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
  -2.20p -0.35% 626.60p 626.40p 626.60p 634.40p 626.40p 630.20p 1,104,432 10:09:55
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Aerospace & Defence 19,626.0 1,134.0 26.8 23.4 20,013.30

BAE Systems (BA.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Sep 2018628.79999-7.40-1.16%627635.65,145,912
19 Sep 2018636.2+4.00+0.63%633643.66,607,965
18 Sep 2018632.2+4.60+0.73%626637.67,400,475
17 Sep 2018627.6+1.60+0.26%621.79999629.45,833,437
14 Sep 2018626+15.20+2.49%610626.416,120,943
13 Sep 2018610.79999-7.80-1.26%609.46185,748,569
12 Sep 2018618.6-1.60-0.26%616.4622.65,858,786
11 Sep 2018620.2+2.40+0.39%614.2620.26,033,523
10 Sep 2018617.79999-2.20-0.35%612.79999622.26,654,346
07 Sep 2018620+10.00+1.64%609.66209,572,540
06 Sep 2018610+2.80+0.46%603.6611.46,445,210
05 Sep 2018607.2+1.20+0.20%602607.411,266,977
04 Sep 2018606-7.60-1.24%602.4616.26,135,044
03 Sep 2018613.6+7.60+1.25%606.6613.63,580,831
31 Aug 2018606-6.00-0.98%605.2614.799997,032,975
30 Aug 2018612-6.00-0.97%609.6618.44,123,261
29 Aug 2018618-0.60-0.10%616.799996254,888,854
28 Aug 2018618.6+6.60+1.08%612620.46,693,526
24 Aug 2018612-1.20-0.20%610.79999614.799994,580,672
23 Aug 2018613.2-4.40-0.71%612618.799994,709,803
22 Aug 2018617.6-7.00-1.12%616.6624.64,603,057
21 Aug 2018624.6-2.20-0.35%622.6628.23,153,563
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 Week610643.6610629.33335M16M8M16.62.72%
1 Month611.8643.6602618.49254M16M7M14.82.42%
3 Months645680.2602637.20873M16M7M-18.4-2.85%
6 Months566.4680.2560627.65853M17M7M60.210.63%
1 Year627.5680.2533.5601.13873M28M8M-0.9-0.14%
3 Years434.6682.5432.4572.5267798k30M8M19244.18%
5 Years468.7682.5374.1529.6776523k30M8M157.933.69%
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:20180921 09:30:04