BAE Systems (BA.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/09/2014 453.70p 457.20p 449.20p 455.40p 5820931
03/09/2014 457.10p 457.90p 451.10p 453.50p 10071100
02/09/2014 458.00p 461.50p 454.20p 455.30p 7818471
01/09/2014 452.00p 458.56p 451.00p 456.00p 11150351
29/08/2014 443.20p 446.83p 441.00p 445.10p 6123154
28/08/2014 441.60p 442.80p 438.10p 442.80p 6058415
27/08/2014 439.00p 444.30p 438.60p 443.10p 4526036
26/08/2014 440.00p 442.66p 437.40p 441.00p 7165692
22/08/2014 441.50p 444.11p 437.30p 439.10p 7125463
21/08/2014 439.50p 443.60p 437.59p 441.80p 8546603
20/08/2014 438.80p 439.40p 436.70p 439.30p 5333550
19/08/2014 439.40p 440.50p 437.30p 439.00p 7239830
18/08/2014 439.00p 439.70p 437.40p 438.80p 6847476
15/08/2014 437.40p 440.60p 435.80p 437.00p 6161680
14/08/2014 434.60p 439.30p 434.60p 437.00p 3911298
13/08/2014 434.20p 436.80p 430.50p 435.70p 4124450
12/08/2014 429.40p 434.00p 426.70p 433.00p 6466982
11/08/2014 424.00p 429.80p 423.60p 428.60p 4433432
08/08/2014 417.50p 422.14p 414.92p 421.40p 3898590
07/08/2014 421.00p 423.10p 416.40p 420.90p 4975733
06/08/2014 425.00p 426.60p 420.80p 422.30p 9709456
05/08/2014 425.90p 427.43p 421.50p 426.60p 3842245
04/08/2014 427.10p 429.60p 425.00p 425.60p 4224639
01/08/2014 426.50p 429.30p 423.60p 426.10p 6081369
31/07/2014 418.10p 431.30p 418.00p 427.80p 8574790
30/07/2014 427.00p 430.10p 424.20p 425.00p 6020693
29/07/2014 427.70p 429.50p 424.20p 425.50p 4044497
28/07/2014 426.90p 431.18p 424.99p 427.10p 3756538
25/07/2014 428.00p 429.50p 426.10p 427.40p 3553602
24/07/2014 425.10p 430.30p 423.80p 429.10p 6185377
23/07/2014 423.80p 428.10p 422.00p 425.10p 4816497
22/07/2014 420.00p 425.10p 419.10p 423.70p 5079917
21/07/2014 418.70p 427.30p 417.20p 420.00p 5064722
18/07/2014 418.20p 418.50p 413.90p 417.20p 6025583
17/07/2014 421.40p 422.30p 417.00p 418.50p 6264556
16/07/2014 418.50p 422.40p 416.00p 422.30p 5257671
15/07/2014 416.70p 418.70p 415.00p 416.40p 5379623
14/07/2014 417.50p 419.90p 416.48p 418.00p 4608831
11/07/2014 418.80p 420.72p 415.20p 417.40p 10786450
10/07/2014 416.10p 420.30p 413.90p 419.10p 9066579
09/07/2014 419.30p 420.00p 410.00p 416.60p 7599882
08/07/2014 427.20p 428.40p 418.90p 420.00p 6385461
07/07/2014 430.50p 431.30p 425.60p 426.40p 4023805
04/07/2014 426.80p 430.80p 426.00p 429.40p 2907086
03/07/2014 423.80p 429.30p 423.60p 427.70p 6330460
02/07/2014 432.80p 434.36p 424.30p 424.70p 6185337
01/07/2014 432.80p 433.30p 429.40p 432.50p 4440393
30/06/2014 431.80p 437.10p 429.80p 432.90p 12063813
27/06/2014 426.40p 432.50p 425.00p 431.60p 5282996
26/06/2014 425.00p 425.80p 421.70p 425.00p 3776107
25/06/2014 424.00p 426.50p 420.35p 422.90p 5691742
24/06/2014 425.10p 427.20p 421.70p 425.80p 4918704
23/06/2014 428.00p 428.60p 420.88p 423.60p 4278130
20/06/2014 424.20p 428.40p 423.40p 428.00p 15800466
19/06/2014 419.50p 425.70p 417.50p 424.20p 10919712
18/06/2014 418.50p 420.40p 415.20p 417.50p 4444780
17/06/2014 419.90p 420.16p 416.30p 417.50p 6096250
16/06/2014 423.90p 426.10p 417.00p 418.40p 6289513
13/06/2014 426.50p 428.20p 422.80p 426.10p 4438776
12/06/2014 427.30p 427.70p 422.70p 426.80p 3654025
11/06/2014 429.60p 430.00p 424.10p 425.80p 6773378
10/06/2014 431.30p 432.75p 428.66p 430.30p 4350744
09/06/2014 427.30p 431.30p 426.53p 430.60p 3439592
06/06/2014 424.70p 427.60p 422.00p 427.20p 3789258
05/06/2014 424.10p 424.70p 420.30p 423.60p 3957798
