Share Name Share Symbol Market Type Share ISIN Share Description
Bae Systems LSE:BA. London Ordinary Share GB0002634946 ORD 2.5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -3.50p -0.58% 600.50p 600.50p 601.00p 606.50p 595.50p 602.50p 7,156,140.00 16:35:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Aerospace & Defence 16,787.0 1,090.0 29.0 20.7 19,067.54

BAE Systems (BA.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
09 Dec 2016600.5-3.50-0.58%595.5606.57,156,140
08 Dec 2016604-0.50-0.08%601.56118,343,812
07 Dec 2016604.5+6.00+1.00%599.560911,080,368
06 Dec 2016598.5-1.50-0.25%591.560211,034,695
05 Dec 2016600+6.00+1.01%592.5602.59,712,753
02 Dec 2016594-4.00-0.67%585.55977,231,820
01 Dec 2016598-2.50-0.42%590599.58,856,541
30 Nov 2016600.5-1.00-0.17%59960811,691,742
29 Nov 2016601.5-1.50-0.25%594.5603.58,051,050
28 Nov 2016603-1.00-0.17%597.5605.56,122,762
25 Nov 2016604-4.50-0.74%601.56105,860,176
24 Nov 2016608.5+5.50+0.91%6036095,208,011
23 Nov 2016603+7.00+1.17%597.5604.57,925,037
22 Nov 2016596-1.50-0.25%593.56046,145,563
21 Nov 2016597.5+4.00+0.67%5885996,012,841
18 Nov 2016593.5-3.50-0.59%587.559711,024,578
17 Nov 2016597-2.50-0.42%59460311,318,632
16 Nov 2016599.5-0.50-0.08%595.56039,267,449
15 Nov 2016600+6.50+1.10%593.560712,349,392
14 Nov 2016593.5+3.00+0.51%59160510,521,621
11 Nov 2016590.5-21.50-3.51%58761418,494,120
10 Nov 2016612+27.00+4.62%588631.525,684,956
09 Nov 2016585+37.00+6.75%54858730,185,542
Download more Bae Systems Historical Data

Bae Systems (BA.) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week595.00611.00585.50600.49147M11M9M5.500.92%
1 Month609.50614.00585.50598.60095M18M9M-9.00-1.48%
3 Months546.00631.50516.50564.18644M30M9M54.509.98%
6 Months483.60631.50464.90543.90081M30M9M116.9024.17%
1 Year498.70631.50455.40523.6374798k30M8M101.8020.41%
3 Years420.90631.50374.10481.7596523k30M8M179.6042.67%
5 Years271.60631.50266.30429.7905523k59M7M328.90121.10%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:30 V: D:20161209 21:10:40