BAE Systems (BA.) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BAE Systems

Date Open High Low Close* Volume
22/06/2015 480.40p 480.40p 474.80p 479.00p 7498458
19/06/2015 473.90p 476.90p 472.50p 474.40p 8319104
18/06/2015 473.50p 473.70p 466.10p 472.40p 9494343
17/06/2015 482.40p 482.60p 473.20p 473.20p 7128347
16/06/2015 480.20p 482.00p 475.80p 481.20p 5558904
15/06/2015 486.40p 488.50p 482.00p 482.00p 6069727
12/06/2015 489.10p 491.80p 487.01p 489.10p 5596025
11/06/2015 490.40p 494.80p 488.50p 490.70p 6340732
10/06/2015 489.00p 493.90p 485.90p 492.60p 5761265
09/06/2015 493.50p 494.60p 487.90p 489.10p 7084298
08/06/2015 496.60p 499.30p 493.80p 493.80p 5916715
05/06/2015 503.00p 503.50p 498.00p 498.30p 6379149
04/06/2015 511.50p 511.50p 504.00p 505.50p 5977464
03/06/2015 510.50p 516.00p 508.00p 513.00p 5409752
02/06/2015 517.50p 518.50p 509.95p 511.00p 5831822
01/06/2015 517.00p 520.00p 514.00p 516.50p 6515514
29/05/2015 522.50p 523.00p 513.00p 515.00p 8640540
28/05/2015 521.50p 524.00p 519.50p 521.50p 5402154
27/05/2015 515.00p 524.50p 515.00p 523.00p 9683030
26/05/2015 515.00p 519.00p 512.00p 514.50p 4685516
22/05/2015 511.50p 517.50p 511.50p 515.50p 7130411
21/05/2015 509.50p 514.50p 507.50p 513.00p 4851328
20/05/2015 510.50p 511.66p 506.00p 509.00p 4915884
19/05/2015 502.50p 510.50p 501.50p 509.00p 7609710
18/05/2015 502.50p 505.50p 498.50p 502.00p 6259248
15/05/2015 504.50p 508.00p 501.18p 503.50p 4977990
14/05/2015 500.50p 503.00p 499.60p 502.00p 7459434
13/05/2015 499.10p 505.50p 498.30p 500.00p 6409661
12/05/2015 507.00p 507.76p 495.30p 498.00p 10818567
11/05/2015 508.00p 514.17p 507.50p 510.00p 6966515
08/05/2015 519.00p 519.00p 508.50p 509.50p 11274322
07/05/2015 497.70p 501.00p 489.40p 497.60p 7099217
06/05/2015 500.50p 503.50p 498.73p 500.50p 6597360
05/05/2015 508.00p 513.16p 503.00p 503.00p 7266831
01/05/2015 506.50p 510.78p 499.10p 503.50p 4030964
30/04/2015 508.50p 513.50p 502.50p 508.00p 8491733
29/04/2015 505.50p 512.18p 505.00p 507.50p 8687554
28/04/2015 515.00p 515.09p 504.00p 505.50p 6619579
27/04/2015 516.00p 527.97p 509.83p 514.00p 6250935
24/04/2015 514.50p 525.64p 511.50p 515.00p 16325395
23/04/2015 508.00p 509.34p 500.50p 503.50p 12129710
22/04/2015 512.00p 513.50p 501.50p 507.00p 11895511
21/04/2015 510.50p 515.00p 509.32p 510.00p 6261201
20/04/2015 515.50p 516.50p 507.67p 509.50p 6711184
17/04/2015 514.00p 531.80p 511.00p 513.00p 7879493
16/04/2015 518.00p 524.80p 509.50p 516.00p 8501469
15/04/2015 528.00p 536.79p 526.50p 532.50p 10120725
14/04/2015 535.00p 537.50p 527.83p 529.00p 8216237
13/04/2015 540.00p 541.00p 527.96p 536.50p 5820141
10/04/2015 538.50p 541.50p 533.50p 539.50p 7098565
09/04/2015 535.50p 537.00p 533.50p 535.50p 4481439
08/04/2015 527.00p 533.50p 526.00p 532.00p 7056595
07/04/2015 527.00p 530.38p 524.90p 528.50p 5913422
02/04/2015 524.00p 527.00p 521.50p 524.50p 5645016
01/04/2015 519.50p 528.00p 517.00p 524.00p 6395707
31/03/2015 527.50p 532.50p 519.00p 523.50p 9959938
30/03/2015 535.00p 537.79p 525.00p 526.50p 11004908
27/03/2015 533.00p 535.50p 528.50p 530.00p 6301298
26/03/2015 539.50p 542.50p 530.50p 532.50p 11079654
25/03/2015 542.50p 546.50p 540.50p 541.50p 4408773
24/03/2015 538.50p 548.37p 538.50p 542.50p 7405693
23/03/2015 547.50p 548.50p 536.00p 540.00p 9413065
20/03/2015 548.50p 549.00p 542.50p 545.50p 14977839
19/03/2015 545.00p 548.50p 542.50p 547.00p 6737587
18/03/2015 540.00p 547.00p 538.00p 545.50p 6385967
17/03/2015 539.00p 540.00p 533.65p 537.00p 5142441
16/03/2015 534.50p 539.00p 533.00p 538.00p 4351423
13/03/2015 535.00p 539.00p 531.00p 532.50p 6325794
12/03/2015 539.50p 544.00p 534.00p 535.00p 6317667
11/03/2015 536.00p 539.00p 533.00p 536.00p 6078617
10/03/2015 533.00p 539.50p 531.00p 533.50p 8312950
09/03/2015 535.00p 537.77p 527.50p 533.00p 6142189
06/03/2015 534.50p 539.50p 533.00p 537.00p 4841468
05/03/2015 535.50p 536.50p 531.50p 535.00p 4877238
04/03/2015 530.00p 533.61p 524.82p 533.50p 4428962
03/03/2015 532.50p 533.50p 525.00p 527.00p 5074005
02/03/2015 529.00p 534.50p 528.00p 531.00p 5166352
27/02/2015 535.00p 536.55p 530.50p 532.00p 7034548
26/02/2015 539.50p 542.50p 532.00p 533.00p 6034292
25/02/2015 536.50p 542.00p 535.50p 537.50p 9559467
24/02/2015 540.50p 540.78p 534.50p 536.00p 7128877
23/02/2015 533.00p 535.00p 530.50p 534.00p 6518450
20/02/2015 526.00p 532.00p 522.00p 530.00p 6857203
19/02/2015 518.00p 528.00p 498.79p 525.50p 9216294
18/02/2015 528.00p 528.00p 517.50p 522.00p 7201955
17/02/2015 518.50p 522.00p 514.00p 520.50p 4446976
16/02/2015 523.00p 524.54p 518.00p 521.00p 4574748
13/02/2015 529.50p 530.35p 516.50p 523.00p 6022661
12/02/2015 523.00p 534.38p 523.00p 528.00p 9618127
11/02/2015 521.00p 525.00p 517.50p 525.00p 6438867
10/02/2015 515.00p 523.50p 514.00p 522.50p 7870150
09/02/2015 517.00p 517.84p 510.00p 514.50p 4557756
06/02/2015 516.00p 519.00p 511.50p 517.50p 13622689
05/02/2015 525.00p 527.00p 513.50p 516.50p 8713536
04/02/2015 519.50p 528.00p 519.00p 527.50p 6564225
03/02/2015 511.00p 523.00p 510.00p 520.50p 9393523
02/02/2015 510.50p 515.50p 504.00p 507.00p 9653332
30/01/2015 522.00p 522.00p 507.00p 507.50p 14709666
29/01/2015 512.00p 517.50p 509.50p 516.00p 8935723
