Find Your Broker
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
  +4.10p +0.92% 449.60p 450.10p 450.30p 460.80p 448.10p 448.60p 8,722,698 16:35:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Aerospace & Defence 19,626.0 1,134.0 26.8 16.8 14,363.92

BAE Systems (BA.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
07 Dec 2018449.6+4.10+0.92%448.1460.88,688,534
06 Dec 2018445.5-14.70-3.19%441.5454.816,017,306
05 Dec 2018460.2-13.10-2.77%456.8474.49,829,826
04 Dec 2018473.3-27.70-5.53%470.9494.714,840,988
03 Dec 2018501+9.70+1.97%493.2502.222,001,714
30 Nov 2018491.3+1.00+0.20%488.249616,377,801
29 Nov 2018490.3+0.30+0.06%490.1495.113,018,867
28 Nov 2018490-13.00-2.58%486.1504.819,346,512
27 Nov 2018503-9.40-1.83%502.2515.47,792,266
26 Nov 2018512.4+6.40+1.26%507.4514.45,202,028
23 Nov 2018506-1.20-0.24%502.65087,098,122
22 Nov 2018507.2-9.00-1.74%507.25187,508,820
21 Nov 2018516.2+7.00+1.37%505517.29,189,639
20 Nov 2018509.2-10.40-2.00%503.2519.7999912,714,283
19 Nov 2018519.6-8.20-1.55%519.5530.410,794,069
16 Nov 2018527.79999-4.80-0.90%524.6541.210,178,827
15 Nov 2018532.6-4.60-0.86%529.45439,320,499
14 Nov 2018537.2-4.00-0.74%526.4543.799999,481,307
13 Nov 2018541.2+11.40+2.15%530.4543.613,168,273
12 Nov 2018529.79999+0.60+0.11%526.4532.799996,924,595
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 Week490.8502.2441.5477.476110M22M16M-41.2-8.39%
1 Month532543.8441.5501.96095M22M11M-82.4-15.49%
3 Months610643.6441.5549.60985M39M12M-160.4-26.30%
6 Months646680.2441.5583.86773M39M9M-196.4-30.40%
1 Year554680.2441.5587.80013M39M9M-104.4-18.84%
3 Years498.7682.5441.5576.4791798k39M8M-49.1-9.85%
5 Years420.9682.5374.1533.5927523k39M8M28.76.82%
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:20181210 01:46:06