BAE Systems (BA.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/02/2010 370.00p 373.40p 369.90p 372.00p 10660149
23/02/2010 371.00p 372.25p 367.90p 370.10p 13884076
22/02/2010 368.50p 371.40p 366.00p 369.50p 19442532
19/02/2010 363.00p 367.30p 359.90p 366.40p 17205106
18/02/2010 365.00p 368.10p 352.40p 364.00p 23747278
17/02/2010 348.80p 351.50p 345.40p 349.00p 10319227
16/02/2010 343.20p 346.30p 342.50p 345.90p 9462876
15/02/2010 343.00p 346.47p 340.30p 341.40p 7774112
12/02/2010 350.30p 351.50p 341.19p 341.70p 12669865
11/02/2010 346.30p 348.90p 342.70p 348.20p 16881384
10/02/2010 345.60p 345.90p 342.50p 343.40p 9552095
09/02/2010 345.00p 347.00p 341.20p 343.80p 12398150
08/02/2010 352.00p 352.90p 343.90p 344.30p 19132328
05/02/2010 339.20p 350.00p 329.70p 345.90p 40996720
04/02/2010 340.30p 344.00p 337.50p 340.50p 32021764
03/02/2010 348.00p 350.34p 336.20p 340.30p 30436828
02/02/2010 350.50p 353.50p 346.20p 347.10p 21752176
01/02/2010 350.90p 353.83p 348.50p 351.70p 12376719
29/01/2010 353.90p 354.80p 348.70p 353.00p 20386922
28/01/2010 359.00p 359.00p 352.70p 352.70p 10448475
27/01/2010 351.50p 355.75p 349.00p 355.30p 11577425
26/01/2010 352.00p 355.00p 351.20p 353.30p 11903742
25/01/2010 357.20p 358.70p 353.30p 354.50p 7071175
22/01/2010 359.00p 361.50p 357.60p 359.50p 14723500
21/01/2010 365.80p 366.10p 359.10p 360.80p 9242792
20/01/2010 364.80p 366.20p 361.40p 364.30p 11014332
19/01/2010 364.40p 367.40p 359.80p 366.30p 10250996
18/01/2010 365.50p 366.90p 362.10p 364.70p 10238156
15/01/2010 369.60p 372.08p 365.10p 368.00p 18567960
14/01/2010 368.40p 371.60p 367.70p 368.50p 5835021
13/01/2010 365.90p 367.70p 363.90p 366.50p 6496815
12/01/2010 367.30p 372.00p 362.60p 366.30p 14463619
11/01/2010 371.50p 371.70p 367.00p 367.40p 8219177
08/01/2010 372.10p 374.10p 365.70p 368.50p 15870652
07/01/2010 371.40p 373.80p 370.00p 371.50p 15410658
06/01/2010 367.60p 372.18p 366.50p 371.40p 14292001
05/01/2010 361.90p 367.21p 360.70p 366.90p 10375471
04/01/2010 362.90p 364.10p 359.93p 361.00p 8372484
31/12/2009 360.80p 361.70p 356.70p 359.50p 3333891
30/12/2009 357.40p 360.30p 357.10p 359.00p 4719344
29/12/2009 352.70p 359.00p 350.90p 359.00p 7184661
24/12/2009 346.10p 350.00p 346.00p 350.00p 1424725
23/12/2009 349.30p 349.30p 345.00p 347.50p 10711485
22/12/2009 346.00p 348.40p 344.30p 346.80p 5282950
21/12/2009 345.50p 347.66p 343.00p 346.10p 13177185
18/12/2009 343.00p 348.90p 342.87p 342.90p 28748416
17/12/2009 345.50p 346.80p 343.00p 343.50p 7818604
16/12/2009 346.50p 348.40p 342.70p 345.00p 11311188
15/12/2009 347.10p 347.90p 343.70p 345.30p 9773429
14/12/2009 344.30p 348.70p 341.40p 346.60p 12862055
11/12/2009 341.20p 345.50p 340.50p 342.70p 9419779
10/12/2009 336.80p 343.40p 336.20p 339.80p 8863756
09/12/2009 341.50p 342.00p 336.00p 337.50p 15735498
08/12/2009 339.70p 344.20p 339.70p 342.00p 13345919
07/12/2009 335.40p 341.30p 334.70p 341.10p 8961230
