BAE Systems Share Price (BA) - Buy BA Shares

View your Watch List Add BA. to your Watch List
Time period:    Moving average:     Compare to: 
BAE Systems (BA.) share price history chart
Current Price:  
472.90p
on 30-09-2014 at 16:32:23
Change:   2.70p rise 0.57 %
Buy:   449.30p
Sell:   496.60p
   

BAE Systems is a multinational defence, aerospace and electronic research company. It is listed on the London Stock Exchange and is a constituent of the FTSE 100 share price index. The company can trace its history back to British Aerospace which was created in the 1970s as a result of the nationalisation and merger of British Aircraft Corporation, Scottish Aviation and Hawker Siddeley.

By the mid-1980s this company had been transformed into a plc, and the UK government had divested its shares. In this decade British Aerospace acquired Royal Ordnance and Heckler & Koch defence companies as well as car manufacturer the Rover Group. After further acquisitions and diversification (including Hutchinson Telecom, operators of the Orange mobile phone brand) the company began divesting its non-defence interests in the 1990s selling off the Rover Group, its corporate jets business and reducing its shareholding in Hutchinson Telecom. In 1999 the company merged with Marconi Electronic Systems creating BAE Systems. Marconi itself had a long and distinguished history in telecommunications and defence. This was the result of a period of consolidation throughout the industry and left BAE as one of the strongest vertically integrated defence contractors in the world. The company previously also had an interest in passenger aircraft via its stake in Airbus, with two wing production facilities in the UK, however, BAE's 20% stake in Airbus was sold in 2006. In 2007 the company had revenues of over £15 billion, and pre-tax profits of over £1.4 billion.

BAE Systems (BA, BA.L, LON:BA) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 949 at 472.65p Days Range: 466.70 - 472.90p
Day's Volume: 3,760,461 52wk Range: 376.00 - 475.10p
Last Close: 470.20p Market Capitalisation:* £ 14.92 bn
Open: 470.10p VWAP: 469.81p
ISIN: GB0002634946 Shares in Issue: 3.16 bn
Sector:  Aerospace and Defence    Listed in:  UK All SharesUK Technology 100UK technology All SharesUK 100UK 350

FTSE Gains In Spite of Ukraine Fears

News - Wednesday, March 19, 2014

The FTSE 100 climbed slightly on Tuesday, in spite of continuing fears over the situation in the Ukraine. Investors shook off early fears about the likely content of a speech by the Russian president, Vladimir Putin, after the speech turned out to be generally conillatory in tone.

FTSE Struggles Thanks to Weak Miners

News - Friday, February 21, 2014

The FTSE 100 had a difficult trading day on Thursday, thanks to poor performances in the mining sector. The UK’s leading index tracked gains seen in the U.S., but progress was held back by the announcement of falling factory activity in China, and BAE Systems forecasting lower earnings this year.

Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy949472.65p1071229888911424Negotiated Trade -Immediate Publication16:29:54 - 30/09
Sell550472.00p1071822577702579Automated Trade16:27:44 - 30/09
Sell402472.30p1071822577702576Automated Trade16:27:43 - 30/09
Unknown223472.40p1071822577702434Automated Trade16:27:33 - 30/09
Buy248472.50p1071822577702340Automated Trade16:27:32 - 30/09
Buy138472.50p1071822577702318Automated Trade16:27:30 - 30/09
Time period :  to     Frequency :    
Date Open High Low Close Volume
29 Sep 2014 (Mon) 468.50 470.80 464.40 470.20 4,931,955
26 Sep 2014 (Fri) 463.20 471.00 460.20 469.30 5,965,308
25 Sep 2014 (Thu) 467.50 471.70 455.97 462.80 6,009,151
24 Sep 2014 (Wed) 466.60 466.90 461.30 466.40 12,182,678
23 Sep 2014 (Tue) 475.40 476.50 464.80 466.70 10,558,608
22 Sep 2014 (Mon) 471.80 475.80 468.43 475.10 8,702,481
19 Sep 2014 (Fri) 471.70 476.50 468.00 471.70 15,509,029
18 Sep 2014 (Thu) 461.10 469.90 461.10 467.60 9,736,195
17 Sep 2014 (Wed) 460.00 462.00 457.90 461.00 5,131,072
16 Sep 2014 (Tue) 457.50 458.60 453.00 456.70 4,462,211
15 Sep 2014 (Mon) 457.20 459.50 454.80 458.10 4,525,233
12 Sep 2014 (Fri) 456.60 459.90 454.60 459.00 5,979,160
11 Sep 2014 (Thu) 456.70 457.20 453.97 457.00 5,472,366
10 Sep 2014 (Wed) 451.00 456.40 448.60 455.00 5,302,113
9 Sep 2014 (Tue) 449.40 454.90 449.40 452.60 5,513,366
8 Sep 2014 (Mon) 454.70 454.70 443.30 450.70 9,160,447
5 Sep 2014 (Fri) 456.80 459.00 452.50 455.80 4,345,130
4 Sep 2014 (Thu) 453.70 457.20 449.20 455.40 5,820,931
3 Sep 2014 (Wed) 457.10 457.90 451.10 453.50 10,071,100
2 Sep 2014 (Tue) 458.00 461.50 454.20 455.30 7,818,471
1 Sep 2014 (Mon) 452.00 458.56 451.00 456.00 11,150,351

FTSE 100 Latest

ValueChange
6,631.7014.90  % fall