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 466.00on 17-05-2019 at 16:30:00
Change 1.50 0.32%
Buy 466.00
Sell 465.80
Buy / Sell BA. Shares
Sponsored Financial Content
Last Trade: Sell 10,996 at 465.03p
Day's Volume: 6,239,807
Last Close: 464.50p
Open: 465.90p
ISIN: GB0002634946
Day's Range 461.10p - 469.50p
52wk Range: 441.50p - 680.20p
Market Capitalisation: £14,874m
VWAP: 0.00p
Shares in Issue: 3,196m

Recent Trades History BAE Systems (BA.)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*10,996465.0318:45:05 - 17-May-19
Sell*45463.69218:28:09 - 17-May-19
Sell*190,144464.53917:44:42 - 17-May-19
Buy*9,877466.0017:21:19 - 17-May-19
Sell*102463.63117:22:32 - 17-May-19
Sell*2,213465.0317:20:51 - 17-May-19
Sell*21,204465.0517:20:23 - 17-May-19
Sell*44462.74617:15:23 - 17-May-19
Sell*109,927464.72617:15:50 - 17-May-19
Sell*4,644465.62317:15:38 - 17-May-19

Share Price History for BAE Systems

Time period:
Date Open High Low Close Volume
17th May 2019 (Fri)465.90469.50461.10464.506,239,807
16th May 2019 (Thu)465.00467.70462.70465.008,613,661
15th May 2019 (Wed)466.60469.30462.60465.0053,378,425
14th May 2019 (Tue)462.10466.50461.90461.105,467,439
13th May 2019 (Mon)468.20468.20460.30469.309,662,842
10th May 2019 (Fri)474.60477.30466.90470.203,703,751
9th May 2019 (Thu)466.00473.50465.70470.004,987,787
8th May 2019 (Wed)470.50474.80467.40471.907,991,738
7th May 2019 (Tue)482.10482.90467.50481.507,035,414
6th May 2019 (Mon)
3rd May 2019 (Fri)481.70484.20474.30482.105,819,168
2nd May 2019 (Thu)488.30492.90482.10491.909,276,977
1st May 2019 (Wed)495.70498.60490.20494.002,076,965
30th Apr 2019 (Tue)498.10500.00491.40496.907,880,791
29th Apr 2019 (Mon)498.30500.40494.10495.803,070,999
26th Apr 2019 (Fri)493.00496.30491.40492.809,010,575
25th Apr 2019 (Thu)492.80494.90489.10493.407,618,763
24th Apr 2019 (Wed)493.80495.70488.70493.106,346,273
23rd Apr 2019 (Tue)494.40495.20485.30491.9010,596,449
22nd Apr 2019 (Mon)

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.)

FTSE sentiment dampened by poor earnings data

News - Monday, May 20, 2019

The leading share index in the UK had another disappointing day of trading after the figures coming from the US proved to be more of a damp squib than a firework. By the close of the session, the FTSE 100 was down by 0.96 per cent, reaching 6244....

Robust Manufacturing Data Bolsters Industrial Firms

News - Monday, May 20, 2019

The FTSE 100 rose on Monday after investors responded to positive manufacturing data, which bolstered the industrial sector. Among the biggest gainers were Travis Perkins, who gained 2.1 percent, BAE Systems, who gained 1.8 percent and Rolls Royce, who went up 0.6 percent....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered