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 565.00on 23-02-2018 at 16:30:00
Change 0.00 -3.42%
Buy 565.20
Sell 564.80
Buy / Sell BA. Shares
Last Trade: Buy 4,171 at 568.175p
Day's Volume: 16,904,720
Last Close: 565.00p
Open: 577.00p
ISIN: GB0002634946
Day's Range 556.00p - 577.40p
52wk Range: 533.50p - 682.50p
Market Capitalisation: £18,002m
VWAP: 0.00p
Shares in Issue: 3,186m

Recent Trades History BAE Systems (BA.)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*4,171568.17516:56:59 - 23-Feb-18
Buy*24,578565.17218:38:19 - 23-Feb-18
Sell*25,018563.79817:58:13 - 23-Feb-18
Sell*214,394559.32617:59:06 - 23-Feb-18
Sell*133564.52317:58:19 - 23-Feb-18
Sell*19,766564.66917:54:51 - 23-Feb-18
Buy*96,619565.44317:48:54 - 23-Feb-18
Buy*112,967568.43917:45:51 - 23-Feb-18
Delayed publication
17:41:24 - 23-Feb-18
Delayed publication
17:38:36 - 23-Feb-18

Share Price History for BAE Systems

Time period:
Date Open High Low Close Volume
23rd Feb 2018 (Fri)577.00577.40556.00565.0018,593,493
22nd Feb 2018 (Thu)602.00607.20573.20585.0018,339,487
21st Feb 2018 (Wed)591.20601.60586.60601.409,136,508
20th Feb 2018 (Tue)594.00600.40593.80595.807,369,249
19th Feb 2018 (Mon)599.80599.80591.20592.803,999,145
16th Feb 2018 (Fri)594.40598.40591.40597.808,336,260
15th Feb 2018 (Thu)577.40591.80575.60591.208,401,419
14th Feb 2018 (Wed)572.00577.60567.20572.4011,508,609
13th Feb 2018 (Tue)565.60570.40565.20569.606,768,019
12th Feb 2018 (Mon)564.00567.20560.80566.0012,273,007
9th Feb 2018 (Fri)566.20571.80557.40558.609,288,772
8th Feb 2018 (Thu)571.80581.40568.00568.0011,775,010
7th Feb 2018 (Wed)566.20576.00562.40575.009,574,671
6th Feb 2018 (Tue)570.20572.00560.40560.8017,246,606
5th Feb 2018 (Mon)588.00590.00583.00585.2011,897,386
2nd Feb 2018 (Fri)590.60595.00589.80591.8014,856,347
1st Feb 2018 (Thu)594.00598.20589.80593.0012,905,255
31st Jan 2018 (Wed)586.80596.60585.20594.0013,511,277
30th Jan 2018 (Tue)589.20595.40584.20583.808,879,071
29th Jan 2018 (Mon)580.20590.40579.40588.4010,048,844
26th Jan 2018 (Fri)567.80579.20565.70579.4010,370,788
25th Jan 2018 (Thu)565.00568.20563.00565.8011,277,186

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