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
  +8.60p +1.45% 601.00p 601.00p 601.40p 606.20p 595.20p 597.00p 13,874,871 16:29:55
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Aerospace & Defence 19,626.0 1,134.0 26.8 22.4 19,163.18

BAE Systems (BA.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Apr 2018601+8.60+1.45%595.2606.213,874,871
19 Apr 2018592.4-8.00-1.33%586.4593.45,070,652
18 Apr 2018600.4-0.60-0.10%598.79999605.612,334,579
17 Apr 2018601+2.20+0.37%592.6602.799996,036,428
16 Apr 2018598.79999+4.80+0.81%593.79999600.46,291,751
13 Apr 2018594+2.40+0.41%591.79999596.43,774,591
12 Apr 2018591.6-5.00-0.84%585.6597.64,942,395
11 Apr 2018596.6-5.80-0.96%594.46014,907,451
10 Apr 2018602.4-0.40-0.07%596.799996065,961,057
09 Apr 2018602.79999+1.00+0.17%599.79999605.67,007,591
06 Apr 2018601.79999+5.00+0.84%594.6602.68,482,599
05 Apr 2018596.79999+19.80+3.43%585.2597.67,906,788
04 Apr 2018577+2.80+0.49%570.4578.26,804,762
03 Apr 2018574.2-7.20-1.24%568.6578.27,762,304
29 Mar 2018581.4+5.80+1.01%575.25869,467,775
28 Mar 2018575.6+1.80+0.31%565.6577.25,786,695
27 Mar 2018573.79999+13.80+2.46%566.65756,453,159
26 Mar 2018560-6.00-1.06%560569.28,440,206
23 Mar 2018566-5.80-1.01%562571.799995,826,103
22 Mar 2018571.79999-10.80-1.85%568.4581.799994,362,525
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 Week594.6606.2586.4598.27614M14M7M6.41.08%
1 Month566.4606.2560588.06634M14M7M34.66.11%
3 Months567.8610556582.43844M28M9M33.25.85%
6 Months603.5610533.5574.44833M28M9M-2.5-0.41%
1 Year618682.5533.5599.40653M28M9M-17-2.75%
3 Years514.5682.5419.3551.9831798k30M8M86.516.81%
5 Years381.7682.5371.5515.0146523k30M8M219.357.45%
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:43 V: D:20180422 20:15:55