04/12/2009 336.00p 339.10p 330.90p 336.00p 12225010
03/12/2009 340.70p 343.00p 332.90p 336.50p 14354605
02/12/2009 336.60p 341.70p 335.00p 340.00p 7640358
01/12/2009 331.40p 335.80p 329.40p 335.30p 6957115
30/11/2009 331.00p 332.10p 327.17p 328.10p 7556176
27/11/2009 323.50p 332.50p 320.20p 331.00p 6578793
26/11/2009 335.00p 335.50p 327.40p 327.80p 8461744
25/11/2009 340.00p 350.00p 332.10p 335.50p 9166307
24/11/2009 331.50p 333.80p 327.20p 331.90p 10066758
23/11/2009 330.00p 334.90p 330.00p 333.50p 8918783
20/11/2009 329.60p 333.26p 325.60p 329.00p 15144888
19/11/2009 332.60p 332.60p 327.38p 328.00p 10769676
18/11/2009 328.30p 334.00p 327.60p 331.00p 11305332
17/11/2009 324.40p 331.30p 323.80p 325.90p 12957401
16/11/2009 321.00p 326.80p 319.20p 324.50p 10857243
13/11/2009 318.90p 321.10p 316.20p 320.80p 11260556
12/11/2009 315.10p 317.90p 312.40p 315.80p 10568937
11/11/2009 319.70p 321.30p 314.40p 315.70p 10378976
10/11/2009 320.50p 323.40p 317.70p 318.70p 8887470
09/11/2009 319.30p 322.50p 318.80p 320.20p 14284456
06/11/2009 315.30p 317.80p 312.70p 317.80p 10419069
05/11/2009 312.70p 316.00p 307.20p 313.80p 18094056
04/11/2009 313.60p 315.30p 310.20p 313.40p 10952615
03/11/2009 316.40p 319.00p 311.30p 313.60p 11080840
02/11/2009 316.10p 320.40p 311.80p 318.70p 8610811
30/10/2009 316.60p 320.60p 313.60p 314.50p 26146420
29/10/2009 318.00p 319.00p 313.30p 315.20p 23503966
28/10/2009 320.00p 325.40p 318.70p 319.10p 18588174
27/10/2009 320.20p 322.90p 318.00p 321.00p 22992456
26/10/2009 317.00p 320.90p 317.00p 318.90p 12609362
23/10/2009 315.70p 320.80p 314.10p 317.30p 13208196
22/10/2009 315.30p 315.30p 309.60p 314.00p 18339008
21/10/2009 322.60p 323.00p 315.20p 316.10p 21931528
20/10/2009 327.60p 331.50p 324.60p 326.90p 19782224
19/10/2009 325.10p 326.80p 322.50p 325.10p 15263354
16/10/2009 321.10p 325.30p 320.10p 322.10p 25109010
15/10/2009 319.20p 322.90p 318.00p 319.50p 34317852
14/10/2009 320.20p 323.60p 313.50p 318.70p 23766272
13/10/2009 321.10p 321.50p 317.20p 317.70p 17654688
12/10/2009 322.00p 323.50p 319.00p 320.60p 23410808
09/10/2009 322.50p 327.40p 315.10p 319.30p 27422248
08/10/2009 338.50p 338.70p 321.50p 324.20p 24115780
07/10/2009 339.10p 339.70p 333.00p 333.00p 19071480
06/10/2009 340.10p 342.40p 336.30p 339.10p 9836002
05/10/2009 336.00p 339.00p 332.10p 338.40p 11707898
02/10/2009 332.20p 335.30p 329.40p 333.00p 15966153
01/10/2009 351.00p 351.00p 327.30p 334.00p 33978208
30/09/2009 344.20p 354.90p 343.20p 349.20p 18046238
29/09/2009 345.10p 345.70p 338.50p 344.20p 9261197
28/09/2009 342.20p 343.60p 336.00p 343.30p 9078086
25/09/2009 343.20p 345.00p 339.90p 342.00p 10125937
24/09/2009 342.70p 346.10p 338.80p 342.50p 10854180
23/09/2009 340.00p 343.90p 337.70p 342.00p 7437009
22/09/2009 342.90p 346.00p 340.50p 340.50p 8404740
21/09/2009 341.20p 343.50p 340.40p 342.50p 9819876

*Close Price adjusted for both dividends and splits