28/01/2015 509.00p 513.50p 504.50p 513.00p 6590292
27/01/2015 510.50p 512.42p 504.00p 506.00p 10717078
26/01/2015 515.50p 517.53p 509.50p 512.00p 8992981
23/01/2015 517.00p 520.50p 514.00p 519.00p 9350822
22/01/2015 501.50p 520.50p 499.30p 518.00p 10721191
21/01/2015 499.00p 504.00p 482.30p 502.00p 12498052
20/01/2015 491.70p 493.59p 489.60p 492.10p 6573407
19/01/2015 484.10p 490.70p 484.10p 488.70p 5275788
16/01/2015 475.70p 484.40p 472.20p 483.80p 7657195
15/01/2015 471.80p 479.60p 465.00p 479.60p 8409442
14/01/2015 470.40p 475.80p 465.50p 468.60p 9174544
13/01/2015 469.70p 477.00p 468.20p 475.10p 5588834
12/01/2015 468.70p 473.70p 467.50p 470.20p 4700987
09/01/2015 469.10p 473.65p 463.80p 467.70p 6547901
08/01/2015 466.60p 473.80p 466.20p 468.90p 9660318
07/01/2015 460.30p 466.00p 457.10p 462.70p 6843760
06/01/2015 461.50p 463.06p 454.87p 456.70p 8190051
05/01/2015 467.30p 469.90p 460.10p 462.00p 8215638
02/01/2015 473.20p 475.70p 466.70p 469.20p 3384223
31/12/2014 471.90p 475.80p 464.03p 472.00p 1104232
30/12/2014 475.70p 478.52p 468.30p 469.80p 4250166
29/12/2014 474.90p 478.00p 472.90p 475.60p 2927086
24/12/2014 471.20p 476.90p 471.20p 474.10p 917260
23/12/2014 473.60p 475.30p 472.40p 473.30p 4770987
22/12/2014 464.50p 471.40p 463.65p 471.30p 4807262
19/12/2014 464.40p 467.50p 458.50p 462.70p 9128541
18/12/2014 457.00p 462.50p 453.40p 462.00p 8795755
17/12/2014 445.00p 451.90p 440.30p 450.10p 6799516
16/12/2014 435.30p 449.80p 435.30p 449.80p 9775268
15/12/2014 440.40p 443.69p 434.50p 435.00p 6875867
12/12/2014 453.20p 453.29p 441.40p 442.30p 6262892
11/12/2014 461.00p 461.40p 454.90p 454.90p 6209582
10/12/2014 467.90p 473.50p 461.00p 461.00p 7159258
09/12/2014 477.10p 479.50p 466.80p 467.70p 9581521
08/12/2014 481.40p 483.80p 478.30p 479.80p 3668755
05/12/2014 484.50p 486.60p 481.40p 481.70p 11824296
04/12/2014 479.40p 484.00p 477.30p 480.70p 7200081
03/12/2014 478.50p 483.40p 478.38p 478.90p 4498689
02/12/2014 476.80p 481.20p 476.30p 479.40p 4659603
01/12/2014 478.60p 482.70p 474.80p 475.20p 7958107
28/11/2014 478.80p 483.20p 476.20p 481.10p 7700939
27/11/2014 474.70p 479.20p 473.20p 478.60p 5366231
26/11/2014 474.50p 475.60p 472.00p 473.80p 5739911
25/11/2014 466.60p 472.50p 466.00p 472.50p 9305525
24/11/2014 465.70p 466.80p 463.50p 465.20p 3280855
21/11/2014 461.20p 466.70p 460.90p 465.10p 8631475
20/11/2014 462.80p 464.70p 458.60p 460.00p 4647210
19/11/2014 462.70p 467.40p 462.50p 463.00p 7644738
18/11/2014 464.10p 465.40p 460.80p 462.80p 5866414
17/11/2014 457.40p 462.90p 456.00p 461.40p 3148190
14/11/2014 462.00p 462.50p 457.80p 460.10p 6011678
