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
  +3.00p +0.48% 622.50p 621.00p 621.50p 624.00p 616.00p 618.00p 8,106,635 16:35:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Aerospace & Defence 19,020.0 1,151.0 28.8 21.6 19,827.17

BAE Systems (BA.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Sep 2017622.5+3.00+0.48%6166248,106,635
18 Sep 2017619.5+23.50+3.94%603.562320,459,803
15 Sep 20175960.000.00%592.5605.516,084,379
14 Sep 2017596+3.00+0.51%586.5596.513,431,485
13 Sep 2017593-2.00-0.34%586594.510,789,560
12 Sep 2017595-2.50-0.42%593.55996,516,044
11 Sep 2017597.5-2.00-0.33%596.5604.53,752,688
08 Sep 2017599.5+4.00+0.67%592600.56,926,252
07 Sep 2017595.5+1.50+0.25%591597.54,957,411
06 Sep 2017594-16.50-2.70%593.5607.58,477,700
05 Sep 2017610.5+5.50+0.91%601610.56,664,776
04 Sep 2017605-5.50-0.90%603609.53,873,727
01 Sep 2017610.5+3.00+0.49%6076126,439,037
31 Aug 2017607.5+4.50+0.75%602.56108,577,763
30 Aug 2017603+13.00+2.20%591.56056,294,850
29 Aug 2017590-9.00-1.50%586.55969,477,663
25 Aug 2017599-3.00-0.50%598.5605.510,078,577
24 Aug 2017602+10.00+1.69%5906059,631,178
23 Aug 2017592-3.50-0.59%587.5595.56,918,825
22 Aug 2017595.5+9.50+1.62%586.55977,004,687
21 Aug 2017586+2.50+0.43%5825889,058,569
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 Week599624586602.56837M20M13M23.53.92%
1 Month591624586600.92874M20M9M31.55.33%
3 Months649.5649.5571604.63914M20M9M-27-4.16%
6 Months650682.5571627.14744M20M9M-27.5-4.23%
1 Year542682.5516.5607.61251M30M9M80.514.85%
3 Years475.4682.5419.3534.2934798k30M8M147.130.94%
5 Years333.4682.5300.8486.4891523k41M7M289.186.71%
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:20170920 03:55:09