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
  +2.60p +0.44% 594.00p 593.80p 594.00p 594.40p 590.80p 592.00p 1,501,252 09:27:57
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Aerospace & Defence 19,020.0 1,151.0 28.8 20.6 18,919.42

BAE Systems (BA.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Jan 2018591.40002+1.80+0.31%590594.799987,012,316
12 Jan 2018589.59997+3.80+0.65%584.40002590.2000110,207,123
11 Jan 2018585.79998+8.00+1.38%577.79998589.2000112,216,041
10 Jan 2018577.79998+5.20+0.91%574.79998580.400027,200,767
09 Jan 2018572.59997+0.60+0.10%5705745,460,573
08 Jan 20185720.000.00%571.59997579.799988,888,280
05 Jan 2018572-2.00-0.35%566.799985736,970,519
04 Jan 2018574-0.60-0.10%572.39996575.799986,784,646
03 Jan 2018574.59997-0.80-0.14%571.19995577.799988,271,332
02 Jan 2018575.40002+2.40+0.42%570.399965787,089,154
29 Dec 2017573+4.50+0.79%5685762,536,186
28 Dec 2017568.5-0.50-0.09%566.55712,813,803
27 Dec 2017569+1.00+0.18%565570.54,477,935
22 Dec 2017568-0.50-0.09%567.5576.52,849,164
21 Dec 2017568.5-0.50-0.09%564.55705,222,288
20 Dec 2017569+5.00+0.89%5595707,991,136
19 Dec 2017564+1.00+0.18%561.55677,216,691
18 Dec 20175630.000.00%5635687,736,455
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 Week572594.8570584.57355M12M8M223.85%
1 Month563.5594.8559576.03113M12M7M30.55.41%
3 Months597.5601.5533.5564.72643M25M9M-3.5-0.59%
6 Months614639533.5588.26063M25M9M-20-3.26%
1 Year608.5682.5533.5610.71783M25M9M-14.5-2.38%
3 Years491.7682.5419.3546.7914798k30M8M102.320.81%
5 Years346682.5324.7503.8525523k30M7M24871.68%
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:41 V: D:20180116 09:43:45