13/11/2014 461.70p 462.50p 458.70p 460.20p 4579011
12/11/2014 462.70p 463.95p 458.20p 460.60p 4434359
11/11/2014 462.10p 465.00p 461.00p 462.50p 5840299
10/11/2014 457.40p 462.00p 455.70p 462.00p 4929279
07/11/2014 457.90p 460.80p 453.83p 456.70p 5367001
06/11/2014 452.80p 459.00p 451.40p 456.20p 4795747
05/11/2014 452.00p 455.00p 451.70p 454.80p 11316352
04/11/2014 458.00p 458.20p 449.80p 451.00p 7112063
03/11/2014 458.20p 461.30p 456.00p 457.70p 5051288
31/10/2014 456.70p 459.50p 454.10p 458.70p 7384670
30/10/2014 450.30p 452.00p 445.40p 452.00p 8810725
29/10/2014 444.20p 448.00p 442.00p 446.10p 5283039
28/10/2014 443.70p 446.00p 441.20p 442.60p 6417717
27/10/2014 443.60p 448.10p 438.90p 442.40p 4249695
24/10/2014 442.80p 449.90p 439.60p 441.50p 3865987
23/10/2014 440.40p 447.90p 436.90p 443.70p 5882371
22/10/2014 445.00p 449.50p 444.50p 449.30p 6236525
21/10/2014 440.00p 444.90p 433.10p 444.60p 6356263
20/10/2014 444.40p 445.00p 438.90p 440.80p 5486267
17/10/2014 438.00p 444.30p 430.30p 443.90p 9423220
16/10/2014 439.40p 444.40p 429.60p 439.90p 9843885
15/10/2014 450.80p 451.90p 437.00p 437.20p 8394274
14/10/2014 441.80p 449.40p 439.80p 448.60p 6013490
13/10/2014 440.60p 448.60p 440.10p 445.10p 4687114
10/10/2014 439.40p 447.10p 437.70p 444.70p 6645049
09/10/2014 456.30p 456.80p 442.00p 442.90p 9245285
08/10/2014 448.70p 453.30p 446.00p 451.80p 5765694
07/10/2014 459.70p 459.76p 445.00p 450.50p 11095801
06/10/2014 458.50p 465.90p 458.50p 461.60p 6585452
03/10/2014 454.70p 461.29p 453.30p 460.20p 6578201
02/10/2014 454.00p 460.00p 453.00p 453.80p 9285952
01/10/2014 470.90p 474.80p 462.10p 463.20p 6807389
30/09/2014 470.10p 472.90p 466.70p 471.50p 6513221
29/09/2014 468.50p 470.80p 464.40p 470.20p 4931955
26/09/2014 463.20p 471.00p 460.20p 469.30p 5965308
25/09/2014 467.50p 471.70p 455.97p 462.80p 6009151
24/09/2014 466.60p 466.90p 461.30p 466.40p 12182678
23/09/2014 475.40p 476.50p 464.80p 466.70p 10558608
22/09/2014 471.80p 475.80p 468.43p 475.10p 8702481
19/09/2014 471.70p 476.50p 468.00p 471.70p 15509029
18/09/2014 461.10p 469.90p 461.10p 467.60p 9736195
17/09/2014 460.00p 462.00p 457.90p 461.00p 5131072
16/09/2014 457.50p 458.60p 453.00p 456.70p 4462211
15/09/2014 457.20p 459.50p 454.80p 458.10p 4525233
12/09/2014 456.60p 459.90p 454.60p 459.00p 5979160
11/09/2014 456.70p 457.20p 453.97p 457.00p 5472366
10/09/2014 451.00p 456.40p 448.60p 455.00p 5302113
09/09/2014 449.40p 454.90p 449.40p 452.60p 5513366
08/09/2014 454.70p 454.70p 443.30p 450.70p 9160447
05/09/2014 456.80p 459.00p 452.50p 455.80p 4345130

*Close Price adjusted for both dividends and splits