BAE Systems (BA.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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