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 678.40on 18-07-2018 at 16:30:00
Change 5.40 0.80%
Buy 678.60
Sell 678.40
Buy / Sell BA. Shares
Last Trade: Sell 700 at 677.80p
Day's Volume: 5,636,664
Last Close: 673.00p
Open: 675.40p
ISIN: GB0002634946
Day's Range 671.00p - 679.80p
52wk Range: 533.50p - 679.80p
Market Capitalisation: £21,631m
VWAP: 677.668p
Shares in Issue: 3,189m

Recent Trades History BAE Systems (BA.)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*700677.80Automatic Execution
14:21:45 - 18-Jul-18
Sell*479677.80Automatic Execution
14:21:44 - 18-Jul-18
Sell*1,100677.80Automatic Execution
14:21:44 - 18-Jul-18
Buy*952677.80Automatic Execution
14:21:44 - 18-Jul-18
Buy*360677.80Automatic Execution
14:21:44 - 18-Jul-18
Buy*1,253677.80Automatic Execution
14:21:44 - 18-Jul-18
Buy*712677.80Automatic Execution
14:21:44 - 18-Jul-18
Buy*11677.80Automatic Execution
14:21:44 - 18-Jul-18
Buy*140677.80Automatic Execution
14:21:44 - 18-Jul-18
Buy*100677.80Automatic Execution
14:21:44 - 18-Jul-18

Share Price History for BAE Systems

Time period:
Date Open High Low Close Volume
17th Jul 2018 (Tue)673.20675.80670.40672.605,040,370
16th Jul 2018 (Mon)669.60679.40669.00671.4012,948,275
13th Jul 2018 (Fri)672.00676.40669.20668.007,514,158
12th Jul 2018 (Thu)656.60669.00653.00655.409,620,569
11th Jul 2018 (Wed)645.20658.40643.40648.208,668,007
10th Jul 2018 (Tue)645.00651.20645.00645.007,937,715
9th Jul 2018 (Mon)645.00646.20642.400.005,997,558
6th Jul 2018 (Fri)642.20643.20640.000.006,148,320
5th Jul 2018 (Thu)642.40642.40637.600.004,840,559
4th Jul 2018 (Wed)639.40641.40636.000.003,265,379
3rd Jul 2018 (Tue)642.20644.60639.600.005,937,400
2nd Jul 2018 (Mon)642.80644.00636.400.006,387,230
29th Jun 2018 (Fri)645.00653.60642.20632.0010,965,451
28th Jun 2018 (Thu)620.80638.00619.00624.2010,837,378
27th Jun 2018 (Wed)613.00624.20609.00613.008,134,861
26th Jun 2018 (Tue)611.80615.80610.60610.401,992,867
25th Jun 2018 (Mon)621.40623.20610.40625.005,732,780
22nd Jun 2018 (Fri)635.20635.60618.80633.206,628,424
21st Jun 2018 (Thu)635.20635.60618.80633.206,628,424
20th Jun 2018 (Wed)635.20638.80631.20629.804,908,445
19th Jun 2018 (Tue)630.80632.20624.80636.407,189,174
18th Jun 2018 (Mon)641.40641.60633.60639.005,636,619

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