Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

BAE Systems Share Price (BA.)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 571.60on 20-09-2019 at 16:30:00
Change -13.60 -2.32%
Buy 574.40
Sell 573.60
Buy / Sell BA. Shares
Sponsored Financial Content
Last Trade: Buy 26,924 at 581.00p
Day's Volume: 15,956,899
Last Close: 585.20p
Open: 581.00p
ISIN: GB0002634946
Day's Range 567.20p - 581.40p
52wk Range: 439.40p - 633.80p
Market Capitalisation: £18,749m
VWAP: 571.885p
Shares in Issue: 3,196m

Recent Trades History BAE Systems (BA.)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
14:34:06 - 20-Sep-19
Delayed publication
17:37:25 - 20-Sep-19
Delayed publication
14:34:04 - 20-Sep-19
Delayed publication
11:51:17 - 20-Sep-19
17:57:47 - 20-Sep-19
17:53:39 - 20-Sep-19
17:46:13 - 20-Sep-19
17:46:10 - 20-Sep-19
17:45:49 - 20-Sep-19
17:47:47 - 20-Sep-19

Share Price History for BAE Systems

Time period:
Date Open High Low Close
18th Sep 2019 (Wed)586.80588.20579.80586.40
17th Sep 2019 (Tue)574.80590.80573.20584.50
16th Sep 2019 (Mon)565.60579.60565.40579.00
13th Sep 2019 (Fri)569.60570.40563.80569.80
12th Sep 2019 (Thu)575.80576.60568.20570.80
11th Sep 2019 (Wed)568.00577.60564.20575.00
10th Sep 2019 (Tue)559.20568.00556.80567.10
9th Sep 2019 (Mon)573.20574.20560.20562.90
6th Sep 2019 (Fri)564.40572.00563.20570.50
5th Sep 2019 (Thu)561.80565.20560.00563.20
4th Sep 2019 (Wed)558.60559.00553.60558.80
3rd Sep 2019 (Tue)554.00556.60550.60554.60
2nd Sep 2019 (Mon)545.40557.60545.40554.80
30th Aug 2019 (Fri)542.80551.00542.80542.90
29th Aug 2019 (Thu)535.00545.60535.00538.40
28th Aug 2019 (Wed)538.80540.80531.80538.40
27th Aug 2019 (Tue)539.20547.60534.40543.40
26th Aug 2019 (Mon)00.000.00542.00
23rd Aug 2019 (Fri)551.80551.80542.60550.60
22nd Aug 2019 (Thu)564.40567.00549.20550.60
21st Aug 2019 (Wed)551.80565.40551.80564.70
20th Aug 2019 (Tue)552.20555.00548.80550.60

BA. - BAE Systems Investor Summary

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.

News about BAE Systems (BA.)

Top stocks holds on to morning gains

News - Thursday, July 29, 2010

Investors remained impressed with the very positive earnings reports released by a number of the UK's biggest companies. Share prices spiked in morning trading, moving sideways as the afternoon approached. By 12:30 BST the FTSE 100 index traded at 5,364.77, up 0.85 per cent....

Rights issues and acquisitions still dominate market

News - Monday, October 05, 2009

The Financial Mail was reporting that JJB Sports has agreed a £50m rights issue after holding extensive talks with their major institutional investor groups....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered