BAE Systems (BA.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/09/2013 440.50p 441.40p 436.60p 438.90p 4090491
02/09/2013 437.10p 442.30p 435.10p 441.20p 2715133
30/08/2013 441.20p 441.50p 433.80p 435.10p 7539470
29/08/2013 441.20p 444.30p 438.70p 439.80p 5234154
28/08/2013 443.40p 444.20p 437.90p 440.00p 4178068
27/08/2013 450.00p 450.00p 442.50p 443.80p 5356561
23/08/2013 446.00p 450.30p 444.10p 447.70p 3289252
22/08/2013 439.20p 449.00p 439.20p 444.70p 3844677
21/08/2013 442.80p 445.50p 438.70p 440.90p 2788355
20/08/2013 440.40p 443.70p 433.10p 442.00p 4260967
19/08/2013 439.50p 446.19p 437.40p 440.40p 3942273
16/08/2013 442.50p 442.80p 436.20p 437.40p 5971832
15/08/2013 449.60p 450.60p 438.99p 442.50p 3261260
14/08/2013 449.90p 452.90p 445.00p 449.90p 3969985
13/08/2013 441.70p 455.20p 440.40p 449.10p 5382904
12/08/2013 441.30p 441.42p 436.20p 440.40p 3000109
09/08/2013 440.70p 443.10p 432.80p 439.90p 5945693
08/08/2013 448.90p 449.20p 436.80p 439.00p 6880313
07/08/2013 451.30p 457.80p 448.10p 448.70p 4227365
06/08/2013 456.00p 458.90p 449.20p 453.60p 3632267
05/08/2013 452.90p 460.20p 451.00p 455.40p 3969617
02/08/2013 459.50p 459.50p 447.00p 452.10p 4471547
01/08/2013 450.00p 462.20p 442.30p 448.70p 7709890
31/07/2013 442.40p 451.20p 442.40p 445.90p 5274401
30/07/2013 445.40p 448.90p 444.70p 445.50p 4766271
29/07/2013 440.80p 445.00p 437.80p 444.10p 3110837
26/07/2013 441.00p 447.70p 436.00p 439.10p 4137510
25/07/2013 438.60p 440.00p 434.50p 438.80p 3482647
24/07/2013 435.20p 439.10p 434.90p 438.30p 5267509
23/07/2013 434.70p 436.50p 430.70p 435.30p 4717166
22/07/2013 429.50p 433.50p 426.50p 432.20p 3299419
19/07/2013 431.10p 433.70p 427.60p 430.00p 5695254
18/07/2013 426.90p 435.60p 425.20p 433.70p 4546720
17/07/2013 426.10p 433.90p 423.90p 427.90p 5448447
16/07/2013 428.50p 434.50p 427.90p 428.60p 6582914
15/07/2013 425.00p 430.00p 424.60p 428.20p 4605113
12/07/2013 422.30p 425.70p 420.95p 423.40p 5294226
11/07/2013 425.80p 425.80p 417.70p 422.10p 4828724
10/07/2013 417.90p 421.40p 416.60p 420.20p 4357251
09/07/2013 415.60p 419.90p 413.70p 418.10p 4178471
08/07/2013 408.60p 414.70p 408.00p 413.70p 4066986
05/07/2013 409.70p 415.20p 404.80p 408.00p 4027284
04/07/2013 399.20p 410.21p 399.10p 408.50p 4596940
03/07/2013 395.80p 398.40p 393.10p 396.70p 4503244
02/07/2013 398.20p 399.10p 391.20p 398.40p 3826079
01/07/2013 386.50p 397.70p 383.00p 397.40p 5158162
28/06/2013 385.00p 391.20p 381.70p 383.00p 8039852
27/06/2013 390.10p 392.00p 383.80p 391.20p 6063231
26/06/2013 387.70p 391.70p 384.60p 389.20p 5080595
25/06/2013 383.90p 388.30p 381.90p 387.70p 5164085
24/06/2013 386.30p 388.70p 381.20p 381.90p 4947817
21/06/2013 392.80p 400.00p 386.92p 387.00p 11121326
20/06/2013 397.80p 403.30p 390.70p 391.50p 7227186
19/06/2013 396.10p 404.54p 393.00p 403.30p 7956705
18/06/2013 387.70p 398.35p 386.80p 395.70p 5347989
17/06/2013 388.00p 392.00p 385.70p 387.30p 4340812
14/06/2013 389.50p 390.90p 386.00p 387.00p 4143700
13/06/2013 384.80p 390.28p 382.59p 388.90p 4416628
12/06/2013 392.60p 396.60p 388.30p 389.30p 4720852
11/06/2013 402.10p 404.20p 389.70p 392.60p 6450817
10/06/2013 401.50p 406.71p 399.40p 404.20p 3743500
07/06/2013 399.00p 404.30p 395.40p 401.90p 5287801
06/06/2013 399.20p 402.20p 397.00p 398.50p 4014734
05/06/2013 405.00p 406.80p 398.60p 399.10p 5093727
04/06/2013 407.20p 409.00p 404.40p 406.40p 3159089
03/06/2013 402.90p 408.80p 401.80p 405.70p 4927570
31/05/2013 410.80p 412.00p 402.00p 405.10p 7999940
30/05/2013 400.00p 412.00p 399.70p 412.00p 5972393
29/05/2013 412.90p 415.00p 404.10p 404.10p 7129622
28/05/2013 417.60p 420.00p 412.00p 415.00p 6842418
24/05/2013 416.90p 423.90p 412.40p 414.10p 3637313
23/05/2013 420.40p 420.40p 411.59p 415.20p 7051087
22/05/2013 418.00p 430.50p 416.60p 427.00p 8074582
21/05/2013 413.00p 417.70p 412.90p 417.70p 5517958
20/05/2013 411.10p 414.20p 407.88p 413.00p 4934841
17/05/2013 405.30p 411.10p 404.00p 410.00p 8837221
16/05/2013 401.50p 407.50p 400.00p 405.50p 6121953
15/05/2013 398.50p 404.90p 398.00p 400.90p 7928807
14/05/2013 390.80p 398.00p 388.98p 398.00p 8301071
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

*Close Price adjusted for both dividends and splits