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
  +9.50p +1.45% 665.50p 666.50p 667.50p 667.50p 656.50p 657.00p 7,885,627 16:35:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Aerospace & Defence 19,020.0 1,151.0 28.8 23.1 21,138.92

BAE Systems (BA.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 2017665.5+9.50+1.45%656.5667.57,885,627
25 May 2017656+6.00+0.92%6506586,032,844
24 May 2017650+8.50+1.33%642.566211,358,565
23 May 2017641.50.000.00%6416465,568,926
22 May 2017641.5+1.50+0.23%640646.55,711,281
19 May 2017640+4.50+0.71%631.564510,233,145
18 May 2017635.5-3.00-0.47%626.5638.59,927,487
17 May 2017638.5-4.50-0.70%635643.56,608,416
16 May 2017643+7.50+1.18%633.5645.56,823,961
15 May 2017635.5-4.50-0.70%634642.56,741,870
12 May 2017640-1.00-0.16%6346425,854,100
11 May 2017641+0.50+0.08%6356418,207,606
10 May 2017640.5-2.50-0.39%635645.56,942,441
09 May 2017643+3.50+0.55%639.5647.56,392,465
08 May 2017639.5-8.00-1.24%637.5645.55,491,809
05 May 2017647.5+12.00+1.89%6346495,959,768
04 May 2017635.5-0.50-0.08%632.5640.54,695,144
03 May 2017636-2.50-0.39%6336384,615,933
02 May 2017638.5+11.50+1.83%624.5638.57,519,947
28 Apr 2017627-4.00-0.63%626.56338,377,245
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 Week637.5667.5631.50.00006M11M8M284.39%
1 Month631.5667.5624.50.00005M11M7M345.38%
3 Months650.5667.56160.00005M15M8M152.31%
6 Months608.5667.55800.00001M17M8M579.37%
1 Year482.9667.5464.90.00001M30M8M182.637.81%
3 Years423667.54100.0000523k30M8M242.557.33%
5 Years273.9667.5268.60.0000523k59M7M391.6142.97%
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:20170528 10:26:05