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
  -8.00p -1.35% 583.50p 583.00p 583.50p 590.00p 582.50p 588.50p 7,339,952 16:29:55
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Aerospace & Defence 19,020.0 1,151.0 28.8 20.3 18,583.39

BAE Systems (BA.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017583.5-8.00-1.35%582.55907,339,952
17 Aug 2017591.5-6.00-1.00%590600.54,643,214
16 Aug 2017597.5+3.50+0.59%594599.56,674,219
15 Aug 2017594+13.50+2.33%586600.59,421,585
14 Aug 2017580.5-1.50-0.26%577.55846,760,472
11 Aug 2017582-1.50-0.26%5805847,789,355
10 Aug 2017583.5+1.00+0.17%582592.511,866,871
09 Aug 2017582.5+7.00+1.22%571584.511,270,798
08 Aug 2017575.5-7.00-1.20%575.558311,993,298
07 Aug 2017582.5-4.00-0.68%580.55938,605,335
04 Aug 2017586.5-3.00-0.51%584.559011,212,392
03 Aug 2017589.5-1.00-0.17%5855949,951,594
02 Aug 2017590.5-16.50-2.72%588.562819,775,045
01 Aug 2017607+5.50+0.91%602.561012,000,882
31 Jul 2017601.5-3.50-0.58%601.5606.57,404,312
28 Jul 2017605-4.00-0.66%6036086,671,300
27 Jul 2017609+6.50+1.08%601.5610.58,839,005
26 Jul 2017602.5-1.50-0.25%602607.57,529,230
25 Jul 2017604+2.50+0.42%602607.55,051,351
24 Jul 2017601.5-5.00-0.82%59961310,625,244
21 Jul 2017606.5-7.50-1.22%6056158,691,525
20 Jul 2017614+3.00+0.49%6086157,939,914
19 Jul 2017611-2.00-0.33%6096146,836,619
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 Week582.5600.5577.5589.09805M9M7M10.17%
1 Month614.5628571592.79125M20M9M-31-5.04%
3 Months657682.5571627.29285M20M9M-73.5-11.19%
6 Months604.5682.5571632.60414M20M9M-21-3.47%
1 Year526.5682.5516.5602.76151M30M9M5710.83%
3 Years441.5682.5419.3530.4319523k30M8M14232.16%
5 Years316.5682.5300.8480.1083523k59M7M26784.36%
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:40 V: D:20170819 01:35:36