BAE Systems (BA.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/01/2015 522.00p 522.00p 507.00p 507.50p 14709666
29/01/2015 512.00p 517.50p 509.50p 516.00p 8935723
28/01/2015 509.00p 513.50p 504.50p 513.00p 6590292
27/01/2015 510.50p 512.42p 504.00p 506.00p 10717078
26/01/2015 515.50p 517.53p 509.50p 512.00p 8992981
23/01/2015 517.00p 520.50p 514.00p 519.00p 9350822
22/01/2015 501.50p 520.50p 499.30p 518.00p 10721191
21/01/2015 499.00p 504.00p 482.30p 502.00p 12498052
20/01/2015 491.70p 493.59p 489.60p 492.10p 6573407
19/01/2015 484.10p 490.70p 484.10p 488.70p 5275788
16/01/2015 475.70p 484.40p 472.20p 483.80p 7657195
15/01/2015 471.80p 479.60p 465.00p 479.60p 8409442
14/01/2015 470.40p 475.80p 465.50p 468.60p 9174544
13/01/2015 469.70p 477.00p 468.20p 475.10p 5588834
12/01/2015 468.70p 473.70p 467.50p 470.20p 4700987
09/01/2015 469.10p 473.65p 463.80p 467.70p 6547901
08/01/2015 466.60p 473.80p 466.20p 468.90p 9660318
07/01/2015 460.30p 466.00p 457.10p 462.70p 6843760
06/01/2015 461.50p 463.06p 454.87p 456.70p 8190051
05/01/2015 467.30p 469.90p 460.10p 462.00p 8215638
02/01/2015 473.20p 475.70p 466.70p 469.20p 3384223
31/12/2014 471.90p 475.80p 464.03p 472.00p 1104232
30/12/2014 475.70p 478.52p 468.30p 469.80p 4250166
29/12/2014 474.90p 478.00p 472.90p 475.60p 2927086
24/12/2014 471.20p 476.90p 471.20p 474.10p 917260
23/12/2014 473.60p 475.30p 472.40p 473.30p 4770987
22/12/2014 464.50p 471.40p 463.65p 471.30p 4807262
19/12/2014 464.40p 467.50p 458.50p 462.70p 9128541
18/12/2014 457.00p 462.50p 453.40p 462.00p 8795755
17/12/2014 445.00p 451.90p 440.30p 450.10p 6799516
16/12/2014 435.30p 449.80p 435.30p 449.80p 9775268
15/12/2014 440.40p 443.69p 434.50p 435.00p 6875867
12/12/2014 453.20p 453.29p 441.40p 442.30p 6262892
11/12/2014 461.00p 461.40p 454.90p 454.90p 6209582
10/12/2014 467.90p 473.50p 461.00p 461.00p 7159258
09/12/2014 477.10p 479.50p 466.80p 467.70p 9581521
08/12/2014 481.40p 483.80p 478.30p 479.80p 3668755
05/12/2014 484.50p 486.60p 481.40p 481.70p 11824296
04/12/2014 479.40p 484.00p 477.30p 480.70p 7200081
03/12/2014 478.50p 483.40p 478.38p 478.90p 4498689
02/12/2014 476.80p 481.20p 476.30p 479.40p 4659603
01/12/2014 478.60p 482.70p 474.80p 475.20p 7958107
28/11/2014 478.80p 483.20p 476.20p 481.10p 7700939
27/11/2014 474.70p 479.20p 473.20p 478.60p 5366231
26/11/2014 474.50p 475.60p 472.00p 473.80p 5739911
25/11/2014 466.60p 472.50p 466.00p 472.50p 9305525
24/11/2014 465.70p 466.80p 463.50p 465.20p 3280855
21/11/2014 461.20p 466.70p 460.90p 465.10p 8631475
20/11/2014 462.80p 464.70p 458.60p 460.00p 4647210
