BAE Systems (BA.) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BAE Systems

Date Open High Low Close* Volume
13/05/2013 381.90p 389.70p 379.70p 389.50p 7889855
10/05/2013 376.10p 381.90p 374.90p 379.70p 6375750
09/05/2013 380.80p 383.50p 379.00p 381.30p 5461924
08/05/2013 377.50p 383.20p 376.87p 382.10p 7592130
07/05/2013 376.10p 376.80p 371.50p 374.70p 5808468
03/05/2013 376.40p 377.00p 372.90p 374.90p 8135006
02/05/2013 378.10p 378.60p 372.40p 375.60p 6981966
01/05/2013 375.50p 381.10p 373.10p 378.20p 3398863
30/04/2013 378.10p 380.10p 374.00p 375.50p 9991455
29/04/2013 378.10p 380.50p 374.60p 379.00p 4168318
26/04/2013 381.70p 384.00p 374.96p 378.90p 4943800
25/04/2013 382.20p 387.30p 382.20p 382.40p 7380093
24/04/2013 374.70p 384.10p 372.80p 382.60p 7358190
23/04/2013 374.90p 382.70p 373.26p 382.30p 8995969
22/04/2013 380.80p 382.20p 373.00p 373.30p 4983857
19/04/2013 379.30p 391.30p 373.70p 380.20p 8250556
18/04/2013 377.90p 391.80p 376.80p 379.20p 6147798
17/04/2013 380.00p 389.10p 373.70p 376.10p 8317191
16/04/2013 393.20p 396.20p 388.80p 390.10p 4740922
15/04/2013 395.80p 399.00p 392.80p 396.20p 7099257
12/04/2013 388.90p 398.20p 384.10p 396.70p 8518487
11/04/2013 391.60p 399.70p 391.22p 397.30p 5577962
10/04/2013 386.50p 394.37p 385.40p 393.00p 4294107
09/04/2013 389.70p 390.50p 383.30p 385.60p 6457192
08/04/2013 386.70p 389.20p 385.00p 388.40p 4997287
05/04/2013 383.40p 387.30p 382.90p 386.30p 7636263
04/04/2013 389.90p 391.30p 381.70p 382.90p 5485713
03/04/2013 394.20p 396.07p 390.00p 390.00p 4334079
02/04/2013 396.30p 397.90p 393.40p 396.00p 5410090
28/03/2013 383.20p 395.00p 381.90p 394.30p 7089740
27/03/2013 387.30p 388.94p 380.60p 383.80p 5188352
26/03/2013 386.90p 387.90p 383.80p 387.90p 4503691
25/03/2013 390.30p 391.91p 384.60p 385.30p 6744871
22/03/2013 383.70p 393.00p 383.10p 388.90p 6716766
21/03/2013 392.80p 393.60p 382.99p 384.70p 7752350
20/03/2013 395.00p 395.71p 390.00p 393.40p 8751313
19/03/2013 384.60p 395.10p 382.30p 393.40p 10075244
18/03/2013 377.60p 384.10p 376.38p 383.90p 6777996
15/03/2013 384.30p 385.00p 381.20p 383.10p 10614547
14/03/2013 380.80p 385.30p 379.10p 383.30p 8746761
13/03/2013 377.70p 379.21p 372.90p 379.10p 7677028
12/03/2013 368.90p 378.02p 367.00p 377.60p 8121094
11/03/2013 367.00p 369.20p 360.00p 369.20p 7321036
08/03/2013 360.10p 368.90p 358.10p 367.10p 9496882
07/03/2013 357.80p 359.50p 355.90p 357.00p 6247177
06/03/2013 364.30p 365.80p 357.00p 358.00p 6334172
05/03/2013 359.80p 366.20p 359.34p 363.90p 7928825
04/03/2013 354.70p 358.70p 354.04p 357.70p 6411595
01/03/2013 354.50p 359.00p 350.50p 354.30p 5298129
28/02/2013 352.30p 356.00p 350.10p 355.10p 8568165
27/02/2013 346.20p 350.50p 344.90p 350.10p 4823364
26/02/2013 343.90p 347.80p 342.50p 344.90p 7035941
25/02/2013 352.50p 354.90p 346.50p 347.80p 7358166
22/02/2013 346.10p 350.88p 345.90p 349.80p 6071367
21/02/2013 343.00p 352.70p 332.20p 345.90p 16495967
20/02/2013 330.70p 334.13p 328.80p 332.20p 4677382
19/02/2013 326.70p 330.73p 324.70p 330.00p 5646721
18/02/2013 328.50p 328.90p 325.20p 327.40p 5213759
15/02/2013 330.40p 330.40p 326.10p 328.90p 7938135
14/02/2013 331.30p 332.20p 329.30p 330.00p 5511783
13/02/2013 330.80p 332.50p 327.20p 331.20p 6497027
12/02/2013 335.70p 336.50p 327.40p 330.40p 10211243
11/02/2013 336.90p 336.96p 334.40p 336.50p 2954899
08/02/2013 337.90p 339.00p 333.50p 336.20p 4130465
07/02/2013 337.00p 337.80p 335.00p 337.20p 4402208
06/02/2013 334.10p 338.60p 333.80p 337.00p 4885591
05/02/2013 332.20p 337.50p 330.90p 333.40p 4122317
04/02/2013 337.90p 339.00p 329.90p 330.90p 6171208
01/02/2013 340.00p 340.40p 337.50p 337.90p 6165973
31/01/2013 340.50p 342.32p 339.13p 339.60p 5087184
30/01/2013 349.20p 349.90p 339.99p 341.00p 6373452
29/01/2013 346.50p 348.70p 345.39p 348.30p 3886446
28/01/2013 343.20p 347.40p 342.00p 346.90p 4123088
25/01/2013 341.80p 344.50p 338.10p 343.20p 4469544
24/01/2013 340.80p 343.23p 337.50p 342.80p 5410477
23/01/2013 346.30p 347.00p 339.80p 341.80p 6687920
22/01/2013 346.00p 346.43p 343.70p 345.40p 3009461
21/01/2013 344.40p 348.64p 342.20p 345.50p 3379751
18/01/2013 344.40p 344.90p 341.10p 342.30p 7679705
17/01/2013 342.00p 344.80p 341.00p 344.60p 3999096
16/01/2013 343.20p 344.30p 339.50p 341.90p 5443022
15/01/2013 347.70p 348.75p 342.30p 343.20p 6292834
14/01/2013 349.70p 351.70p 347.90p 348.60p 3396876
11/01/2013 348.30p 350.81p 346.40p 349.70p 4341533
10/01/2013 350.50p 352.36p 347.00p 348.00p 8635937
09/01/2013 351.90p 353.00p 348.67p 350.10p 7192089
08/01/2013 349.50p 352.80p 348.90p 351.60p 6142330
07/01/2013 352.40p 353.70p 348.90p 350.30p 5098089
04/01/2013 351.50p 354.80p 349.59p 352.70p 5304400
03/01/2013 350.60p 352.80p 349.62p 352.30p 5169971
02/01/2013 343.90p 351.10p 341.70p 350.50p 6212609
31/12/2012 339.80p 339.80p 335.00p 336.90p 2095393
28/12/2012 343.00p 343.40p 337.60p 341.00p 4597434
27/12/2012 346.00p 348.60p 342.90p 343.30p 3031445
24/12/2012 346.80p 347.40p 342.60p 347.10p 766239
21/12/2012 347.00p 347.60p 338.20p 346.10p 11051023
20/12/2012 342.40p 348.00p 340.60p 348.00p 8122764
19/12/2012 347.30p 347.39p 337.80p 341.90p 9117431
18/12/2012 338.70p 347.10p 338.70p 346.00p 5232148
17/12/2012 339.70p 340.50p 336.80p 338.50p 3071022
14/12/2012 338.70p 341.60p 336.70p 338.80p 7352960
13/12/2012 338.50p 340.40p 335.40p 339.10p 3753171
12/12/2012 338.00p 340.80p 336.80p 338.90p 4439448
11/12/2012 338.70p 339.40p 335.80p 337.70p 3970146
10/12/2012 336.90p 339.00p 334.80p 338.80p 2655687
07/12/2012 337.60p 338.40p 333.40p 338.40p 3912199
06/12/2012 334.70p 339.90p 332.80p 337.80p 7197402
05/12/2012 331.80p 333.10p 330.30p 333.00p 4433821
04/12/2012 328.80p 331.88p 328.20p 330.20p 5492492
03/12/2012 328.40p 332.80p 327.90p 328.70p 3942706
30/11/2012 326.50p 332.76p 326.10p 327.30p 8951724
29/11/2012 321.20p 328.00p 321.09p 326.80p 6020515
28/11/2012 318.40p 320.37p 315.50p 319.60p 3808428
27/11/2012 313.00p 324.30p 311.00p 319.70p 10011757
26/11/2012 309.70p 312.80p 309.00p 312.00p 5029877
23/11/2012 309.70p 311.20p 308.40p 310.30p 4119653
22/11/2012 310.00p 311.46p 309.11p 309.70p 4047112
21/11/2012 306.20p 311.47p 306.10p 309.30p 4190059
20/11/2012 304.60p 314.32p 303.50p 306.30p 4488782
19/11/2012 302.40p 305.20p 301.50p 304.60p 4569287
16/11/2012 306.20p 307.00p 300.80p 300.80p 5619095
15/11/2012 304.80p 306.60p 302.68p 306.40p 4419429
14/11/2012 308.50p 308.60p 305.80p 306.20p 4819225
13/11/2012 306.30p 309.70p 304.90p 308.40p 5737711
12/11/2012 308.90p 308.90p 305.40p 306.30p 5774362
09/11/2012 310.90p 313.10p 306.20p 309.00p 3405685
08/11/2012 318.00p 318.10p 309.98p 311.00p 5302695
07/11/2012 321.60p 326.85p 315.20p 315.80p 8798762
06/11/2012 317.20p 321.40p 316.90p 320.00p 5283803
05/11/2012 316.00p 320.94p 315.90p 317.40p 4305461
02/11/2012 316.30p 319.10p 314.30p 317.40p 4136906
01/11/2012 312.40p 317.20p 310.00p 317.10p 4759795
31/10/2012 312.50p 317.02p 311.50p 312.20p 5189366
30/10/2012 310.30p 313.40p 310.30p 312.60p 3146776
29/10/2012 309.80p 313.60p 308.80p 311.20p 3064127
26/10/2012 308.20p 312.10p 308.10p 310.90p 5565980
25/10/2012 311.90p 313.12p 309.95p 310.10p 3417756
24/10/2012 308.00p 314.97p 306.10p 312.20p 7818326
23/10/2012 313.60p 313.60p 305.15p 305.70p 6266483
22/10/2012 317.00p 319.53p 312.00p 313.30p 5005127
19/10/2012 317.60p 326.60p 317.30p 317.30p 6687805
18/10/2012 321.70p 329.10p 318.60p 318.80p 3246631
17/10/2012 320.90p 328.80p 320.00p 321.30p 6043204
16/10/2012 328.60p 331.09p 328.00p 329.10p 6361464
15/10/2012 327.20p 330.81p 326.10p 326.10p 6496905
12/10/2012 327.40p 330.21p 325.82p 327.10p 23865168
11/10/2012 322.50p 328.80p 322.10p 328.50p 14479508
10/10/2012 324.20p 330.30p 316.00p 320.90p 17011956
09/10/2012 326.60p 327.00p 320.90p 325.40p 5809640
08/10/2012 325.30p 328.30p 322.80p 326.30p 17674624
