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 524.00on 22-07-2019 at 16:30:00
Change 0.80 0.15%
Buy 523.80
Sell 523.40
Buy / Sell BA. Shares
Sponsored Financial Content
Last Trade: Buy 70,482 at 524.00p
Day's Volume: 3,437,795
Last Close: 523.20p
Open: 523.60p
ISIN: GB0002634946
Day's Range 521.60p - 527.60p
52wk Range: 439.40p - 678.80p
Market Capitalisation: £16,758m
VWAP: 523.899p
Shares in Issue: 3,196m

Recent Trades History BAE Systems (BA.)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
17:13:41 - 22-Jul-19
Buy*140,218524.0017:12:15 - 22-Jul-19
Buy*2,527524.76117:41:21 - 22-Jul-19
Buy*21,543524.02417:08:05 - 22-Jul-19
Buy*17,076523.61616:53:24 - 22-Jul-19
Buy*790524.00Automatic Execution
16:38:16 - 22-Jul-19
Buy*596524.00Automatic Execution
16:38:16 - 22-Jul-19
Buy*1,636524.00Automatic Execution
16:38:16 - 22-Jul-19
Buy*2,500524.00Automatic Execution
16:38:16 - 22-Jul-19
Buy*520524.00Automatic Execution
16:38:16 - 22-Jul-19

Share Price History for BAE Systems

Time period:
Date Open High Low Close Volume
19th Jul 2019 (Fri)518.60524.00514.80517.2013,377,239
18th Jul 2019 (Thu)517.40523.00514.00518.606,092,215
17th Jul 2019 (Wed)516.60520.00515.80516.807,507,974
16th Jul 2019 (Tue)509.20516.80508.80508.0013,763,028
15th Jul 2019 (Mon)506.60512.00505.40504.607,018,290
12th Jul 2019 (Fri)493.40505.60493.20493.306,555,252
11th Jul 2019 (Thu)491.70493.50489.80492.309,693,917
10th Jul 2019 (Wed)488.30495.60486.60487.905,077,615
9th Jul 2019 (Tue)486.60489.00483.20487.305,171,225
8th Jul 2019 (Mon)493.50495.20487.00494.609,188,213
5th Jul 2019 (Fri)497.30497.60492.30498.003,020,629
4th Jul 2019 (Thu)497.80498.20495.30496.802,897,396
3rd Jul 2019 (Wed)498.00499.00495.30496.204,462,399
2nd Jul 2019 (Tue)497.60499.10491.20494.405,729,815
1st Jul 2019 (Mon)498.90501.00493.00495.404,004,621
28th Jun 2019 (Fri)492.00495.40489.10492.009,015,112
27th Jun 2019 (Thu)493.50498.80488.80491.905,772,056
26th Jun 2019 (Wed)492.90497.70491.50494.2010,658,345
25th Jun 2019 (Tue)486.20495.10483.00485.605,421,113
24th Jun 2019 (Mon)486.40489.30483.10485.605,211,338

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