 892,026
19/11/2024 3.50p 4.00p 3.11p 3.58p 892,026
18/11/2024 3.50p 4.00p 3.11p 3.58p 892,026
15/11/2024 3.50p 4.00p 3.11p 3.58p 892,026
14/11/2024 3.50p 4.00p 3.11p 3.58p 892,026
13/11/2024 3.50p 4.00p 3.11p 3.58p 892,026
12/11/2024 3.50p 4.00p 3.11p 3.58p 892,026
11/11/2024 3.50p 4.00p 3.11p 3.58p 892,026
08/11/2024 3.50p 4.00p 3.11p 3.58p 892,026
07/11/2024 3.50p 4.00p 3.11p 3.58p 892,026
06/11/2024 3.50p 4.00p 3.11p 3.58p 892,026
05/11/2024 3.50p 4.00p 3.11p 3.58p 892,026
04/11/2024 3.50p 4.00p 3.11p 3.58p 892,026
01/11/2024 3.50p 4.00p 3.11p 3.58p 892,026
31/10/2024 3.50p 4.00p 3.11p 3.58p 892,026
30/10/2024 3.50p 4.00p 3.11p 3.58p 892,026
29/10/2024 3.50p 4.00p 3.11p 3.58p 892,026
28/10/2024 3.50p 4.00p 3.11p 3.58p 892,026
25/10/2024 3.50p 4.00p 3.11p 3.58p 892,026
24/10/2024 3.50p 4.00p 3.11p 3.58p 892,026
23/10/2024 3.50p 4.00p 3.11p 3.58p 892,026
22/10/2024 3.50p 4.00p 3.11p 3.58p 892,026
21/10/2024 3.50p 4.00p 3.11p 3.58p 892,026
18/10/2024 3.50p 4.00p 3.11p 3.58p 892,026
17/10/2024 3.50p 4.00p 3.11p 3.58p 892,026
16/10/2024 3.50p 4.00p 3.11p 3.58p 892,026
15/10/2024 3.50p 4.00p 3.11p 3.58p 892,026
14/10/2024 3.50p 4.00p 3.11p 3.58p 892,026
11/10/2024 3.50p 4.00p 3.11p 3.58p 892,026
10/10/2024 3.50p 4.00p 3.11p 3.58p 892,026
09/10/2024 3.50p 4.00p 3.11p 3.58p 892,026
08/10/2024 3.50p 4.00p 3.11p 3.58p 892,026
07/10/2024 3.50p 4.00p 3.11p 3.58p 892,026
04/10/2024 3.50p 4.00p 3.11p 3.58p 892,026
03/10/2024 3.50p 4.00p 3.11p 3.58p 892,026
02/10/2024 3.50p 4.00p 3.11p 3.58p 892,026
01/10/2024 3.50p 4.00p 3.11p 3.58p 892,026
30/09/2024 3.50p 4.00p 3.11p 3.58p 892,026
27/09/2024 3.50p 4.00p 3.11p 3.58p 892,026
26/09/2024 3.50p 4.00p 3.11p 3.58p 892,026
25/09/2024 3.50p 4.00p 3.11p 3.58p 892,026
24/09/2024 3.50p 4.00p 3.11p 3.58p 892,026
23/09/2024 3.50p 4.00p 3.11p 3.58p 892,026
20/09/2024 3.50p 4.00p 3.11p 3.58p 892,026
19/09/2024 3.50p 4.00p 3.11p 3.58p 892,026
18/09/2024 3.50p 4.00p 3.11p 3.58p 892,026
17/09/2024 3.50p 4.00p 3.11p 3.58p 892,026
16/09/2024 3.50p 4.00p 3.11p 3.58p 892,026
13/09/2024 3.50p 4.00p 3.11p 3.58p 892,026
12/09/2024 3.50p 4.00p 3.11p 3.58p 892,026
11/09/2024 3.50p 4.00p 3.11p 3.58p 892,026
10/09/2024 3.50p 4.00p 3.11p 3.58p 892,026
09/09/2024 3.50p 4.00p 3.11p 3.58p 892,026
06/09/2024 3.50p 4.00p 3.11p 3.58p 892,026
05/09/2024 3.50p 4.00p 3.11p 3.58p 892,026
04/09/2024 3.50p 4.00p 3.11p 3.58p 892,026
03/09/2024 3.50p 4.00p 3.11p 3.58p 892,026
02/09/2024 3.50p 4.00p 3.11p 3.58p 892,026
30/08/2024 3.50p 4.00p 3.11p 3.58p 892,026
29/08/2024 3.50p 4.00p 3.11p 3.58p 892,026
28/08/2024 3.50p 4.00p 3.11p 3.58p 892,026
27/08/2024 3.50p 4.00p 3.11p 3.58p 892,026
26/08/2024 3.50p 4.00p 3.11p 3.58p 892,026
23/08/2024 3.50p 4.00p 3.11p 3.58p 892,026
22/08/2024 3.50p 4.00p 3.11p 3.58p 892,026
21/08/2024 3.50p 4.00p 3.11p 3.58p 892,026
20/08/2024 3.50p 4.00p 3.11p 3.58p 892,026
19/08/2024 3.50p 4.00p 3.11p 3.58p 892,026
16/08/2024 3.50p 4.00p 3.11p 3.58p 892,026
15/08/2024 3.50p 4.00p 3.11p 3.58p 892,026
14/08/2024 3.50p 4.00p 3.11p 3.58p 892,026
13/08/2024 3.50p 4.00p 3.11p 3.58p 892,026
12/08/2024 3.50p 4.00p 3.11p 3.58p 892,026
09/08/2024 3.50p 4.00p 3.11p 3.58p 892,026
08/08/2024 3.50p 4.00p 3.11p 3.58p 892,026
07/08/2024 3.50p 4.00p 3.11p 3.58p 892,026
06/08/2024 3.50p 4.00p 3.11p 3.58p 892,026
05/08/2024 3.50p 4.00p 3.11p 3.58p 892,026
02/08/2024 3.50p 4.00p 3.11p 3.58p 892,026
01/08/2024 3.50p 4.00p 3.11p 3.58p 892,026
31/07/2024 3.50p 4.00p 3.11p 3.58p 892,026
30/07/2024 3.50p 4.00p 3.11p 3.58p 892,026
29/07/2024 3.50p 4.00p 3.11p 3.58p 892,026
26/07/2024 3.50p 4.00p 3.11p 3.58p 892,026
25/07/2024 3.50p 4.00p 3.11p 3.58p 892,026
24/07/2024 3.50p 4.00p 3.11p 3.58p 892,026
23/07/2024 3.50p 4.00p 3.11p 3.58p 892,026
22/07/2024 3.50p 4.00p 3.11p 3.58p 892,026
19/07/2024 3.50p 4.00p 3.11p 3.58p 892,026
18/07/2024 3.50p 4.00p 3.11p 3.58p 892,026
17/07/2024 3.50p 4.00p 3.11p 3.58p 892,026
16/07/2024 3.50p 4.00p 3.11p 3.58p 892,026
15/07/2024 3.50p 4.00p 3.11p 3.58p 892,026
12/07/2024 3.50p 4.00p 3.11p 3.58p 892,026
11/07/2024 3.50p 4.00p 3.11p 3.58p 892,026
10/07/2024 3.50p 4.00p 3.11p 3.58p 892,026
09/07/2024 3.50p 4.00p 3.11p 3.58p 892,026
08/07/2024 3.50p 4.00p 3.11p 3.58p 892,026
05/07/2024 3.50p 4.00p 3.11p 3.58p 892,026
04/07/2024 3.50p 4.00p 3.11p 3.58p 892,026
03/07/2024 3.50p 4.00p 3.11p 3.58p 892,026
02/07/2024 3.50p 4.00p 3.11p 3.58p 892,026
01/07/2024 3.50p 4.00p 3.11p 3.58p 892,026
28/06/2024 3.50p 4.00p 3.11p 3.58p 892,026
27/06/2024 3.50p 4.00p 3.11p 3.58p 892,026
26/06/2024 3.50p 4.00p 3.11p 3.58p 892,026
25/06/2024 3.50p 4.00p 3.11p 3.58p 892,026
24/06/2024 3.50p 4.00p 3.11p 3.58p 892,026
21/06/2024 3.50p 4.00p 3.11p 3.58p 892,026
20/06/2024 3.50p 4.00p 3.11p 3.58p 892,026
19/06/2024 3.50p 4.00p 3.11p 3.58p 892,026
18/06/2024 3.50p 4.00p 3.11p 3.58p 892,026
17/06/2024 3.50p 4.00p 3.11p 3.58p 892,026
14/06/2024 3.50p 4.00p 3.11p 3.58p 892,026
13/06/2024 3.50p 4.00p 3.11p 3.58p 892,026
12/06/2024 3.50p 4.00p 3.11p 3.58p 892,026
11/06/2024 3.50p 4.00p 3.11p 3.58p 892,026
10/06/2024 3.50p 4.00p 3.11p 3.58p 892,026
07/06/2024 3.50p 4.00p 3.11p 3.58p 892,026
06/06/2024 3.50p 4.00p 3.11p 3.58p 892,026
05/06/2024 3.50p 4.00p 3.11p 3.58p 892,026
04/06/2024 3.50p 4.00p 3.11p 3.58p 892,026
03/06/2024 3.50p 4.00p 3.11p 3.58p 892,026
31/05/2024 3.50p 4.00p 3.11p 3.58p 892,026
30/05/2024 3.50p 4.00p 3.11p 3.58p 892,026
29/05/2024 3.50p 4.00p 3.11p 3.58p 892,026
28/05/2024 3.50p 4.00p 3.11p 3.58p 892,026
27/05/2024 3.50p 4.00p 3.11p 3.58p 892,026

Market data

Select a section