BAE Systems PLC ORD 2.5P

BA. 
(LSE, Stocks) 
 
p 625.34 <%= Resources.Global.txtDown %>
Updated 15/08/2018
Change % -0.36% Stock price decreasing
Change -2.26 Stock price decreasing
Volume 7,312,606
High P 630.20
Low P 621.80
Open P 630.20
ISIN GB0002634946
Prev close P 627.60
# of shares 3,193.68M
Market cap 1,997,137M 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
 
  625.34 0.2% Stock price increasing -7.2% Stock price decreasing -2.1% Stock price decreasing 4.6% Stock price increasing 4.7% 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
15/08/2018
630.20
630.20
621.80
625.00
7,312,606
559.61
0
14/08/2018
629.00
633.20
627.00
627.60
5,027,392
597.72
0
13/08/2018
637.00
644.00
626.80
626.80
7,447,656
610.44
0
10/08/2018
623.80
626.80
620.60
625.60
6,922,331
602.79
0
09/08/2018
628.80
628.80
620.00
623.80
5,642,042
595.26
0
08/08/2018
630.00
634.60
627.20
628.00
6,441,589
609.40
0
07/08/2018
625.60
631.20
625.20
628.60
7,676,894
593.38
0
06/08/2018
626.60
629.60
623.60
627.60
8,465,080
591.33
0
03/08/2018
635.40
635.80
622.60
625.00
12,117,103
589.83
0
02/08/2018
632.80
640.20
631.80
633.60
15,317,603
537.08
0
01/08/2018
640.60
653.00
631.20
634.00
15,179,250
607.46
0
31/07/2018
653.60
657.40
649.20
653.20
9,312,020
633.68
0
30/07/2018
651.20
658.80
646.00
654.40
6,401,350
605.92
0
27/07/2018
653.40
656.60
650.80
653.60
8,315,340
639.12
0
26/07/2018
660.00
660.00
649.20
653.80
10,053,787
584.86
0
25/07/2018
668.00
668.40
653.00
656.00
11,306,973
592.65
0
24/07/2018
678.80
678.80
667.40
670.00
8,176,728
618.82
0
23/07/2018
671.20
677.20
671.20
674.80
5,319,233
613.64
0
20/07/2018
675.60
679.60
670.80
675.20
8,617,627
641.69
0
19/07/2018
673.00
680.20
671.60
676.40
7,492,823
613.87
0
18/07/2018
675.40
679.80
671.00
674.40
12,042,719
618.86
0
17/07/2018
673.20
675.80
670.36
673.00
6,305,091
620.67
0
16/07/2018
669.60
679.40
669.00
673.93
13,841,512
392.97
0
13/07/2018
672.00
676.40
669.20
671.40
9,370,407
609.32
0
12/07/2018
656.60
669.00
653.00
668.00
10,723,026
527.86
0
11/07/2018
645.20
658.40
643.40
655.40
9,497,680
635.37
0
10/07/2018
645.00
651.20
645.00
648.20
9,941,115
590.48
0
09/07/2018
645.00
646.20
642.40
645.00
6,483,271
514.62
0
06/07/2018
642.20
643.20
640.00
642.00
6,600,008
594.91
0
05/07/2018
642.40
642.40
637.60
640.20
5,174,197
609.09
0
04/07/2018
639.40
641.40
636.00
640.00
3,733,275
564.06
0
03/07/2018
642.20
644.60
639.60
640.00
6,464,375
520.49
0
02/07/2018
642.80
644.00
636.40
640.00
7,782,451
610.37
0
29/06/2018
645.00
653.60
642.20
646.80
11,878,640
582.70
0
28/06/2018
620.80
638.00
619.00
632.00
11,868,147
610.22
0
27/06/2018
613.00
624.20
609.00
624.20
8,861,980
595.71
0
26/06/2018
611.80
615.80
610.60
613.00
5,160,848
563.22
0
25/06/2018
621.40
623.20
610.40
610.40
7,199,223
574.67
0
22/06/2018
621.40
627.20
620.40
625.00
16,147,032
572.23
0
21/06/2018
635.20
635.60
618.80
620.40
8,003,283
586.91
0
20/06/2018
635.20
638.80
631.20
633.20
5,560,067
611.95
0
19/06/2018
630.80
632.20
624.80
629.80
7,807,438
595.88
0
18/06/2018
641.40
641.60
633.60
636.40
6,465,938
607.64
0
15/06/2018
650.00
651.80
635.00
639.00
13,740,824
608.42
0
14/06/2018
640.00
654.40
639.40
650.80
10,403,173
573.52
0
13/06/2018
647.40
649.80
642.00
645.20
7,382,056
624.40
0
12/06/2018
651.60
653.40
646.60
647.40
6,483,937
616.85
0
11/06/2018
651.00
654.40
648.40
651.40
6,709,684
616.97
0
08/06/2018
646.00
652.80
644.20
648.20
10,811,906
614.58
0
07/06/2018
656.20
659.80
648.60
649.80
6,566,082
609.42
0
06/06/2018
648.00
653.00
644.60
651.80
4,529,357
621.06
0
05/06/2018
650.60
653.00
643.80
648.40
5,677,952
588.57
0
04/06/2018
654.40
658.60
650.80
652.00
9,890,920
552.87
0
01/06/2018
644.00
656.00
643.20
652.80
8,639,856
589.75
0
31/05/2018
640.80
649.40
638.40
639.40
21,201,928
630.35
0
30/05/2018
634.80
643.40
632.20
639.80
8,277,655
621.48
0
29/05/2018
642.00
642.20
634.40
634.80
11,268,043
615.36
0
25/05/2018
648.00
648.40
637.40
643.20
10,078,044
555.11
0
24/05/2018
647.20
647.80
642.80
645.60
9,583,039
539.77
0
23/05/2018
644.20
650.40
642.60
646.00
10,346,493
617.47
0
22/05/2018
652.40
654.60
646.20
646.20
10,507,348
573.66
0
21/05/2018
650.20
655.60
649.00
653.80
5,492,001
558.86
0
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

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.
 
16 August 2018 05:02:49
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180815.6 - EUROWEB3 - 2018-08-16 06:02:49 - 2018-08-16 05:02:49 - 1000 - Website: OKAY