05/10/2012 334.00p 338.21p 325.80p 328.10p 12857396
04/10/2012 334.70p 338.14p 333.20p 333.40p 10098925
03/10/2012 331.10p 336.00p 330.10p 334.00p 3951604
02/10/2012 327.50p 337.40p 326.40p 334.00p 7194232
01/10/2012 325.90p 329.80p 323.80p 327.20p 3966259
28/09/2012 327.70p 328.68p 325.00p 325.10p 8013964
27/09/2012 321.50p 327.32p 319.10p 327.30p 6921418
26/09/2012 326.30p 327.60p 317.20p 319.70p 9963682
25/09/2012 333.40p 335.40p 327.00p 328.10p 11050938
24/09/2012 341.60p 341.60p 333.50p 334.60p 8999427
21/09/2012 343.50p 344.40p 338.00p 340.10p 9154765
20/09/2012 338.80p 343.20p 338.19p 340.70p 6501045
19/09/2012 340.00p 343.30p 337.30p 342.20p 6142229
18/09/2012 341.30p 342.80p 338.50p 340.00p 11780534
17/09/2012 344.80p 350.70p 342.00p 342.00p 10136968
14/09/2012 345.00p 354.12p 336.80p 347.00p 25946542
13/09/2012 338.00p 350.03p 330.00p 337.10p 58376992
12/09/2012 330.00p 367.50p 327.40p 363.60p 45961412
11/09/2012 327.30p 328.80p 323.00p 328.70p 13061764
10/09/2012 332.20p 333.83p 327.70p 327.70p 8250684
07/09/2012 327.40p 335.00p 325.80p 332.50p 11846062
06/09/2012 321.80p 327.00p 321.50p 326.30p 6256658
05/09/2012 320.40p 322.10p 319.10p 321.30p 6453968
04/09/2012 324.40p 324.40p 319.75p 320.30p 6251872
03/09/2012 317.70p 324.40p 316.70p 324.40p 4482784
31/08/2012 315.20p 321.62p 314.18p 318.50p 7436401
30/08/2012 317.30p 317.60p 314.90p 315.30p 3269002
29/08/2012 318.00p 318.50p 316.60p 317.90p 3536843
28/08/2012 318.60p 318.60p 315.70p 318.40p 4995292
24/08/2012 316.50p 318.90p 315.30p 317.90p 4976178
23/08/2012 319.40p 319.60p 315.30p 315.60p 4187602
22/08/2012 318.20p 319.24p 315.38p 315.70p 4767394
21/08/2012 319.60p 321.87p 318.50p 320.60p 4466871
20/08/2012 323.20p 323.20p 317.40p 318.30p 5113411
17/08/2012 322.20p 323.70p 320.61p 322.40p 4167680
16/08/2012 319.80p 321.00p 317.86p 320.90p 5022144
15/08/2012 319.70p 320.60p 318.10p 318.80p 5232082
14/08/2012 317.70p 319.40p 314.23p 318.70p 5127791
13/08/2012 314.40p 316.90p 313.60p 316.10p 5510845
10/08/2012 312.30p 315.00p 311.50p 314.40p 4488674
09/08/2012 314.10p 314.68p 311.20p 313.20p 4847011
08/08/2012 312.40p 313.80p 311.10p 313.40p 5013872
07/08/2012 311.00p 313.90p 309.50p 313.90p 6025478
06/08/2012 314.00p 315.50p 310.00p 311.20p 8595658
03/08/2012 308.90p 315.80p 308.60p 314.70p 7793191
02/08/2012 305.00p 311.60p 301.79p 309.00p 11688466
01/08/2012 308.00p 314.00p 307.33p 312.40p 6556187
31/07/2012 313.00p 314.00p 308.90p 308.90p 5722761
30/07/2012 312.80p 314.80p 310.40p 312.80p 5821603
27/07/2012 312.00p 312.00p 305.80p 311.30p 6603631

*Close Price adjusted for both dividends and splits