BAE Systems PLC ORD 2.5P

BA. 
(LSE, Stocks) 
 
p 646.50 <%= Resources.Global.txtUp %>
Updated 18/05/2018
Change % 0.51% Stock price increasing
Change 3.30 Stock price increasing
Volume 7,642,252
High P 648.80
Low P 642.60
Open P 643.00
ISIN GB0002634946
Prev close P 643.20
# of shares 3,192.79M
Market cap 2,064,151M GBX
Intraday

Market closed
BAE Systems PLC ORD 2.5P
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  646.50 1.9% Stock price increasing 7.6% Stock price increasing 8.5% Stock price increasing 18.7% Stock price increasing 1.0% Stock price increasing

History: BAE Systems PLC ORD 2.5P

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
18/05/2018
643.00
648.80
642.60
648.40
8,775,562
596.83
0
17/05/2018
639.40
643.80
638.80
643.20
6,609,003
585.04
0
16/05/2018
639.40
640.80
635.80
638.60
7,449,605
555.59
0
15/05/2018
631.60
639.20
631.20
637.40
9,083,230
483.41
0
14/05/2018
636.00
636.00
629.60
631.20
9,786,351
435.99
0
11/05/2018
617.60
635.00
615.40
634.40
14,086,177
596.65
0
10/05/2018
615.00
619.40
613.60
619.00
7,882,302
588.17
0
09/05/2018
610.80
616.00
610.80
614.00
10,055,713
596.80
0
08/05/2018
613.00
613.00
609.40
610.20
10,798,039
575.74
0
04/05/2018
616.00
619.20
612.60
613.40
6,905,875
551.42
0
03/05/2018
614.20
614.80
611.80
613.00
7,132,469
486.24
0
02/05/2018
609.00
615.80
609.00
613.00
9,256,027
585.80
0
01/05/2018
611.80
614.80
608.20
612.20
3,950,979
552.89
0
30/04/2018
615.80
616.40
610.00
611.00
7,390,200
580.56
0
27/04/2018
613.20
614.40
610.00
613.40
11,370,585
572.01
0
26/04/2018
614.60
616.40
608.20
611.20
11,205,136
355.49
0
25/04/2018
613.20
615.80
611.00
613.60
11,566,327
476.26
0
24/04/2018
615.00
621.60
610.80
618.00
16,304,662
551.49
0
23/04/2018
600.00
605.20
598.40
605.20
8,822,588
534.42
0
20/04/2018
597.00
606.20
595.20
601.00
14,915,451
518.58
0
19/04/2018
589.60
593.40
586.40
592.40
6,120,404
570.15
0
18/04/2018
603.20
605.60
598.80
600.40
13,134,292
277.51
0
17/04/2018
599.80
602.80
592.60
601.00
9,644,112
563.05
0
16/04/2018
594.60
600.40
593.80
598.80
7,035,250
550.64
0
13/04/2018
594.60
596.40
591.80
594.00
4,905,855
547.64
0
12/04/2018
596.40
597.60
585.60
591.60
7,006,738
553.20
0
11/04/2018
599.20
601.00
594.40
596.60
5,978,733
561.81
0
10/04/2018
606.00
606.00
596.80
602.40
6,671,560
572.55
0
09/04/2018
605.00
605.60
599.80
602.80
8,362,427
377.90
0
06/04/2018
597.80
602.60
594.60
601.80
10,482,168
543.90
0
05/04/2018
587.00
597.60
585.20
596.80
9,441,933
558.21
0
04/04/2018
573.40
578.20
570.40
577.00
8,099,239
543.14
0
03/04/2018
574.00
578.20
568.60
574.20
8,329,442
443.41
0
29/03/2018
577.80
586.00
575.20
581.40
9,915,764
569.07
0
28/03/2018
570.40
577.20
565.60
575.60
6,252,351
558.60
0
27/03/2018
567.00
575.00
566.60
573.80
6,955,787
547.81
0
26/03/2018
567.00
569.20
560.00
560.00
9,235,410
379.62
0
23/03/2018
566.40
570.80
562.00
566.00
6,801,878
540.93
0
22/03/2018
578.00
581.80
568.40
571.80
5,309,676
548.90
0
21/03/2018
585.00
586.00
580.60
582.60
6,336,600
551.17
0
20/03/2018
581.60
589.40
581.60
585.20
6,889,584
567.38
0
19/03/2018
585.40
585.60
579.80
581.80
5,834,670
558.96
0
16/03/2018
581.60
590.20
580.80
585.00
11,591,576
555.80
0
15/03/2018
579.60
587.20
578.20
583.40
8,912,492
539.70
0
14/03/2018
575.40
582.00
573.00
579.00
9,485,010
551.96
0
13/03/2018
594.80
596.40
579.20
580.80
10,944,663
489.87
0
12/03/2018
602.20
608.00
595.40
596.60
8,261,491
561.49
0
09/03/2018
587.20
610.00
585.00
601.80
13,837,901
580.03
0
08/03/2018
585.40
591.20
578.80
589.00
11,747,975
574.65
0
07/03/2018
585.20
594.40
584.80
585.40
10,387,416
564.48
0
06/03/2018
576.80
593.20
576.80
587.00
8,821,934
574.51
0
05/03/2018
575.00
578.60
570.40
572.40
7,676,650
561.15
0
02/03/2018
574.80
582.40
570.80
576.00
8,167,481
563.08
0
01/03/2018
577.80
584.20
575.60
579.60
6,917,295
570.10
0
28/02/2018
570.40
586.20
567.60
579.40
10,548,271
570.99
0
27/02/2018
579.40
580.40
570.60
572.60
12,194,103
442.33
0
26/02/2018
561.60
581.20
561.00
577.60
13,571,963
546.97
0
23/02/2018
577.00
577.40
556.00
565.00
19,378,503
517.11
0
22/02/2018
602.00
607.20
573.20
585.00
20,367,105
522.35
0
21/02/2018
591.20
601.60
586.60
601.40
9,881,706
572.90
0

Copyright Euroinvestor A/S 2018   Disclaimer and Terms of Use
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
20 May 2018 12:55:12
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180515.2 - EUROWEB4 - 2018-05-20 13:55:12 - 2018-05-20 12:55:12 - 1000 - Website: OKAY