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
  -6.50p -1.20% 535.50p 535.00p 535.50p 542.00p 534.00p 541.00p 9,808,999 16:29:55
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Aerospace & Defence 19,020.0 1,151.0 28.8 18.6 17,056.15

BAE Systems (BA.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 2017535.5-6.50-1.20%5345429,808,999
16 Nov 2017542+1.50+0.28%5375437,193,453
15 Nov 2017540.5+1.50+0.28%536541.934819,832,168
14 Nov 2017539+2.00+0.37%537545.58,668,724
13 Nov 2017537-19.00-3.42%535.5560.9959112,139,796
10 Nov 2017556-8.00-1.42%5565657,579,689
09 Nov 2017564-6.00-1.05%563573.58,047,664
08 Nov 2017570-9.00-1.55%567.558510,922,903
07 Nov 2017579-6.00-1.03%576.5590.359987,249,268
06 Nov 2017585-6.00-1.02%5855926,024,749
03 Nov 2017591+8.00+1.37%582592.56,268,598
02 Nov 2017583+1.00+0.17%58158610,677,162
01 Nov 2017582-11.50-1.94%581597.512,457,665
31 Oct 2017593.5-1.50-0.25%589.5594.949957,596,300
30 Oct 2017595+4.00+0.68%587596.56,738,997
27 Oct 2017591+4.00+0.68%586.132815967,221,385
26 Oct 2017587-1.50-0.25%585598.0111,139,142
25 Oct 2017588.5-10.50-1.75%587599.955512,114,973
24 Oct 2017599-0.50-0.08%597.5601.512,431,454
23 Oct 2017599.5+3.00+0.50%595.5600.55,391,298
20 Oct 2017596.5-3.50-0.58%595605.57,789,880
19 Oct 2017600-15.50-2.52%595.5615.8328811,435,340
18 Oct 2017615.5+4.50+0.74%611617.55,895,849
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 Week565565534542.10277M12M9M-29.5-5.22%
1 Month603.5605.5534575.06215M12M9M-68-11.27%
3 Months604.5639534601.54764M20M10M-69-11.41%
6 Months637.5682.5534614.38814M20M9M-102-16.00%
1 Year596682.5534616.42711M20M9M-60.5-10.15%
3 Years461.2682.5419.3542.8241798k30M8M74.316.11%
5 Years309.7682.5308.4498.1750523k30M7M225.872.91%
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:20171118 03:10:49