19/11/2014 462.70p 467.40p 462.50p 463.00p 7644738
18/11/2014 464.10p 465.40p 460.80p 462.80p 5866414
17/11/2014 457.40p 462.90p 456.00p 461.40p 3148190
14/11/2014 462.00p 462.50p 457.80p 460.10p 6011678
13/11/2014 461.70p 462.50p 458.70p 460.20p 4579011
12/11/2014 462.70p 463.95p 458.20p 460.60p 4434359
11/11/2014 462.10p 465.00p 461.00p 462.50p 5840299
10/11/2014 457.40p 462.00p 455.70p 462.00p 4929279
07/11/2014 457.90p 460.80p 453.83p 456.70p 5367001
06/11/2014 452.80p 459.00p 451.40p 456.20p 4795747
05/11/2014 452.00p 455.00p 451.70p 454.80p 11316352
04/11/2014 458.00p 458.20p 449.80p 451.00p 7112063
03/11/2014 458.20p 461.30p 456.00p 457.70p 5051288
31/10/2014 456.70p 459.50p 454.10p 458.70p 7384670
30/10/2014 450.30p 452.00p 445.40p 452.00p 8810725
29/10/2014 444.20p 448.00p 442.00p 446.10p 5283039
28/10/2014 443.70p 446.00p 441.20p 442.60p 6417717
27/10/2014 443.60p 448.10p 438.90p 442.40p 4249695
24/10/2014 442.80p 449.90p 439.60p 441.50p 3865987
23/10/2014 440.40p 447.90p 436.90p 443.70p 5882371
22/10/2014 445.00p 449.50p 444.50p 449.30p 6236525
21/10/2014 440.00p 444.90p 433.10p 444.60p 6356263
20/10/2014 444.40p 445.00p 438.90p 440.80p 5486267
17/10/2014 438.00p 444.30p 430.30p 443.90p 9423220
16/10/2014 439.40p 444.40p 429.60p 439.90p 9843885
15/10/2014 450.80p 451.90p 437.00p 437.20p 8394274
14/10/2014 441.80p 449.40p 439.80p 448.60p 6013490
13/10/2014 440.60p 448.60p 440.10p 445.10p 4687114
10/10/2014 439.40p 447.10p 437.70p 444.70p 6645049
09/10/2014 456.30p 456.80p 442.00p 442.90p 9245285
08/10/2014 448.70p 453.30p 446.00p 451.80p 5765694
07/10/2014 459.70p 459.76p 445.00p 450.50p 11095801
06/10/2014 458.50p 465.90p 458.50p 461.60p 6585452
03/10/2014 454.70p 461.29p 453.30p 460.20p 6578201
02/10/2014 454.00p 460.00p 453.00p 453.80p 9285952
01/10/2014 470.90p 474.80p 462.10p 463.20p 6807389
30/09/2014 470.10p 472.90p 466.70p 471.50p 6513221
29/09/2014 468.50p 470.80p 464.40p 470.20p 4931955
26/09/2014 463.20p 471.00p 460.20p 469.30p 5965308
25/09/2014 467.50p 471.70p 455.97p 462.80p 6009151
24/09/2014 466.60p 466.90p 461.30p 466.40p 12182678
23/09/2014 475.40p 476.50p 464.80p 466.70p 10558608
22/09/2014 471.80p 475.80p 468.43p 475.10p 8702481
19/09/2014 471.70p 476.50p 468.00p 471.70p 15509029
18/09/2014 461.10p 469.90p 461.10p 467.60p 9736195
17/09/2014 460.00p 462.00p 457.90p 461.00p 5131072
16/09/2014 457.50p 458.60p 453.00p 456.70p 4462211
15/09/2014 457.20p 459.50p 454.80p 458.10p 4525233
12/09/2014 456.60p 459.90p 454.60p 459.00p 5979160
11/09/2014 456.70p 457.20p 453.97p 457.00p 5472366
10/09/2014 451.00p 456.40p 448.60p 455.00p 5302113
09/09/2014 449.40p 454.90p 449.40p 452.60p 5513366
08/09/2014 454.70p 454.70p 443.30p 450.70p 9160447
05/09/2014 456.80p 459.00p 452.50p 455.80p 4345130
04/09/2014 453.70p 457.20p 449.20p 455.40p 5820931
03/09/2014 457.10p 457.90p 451.10p 453.50p 10071100
02/09/2014 458.00p 461.50p 454.20p 455.30p 7818471
01/09/2014 452.00p 458.56p 451.00p 456.00p 11150351
29/08/2014 443.20p 446.83p 441.00p 445.10p 6123154
28/08/2014 441.60p 442.80p 438.10p 442.80p 6058415
27/08/2014 439.00p 444.30p 438.60p 443.10p 4526036
26/08/2014 440.00p 442.66p 437.40p 441.00p 7165692
22/08/2014 441.50p 444.11p 437.30p 439.10p 7125463
21/08/2014 439.50p 443.60p 437.59p 441.80p 8546603
20/08/2014 438.80p 439.40p 436.70p 439.30p 5333550
19/08/2014 439.40p 440.50p 437.30p 439.00p 7239830
18/08/2014 439.00p 439.70p 437.40p 438.80p 6847476
15/08/2014 437.40p 440.60p 435.80p 437.00p 6161680
14/08/2014 434.60p 439.30p 434.60p 437.00p 3911298
13/08/2014 434.20p 436.80p 430.50p 435.70p 4124450
12/08/2014 429.40p 434.00p 426.70p 433.00p 6466982
11/08/2014 424.00p 429.80p 423.60p 428.60p 4433432
08/08/2014 417.50p 422.14p 414.92p 421.40p 3898590
07/08/2014 421.00p 423.10p 416.40p 420.90p 4975733
06/08/2014 425.00p 426.60p 420.80p 422.30p 9709456
05/08/2014 425.90p 427.43p 421.50p 426.60p 3842245
04/08/2014 427.10p 429.60p 425.00p 425.60p 4224639
01/08/2014 426.50p 429.30p 423.60p 426.10p 6081369
31/07/2014 418.10p 431.30p 418.00p 427.80p 8574790
30/07/2014 427.00p 430.10p 424.20p 425.00p 6020693
29/07/2014 427.70p 429.50p 424.20p 425.50p 4044497
28/07/2014 426.90p 431.18p 424.99p 427.10p 3756538
25/07/2014 428.00p 429.50p 426.10p 427.40p 3553602
24/07/2014 425.10p 430.30p 423.80p 429.10p 6185377
23/07/2014 423.80p 428.10p 422.00p 425.10p 4816497
22/07/2014 420.00p 425.10p 419.10p 423.70p 5079917
21/07/2014 418.70p 427.30p 417.20p 420.00p 5064722
18/07/2014 418.20p 418.50p 413.90p 417.20p 6025583
17/07/2014 421.40p 422.30p 417.00p 418.50p 6264556
16/07/2014 418.50p 422.40p 416.00p 422.30p 5257671
15/07/2014 416.70p 418.70p 415.00p 416.40p 5379623
14/07/2014 417.50p 419.90p 416.48p 418.00p 4608831
11/07/2014 418.80p 420.72p 415.20p 417.40p 10786450
10/07/2014 416.10p 420.30p 413.90p 419.10p 9066579
09/07/2014 419.30p 420.00p 410.00p 416.60p 7599882
08/07/2014 427.20p 428.40p 418.90p 420.00p 6385461
07/07/2014 430.50p 431.30p 425.60p 426.40p 4023805
04/07/2014 426.80p 430.80p 426.00p 429.40p 2907086
03/07/2014 423.80p 429.30p 423.60p 427.70p 6330460
02/07/2014 432.80p 434.36p 424.30p 424.70p 6185337
01/07/2014 432.80p 433.30p 429.40p 432.50p 4440393
30/06/2014 431.80p 437.10p 429.80p 432.90p 12063813
27/06/2014 426.40p 432.50p 425.00p 431.60p 5282996
26/06/2014 425.00p 425.80p 421.70p 425.00p 3776107
25/06/2014 424.00p 426.50p 420.35p 422.90p 5691742
24/06/2014 425.10p 427.20p 421.70p 425.80p 4918704
23/06/2014 428.00p 428.60p 420.88p 423.60p 4278130
20/06/2014 424.20p 428.40p 423.40p 428.00p 15800466
19/06/2014 419.50p 425.70p 417.50p 424.20p 10919712
18/06/2014 418.50p 420.40p 415.20p 417.50p 4444780
17/06/2014 419.90p 420.16p 416.30p 417.50p 6096250
16/06/2014 423.90p 426.10p 417.00p 418.40p 6289513
13/06/2014 426.50p 428.20p 422.80p 426.10p 4438776
12/06/2014 427.30p 427.70p 422.70p 426.80p 3654025
11/06/2014 429.60p 430.00p 424.10p 425.80p 6773378
10/06/2014 431.30p 432.75p 428.66p 430.30p 4350744
09/06/2014 427.30p 431.30p 426.53p 430.60p 3439592
06/06/2014 424.70p 427.60p 422.00p 427.20p 3789258
05/06/2014 424.10p 424.70p 420.30p 423.60p 3957798
04/06/2014 423.80p 425.90p 419.80p 424.20p 5797166
03/06/2014 427.60p 430.20p 423.40p 424.60p 7571341
02/06/2014 424.80p 431.20p 424.62p 428.00p 5311979
30/05/2014 423.00p 424.60p 421.00p 423.10p 7829678
29/05/2014 421.20p 424.30p 419.60p 422.30p 3658088
28/05/2014 417.10p 421.00p 416.00p 419.60p 5091213
27/05/2014 417.70p 422.10p 414.96p 416.00p 5476702
23/05/2014 414.00p 416.50p 411.50p 415.40p 3954984
22/05/2014 413.00p 414.60p 409.90p 413.20p 4219064
21/05/2014 408.10p 411.30p 403.70p 411.00p 4567527
20/05/2014 412.00p 413.60p 407.70p 408.50p 5954434
19/05/2014 414.90p 418.10p 411.30p 413.20p 6694684
16/05/2014 415.90p 421.40p 413.70p 414.60p 16018264
15/05/2014 411.00p 418.60p 408.00p 416.50p 10571871
14/05/2014 409.00p 412.70p 407.60p 411.80p 5485006
13/05/2014 408.00p 413.10p 406.20p 409.40p 7224406
12/05/2014 405.50p 408.00p 403.20p 407.80p 3883269
09/05/2014 406.40p 406.40p 401.71p 405.00p 3585603
08/05/2014 404.10p 406.00p 402.10p 405.60p 4127587
07/05/2014 398.40p 405.37p 395.00p 404.50p 9563934
06/05/2014 402.90p 406.89p 393.70p 397.40p 4736787
02/05/2014 399.90p 406.70p 396.02p 401.10p 5082301
01/05/2014 400.80p 404.32p 398.60p 401.20p 3272425
30/04/2014 398.20p 400.70p 394.80p 400.00p 5200638
29/04/2014 402.50p 404.30p 399.00p 399.20p 8436687
28/04/2014 403.00p 403.00p 396.20p 401.00p 3939801
25/04/2014 394.80p 402.20p 394.80p 401.90p 4792234
24/04/2014 398.90p 401.00p 394.00p 396.40p 5156629
23/04/2014 393.40p 396.30p 391.10p 395.40p 9281458
22/04/2014 390.00p 399.80p 385.50p 392.00p 10976715
17/04/2014 380.00p 390.74p 374.30p 389.10p 16092479
16/04/2014 384.10p 392.80p 374.10p 376.00p 17485064

*Close Price adjusted for both dividends and splits