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
  +4.00p +0.66% 609.50p 610.00p 610.50p 625.50p 607.00p 612.00p 15,064,516.00 16:35:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Aerospace & Defence 19,020.0 1,151.0 28.8 21.2 19,360.14

BAE Systems (BA.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 2017609.5+4.00+0.66%607625.515,064,516
22 Feb 2017605.5-3.00-0.49%601612.58,490,009
21 Feb 2017608.5-3.50-0.57%607.5613.58,759,737
20 Feb 2017612+5.50+0.91%608614.54,176,936
17 Feb 2017606.5+3.00+0.50%603.56136,025,129
16 Feb 2017603.5-5.00-0.82%601608.55,286,045
15 Feb 2017608.5+3.00+0.50%603.5609.55,577,228
14 Feb 2017605.5-10.50-1.70%603.56167,937,986
13 Feb 2017616+4.00+0.65%610.562010,124,957
10 Feb 2017612+12.00+2.00%60161517,231,803
09 Feb 2017600+0.50+0.08%596.56065,430,662
08 Feb 2017599.5+1.50+0.25%595.5602.58,121,876
07 Feb 2017598+10.00+1.70%588.5598.57,562,289
06 Feb 2017588+4.50+0.77%583.55914,917,168
03 Feb 2017583.50.000.00%583586.56,093,964
02 Feb 2017583.5+1.00+0.17%580.55869,893,999
01 Feb 2017582.5-0.50-0.09%580588.58,649,248
31 Jan 2017583-2.00-0.34%580.55886,363,413
30 Jan 2017585-7.50-1.27%583.55947,208,986
27 Jan 2017592.5-3.50-0.59%590.55985,387,116
26 Jan 2017596-4.50-0.75%591600.56,871,786
25 Jan 2017600.5+2.50+0.42%599607.55,750,070
24 Jan 2017598-2.00-0.33%5966047,192,374
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 Week606.00625.50601.000.00004M9M7M3.500.58%
1 Month600.50625.50580.000.00004M17M8M9.001.50%
3 Months599.00625.50580.000.00001M17M8M10.501.75%
6 Months531.00631.50516.500.00001M30M9M78.5014.78%
1 Year510.50631.50464.900.00001M30M8M99.0019.39%
3 Years410.80631.50374.100.0000523k30M8M198.7048.37%
5 Years312.90631.50268.600.0000523k59M7M296.6094.79%
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:35 V: D:20170224 01:30:56