Share Name Share Symbol Market Type Share ISIN Share Description
Bae Systems Plc 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
  -15.20p -2.69% 549.80p 550.40p 550.80p 567.00p 549.20p 564.40p 8,821,963 16:35:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Aerospace & Defence 16,821.0 1,224.0 31.3 17.6 17,608

Bae Systems (BA.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Aug 2019549.79999-15.20-2.69%549.25677,582,971
21 Aug 2019565+14.40+2.62%551.79999565.47,236,045
20 Aug 2019550.6-1.80-0.33%548.799995558,772,610
19 Aug 2019552.4+3.40+0.62%548.2557.45,364,593
16 Aug 2019549+0.60+0.11%545.799995559,180,281
15 Aug 2019548.4-0.60-0.11%542.4553.799997,191,003
14 Aug 2019549-6.40-1.15%5475598,531,073
13 Aug 2019555.4+2.00+0.36%550556.25,448,328
12 Aug 2019553.4-5.20-0.93%551.25635,235,604
09 Aug 2019558.6-10.40-1.83%556.6566.799997,671,148
08 Aug 2019569+15.60+2.82%556.65719,488,082
07 Aug 2019553.4+17.40+3.25%536.4556.29,099,207
06 Aug 2019536-2.80-0.52%535.2541.799997,540,598
05 Aug 2019538.79999-6.00-1.10%532542.7999910,520,520
02 Aug 2019544.79999-13.20-2.37%539553.610,755,291
01 Aug 2019558+9.40+1.71%548.4559.799995,724,695
31 Jul 2019548.6+6.00+1.11%537.6557.7999910,285,022
30 Jul 2019542.6+2.80+0.52%538.25455,898,529
29 Jul 2019539.79999+6.00+1.12%532.6541.64,723,443
26 Jul 2019533.79999+1.80+0.34%530535.69,020,770
25 Jul 2019532-0.80-0.15%5285375,566,491
24 Jul 2019532.79999+2.20+0.41%523532.799995,262,532
23 Jul 2019530.6+6.60+1.26%523.79999531.799996,333,221
Download more Bae Systems Plc Historical Data

Bae Systems Plc (BA.) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week551.2567542.4552.80828M-1.4-0.25%
1 Month534571528548.92848M15.82.96%
3 Months445.7571439.4510.97908M104.123.36%
6 Months466.4571439.4492.13058M83.417.88%
1 Year624643.6439.4514.29759M-74.2-11.89%
3 Years529682.5439.4571.67269M20.83.93%
5 Years441.5682.5419.3541.26638M108.324.53%
Your Recent History
LSE
BA.
Bae System..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20190823 00:09:20