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 509.00on 23-01-2019 at 16:30:00
Change -2.60 -0.51%
Buy 509.00
Sell 508.60
Buy / Sell BA. Shares
Last Trade: Buy 11,093 at 509.00p
Day's Volume: 9,366,198
Last Close: 511.60p
Open: 510.00p
ISIN: GB0002634946
Day's Range 507.20p - 516.60p
52wk Range: 441.50p - 680.20p
Market Capitalisation: £16,350m
VWAP: 509.352p
Shares in Issue: 3,196m

Recent Trades History BAE Systems (BA.)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*11,093509.0017:32:10 - 23-Jan-19
Buy*1511.0017:39:03 - 23-Jan-19
Buy*32,729509.0017:35:51 - 23-Jan-19
Buy*8,216515.22217:23:18 - 23-Jan-19
Buy*16,544509.02917:07:35 - 23-Jan-19
Buy*38,530509.38517:05:43 - 23-Jan-19
Buy*16,272509.26416:52:36 - 23-Jan-19
Buy*3,304509.0016:36:31 - 23-Jan-19
Buy*100,000509.50Automatic Execution
16:36:33 - 23-Jan-19
Buy*6,138509.00Automatic Execution
16:36:27 - 23-Jan-19

Share Price History for BAE Systems

Time period:
Date Open High Low Close Volume
22nd Jan 2019 (Tue)514.80516.80507.80515.006,008,043
21st Jan 2019 (Mon)509.60516.40509.60510.003,767,032
18th Jan 2019 (Fri)499.60508.80498.00497.702,066,446
17th Jan 2019 (Thu)502.60504.60495.70505.409,624,170
16th Jan 2019 (Wed)507.00507.80500.60505.808,182,757
15th Jan 2019 (Tue)503.80507.00501.00496.609,188,865
14th Jan 2019 (Mon)495.40500.40493.50497.006,326,422
11th Jan 2019 (Fri)494.00498.70489.40491.407,522,256
10th Jan 2019 (Thu)486.00494.00482.70486.805,677,957
9th Jan 2019 (Wed)478.60491.70475.10474.8010,078,333
8th Jan 2019 (Tue)466.70476.60466.00466.009,735,202
7th Jan 2019 (Mon)476.10477.90461.60473.007,249,313
2nd Jan 2019 (Wed)456.00467.50453.40459.2011,021,133
1st Jan 2019 (Tue)
31st Dec 2018 (Mon)464.40465.00458.40459.202,448,026
28th Dec 2018 (Fri)458.00462.90453.90455.005,374,905
27th Dec 2018 (Thu)459.90459.90452.30451.509,005,415
26th Dec 2018 (Wed)
25th Dec 2018 (Tue)
24th Dec 2018 (Mon)449.10454.80449.10451.501,441,047

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.)

Can the FTSE 100 Justify Recent Highs?

News - Sunday, September 11, 2016

The FTSE 100 is up around 25% since February, and it’s not all that far from a 15 month high, either, which is impressive when you consider that the Brexit was supposed to spell gloom for the economy....

FTSE Steadies After Difficult First Week

News - Tuesday, January 12, 2016

The FTSE 100 steadied somewhat on Monday, after enduring a difficult opening to the new year. The UK’s leading index saw massive falls during the first week of 2016; the worst opening week since the year 2000....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered