BAE Systems PLC ORD 2.5P

BA. 
(LSE, Stocks) 
 
p 591.27 <%= Resources.Global.txtDown %>
Updated 12:43:13
Change % -0.76% Stock price decreasing
Change -4.53 Stock price decreasing
Volume 3,682,673
High P 594.00
Low P 586.60
Open P591.20
ISIN GB0002634946
Prev close P595.80
# of shares 3,186.51M
Market cap 1,884,072M GBX
Intraday

BAE Systems PLC ORD 2.5P
Market is open (until 16:30) - Delayed 15 min
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  591.27 3.3% Stock price increasing 0.6% Stock price increasing 8.8% Stock price increasing 0.9% Stock price increasing -2.8% Stock price decreasing

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
20/02/2018
594.00
600.40
593.80
595.80
8,998,755
 
0
19/02/2018
599.80
599.80
591.20
592.80
4,233,607
 
0
16/02/2018
594.40
598.40
591.40
597.80
8,956,383
 
0
15/02/2018
577.40
591.80
575.60
591.20
9,289,696
 
0
14/02/2018
572.00
577.60
567.20
572.40
11,772,558
 
0
13/02/2018
565.60
570.40
565.20
569.60
7,178,462
 
0
12/02/2018
564.00
567.20
560.80
566.00
12,674,457
 
0
09/02/2018
566.20
571.80
557.40
558.60
9,423,650
 
0
08/02/2018
571.80
581.40
568.00
568.00
12,133,729
 
0
07/02/2018
566.20
576.00
562.40
575.00
10,158,276
 
0
06/02/2018
570.20
572.00
560.40
560.80
30,730,598
 
0
05/02/2018
588.00
590.00
583.00
585.20
12,257,817
 
0
02/02/2018
590.60
595.00
589.80
591.80
15,414,456
 
0
01/02/2018
594.00
598.20
589.80
593.00
12,905,255
 
0
31/01/2018
586.80
596.60
585.20
594.00
13,640,731
 
0
30/01/2018
589.20
595.40
583.80
583.80
10,977,973
 
0
29/01/2018
580.20
590.40
579.40
588.40
10,855,955
 
0
26/01/2018
567.80
579.40
565.80
579.40
11,026,598
 
0
25/01/2018
565.00
568.20
563.00
565.80
11,668,554
 
0
24/01/2018
583.60
583.60
565.20
565.20
14,092,028
 
0
23/01/2018
584.20
586.40
578.20
583.00
6,467,522
 
0
22/01/2018
588.20
588.60
583.00
583.60
11,895,163
 
0
19/01/2018
587.60
589.40
585.40
587.60
20,032,554
 
0
18/01/2018
594.80
594.80
579.60
586.20
13,419,648
 
0
17/01/2018
593.60
598.40
589.80
592.20
9,562,340
 
0
16/01/2018
592.00
596.40
590.00
592.80
11,016,503
 
0
15/01/2018
591.00
594.80
590.00
591.40
8,155,331
 
0
12/01/2018
588.40
590.20
584.40
589.60
13,640,304
 
0
11/01/2018
579.20
589.20
577.80
585.80
16,460,368
 
0
10/01/2018
575.00
580.40
574.80
577.80
9,259,881
 
0
09/01/2018
572.00
574.00
570.00
572.60
8,069,239
 
0
08/01/2018
573.20
579.80
571.60
572.00
13,716,673
 
0
05/01/2018
571.60
573.00
566.80
572.00
13,060,759
 
0
04/01/2018
575.00
575.80
572.40
574.00
7,725,747
 
0
03/01/2018
577.20
577.80
571.20
574.60
8,787,434
 
0
02/01/2018
576.80
578.00
570.40
575.40
7,053,663
 
0
29/12/2017
569.50
576.00
568.00
573.00
2,545,981
 
0
28/12/2017
569.50
571.00
566.50
568.50
2,830,328
 
0
27/12/2017
569.50
570.50
565.00
569.00
4,484,299
 
0
22/12/2017
567.50
576.50
567.50
568.00
2,895,470
 
0
21/12/2017
569.50
570.00
564.50
568.50
5,241,669
 
0
20/12/2017
563.00
570.00
559.00
569.00
8,015,558
 
0
19/12/2017
563.50
567.00
561.50
564.00
7,237,039
 
0
18/12/2017
567.00
568.00
563.00
563.00
7,426,637
 
0
15/12/2017
562.50
565.00
560.00
563.00
12,488,272
 
0
14/12/2017
563.50
566.00
560.00
562.50
8,472,893
 
0
13/12/2017
552.50
566.00
549.00
563.25
11,729,661
 
0
12/12/2017
558.50
558.50
554.50
555.50
6,997,580
 
0
11/12/2017
565.00
574.00
555.50
557.00
7,106,390
 
0
08/12/2017
554.00
558.50
553.00
557.00
5,610,266
 
0
07/12/2017
561.00
563.50
551.50
554.00
8,008,070
 
0
06/12/2017
548.00
563.00
545.50
561.00
7,994,589
 
0
05/12/2017
557.00
558.50
549.50
551.00
9,706,163
 
0
04/12/2017
561.50
562.00
551.50
556.00
11,599,572
 
0
01/12/2017
554.00
557.50
547.50
552.00
13,254,579
 
0
30/11/2017
550.00
563.50
550.00
552.00
24,981,635
 
0
29/11/2017
548.50
551.00
542.00
544.00
10,153,753
 
0
28/11/2017
541.00
548.00
539.00
547.50
7,265,592
 
0
27/11/2017
541.00
545.50
537.00
543.50
6,811,726
 
0
24/11/2017
542.00
544.50
540.50
542.00
4,188,128
 
0
23/11/2017
541.50
545.00
540.50
543.50
5,813,444
 
0
22/11/2017
542.50
549.50
541.00
542.00
8,851,148
 
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.
 
21 February 2018 12:58:31
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180219.1 - EUROWEB1 - 2018-02-21 13:58:31 - 2018-02-21 12:58:31 - 1000 - Website: OKAY