04/06/2014 423.80p 425.90p 419.80p 424.20p 5797166
03/06/2014 427.60p 430.20p 423.40p 424.60p 7571341
02/06/2014 424.80p 431.20p 424.62p 428.00p 5311979
30/05/2014 423.00p 424.60p 421.00p 423.10p 7829678
29/05/2014 421.20p 424.30p 419.60p 422.30p 3658088
28/05/2014 417.10p 421.00p 416.00p 419.60p 5091213
27/05/2014 417.70p 422.10p 414.96p 416.00p 5476702
23/05/2014 414.00p 416.50p 411.50p 415.40p 3954984
22/05/2014 413.00p 414.60p 409.90p 413.20p 4219064
21/05/2014 408.10p 411.30p 403.70p 411.00p 4567527
20/05/2014 412.00p 413.60p 407.70p 408.50p 5954434
19/05/2014 414.90p 418.10p 411.30p 413.20p 6694684
16/05/2014 415.90p 421.40p 413.70p 414.60p 16018264
15/05/2014 411.00p 418.60p 408.00p 416.50p 10571871
14/05/2014 409.00p 412.70p 407.60p 411.80p 5485006
13/05/2014 408.00p 413.10p 406.20p 409.40p 7224406
12/05/2014 405.50p 408.00p 403.20p 407.80p 3883269
09/05/2014 406.40p 406.40p 401.71p 405.00p 3585603
08/05/2014 404.10p 406.00p 402.10p 405.60p 4127587
07/05/2014 398.40p 405.37p 395.00p 404.50p 9563934
06/05/2014 402.90p 406.89p 393.70p 397.40p 4736787
02/05/2014 399.90p 406.70p 396.02p 401.10p 5082301
01/05/2014 400.80p 404.32p 398.60p 401.20p 3272425
30/04/2014 398.20p 400.70p 394.80p 400.00p 5200638
29/04/2014 402.50p 404.30p 399.00p 399.20p 8436687
28/04/2014 403.00p 403.00p 396.20p 401.00p 3939801
25/04/2014 394.80p 402.20p 394.80p 401.90p 4792234
24/04/2014 398.90p 401.00p 394.00p 396.40p 5156629
23/04/2014 393.40p 396.30p 391.10p 395.40p 9281458
22/04/2014 390.00p 399.80p 385.50p 392.00p 10976715
17/04/2014 380.00p 390.74p 374.30p 389.10p 16092479
16/04/2014 384.10p 392.80p 374.10p 376.00p 17485064
15/04/2014 395.40p 397.12p 390.20p 391.90p 7900651
14/04/2014 396.90p 399.40p 390.02p 395.60p 6054593
11/04/2014 401.50p 405.50p 394.40p 398.60p 6250795
10/04/2014 404.80p 409.00p 403.70p 405.50p 6309441
09/04/2014 401.30p 406.30p 401.01p 404.30p 5709873
08/04/2014 404.60p 405.60p 399.30p 401.20p 7693622
07/04/2014 407.50p 411.30p 404.80p 405.60p 6340938
04/04/2014 408.80p 412.90p 407.20p 410.70p 5835918
03/04/2014 413.20p 414.13p 405.30p 407.20p 6507252
02/04/2014 415.90p 419.07p 413.30p 413.40p 4020827
01/04/2014 415.40p 416.50p 413.00p 414.30p 4712615
31/03/2014 409.40p 415.70p 407.40p 414.20p 9846511
28/03/2014 411.80p 412.40p 406.40p 407.40p 5406661
27/03/2014 411.20p 411.20p 405.80p 410.50p 5449154
26/03/2014 413.50p 416.10p 411.00p 411.10p 6930621
25/03/2014 405.30p 412.10p 400.10p 411.50p 8283553
24/03/2014 409.60p 411.00p 402.73p 403.50p 7351252
21/03/2014 419.00p 420.90p 409.90p 411.00p 17619472
20/03/2014 411.20p 419.60p 408.40p 417.10p 13378780
19/03/2014 411.80p 420.80p 410.20p 413.50p 13924380
18/03/2014 398.40p 407.80p 396.50p 407.80p 8595747
17/03/2014 388.50p 396.70p 388.10p 396.50p 8406180
14/03/2014 387.90p 392.00p 385.26p 388.10p 12794484
13/03/2014 400.00p 400.66p 392.00p 392.00p 10934311
12/03/2014 404.40p 406.90p 400.90p 400.90p 7916650
11/03/2014 404.50p 407.00p 401.40p 406.90p 7803713
10/03/2014 406.80p 410.50p 401.14p 402.70p 7375628
07/03/2014 413.70p 414.80p 405.20p 405.20p 8599270
06/03/2014 418.90p 420.40p 411.80p 413.50p 11494273
05/03/2014 420.00p 420.30p 413.90p 417.60p 7258903
04/03/2014 413.10p 421.30p 409.50p 420.40p 9289139
03/03/2014 400.70p 410.90p 400.47p 409.50p 8653338
28/02/2014 412.10p 414.60p 408.90p 410.90p 8596332
27/02/2014 410.80p 412.00p 406.70p 411.10p 10039053
26/02/2014 413.00p 414.40p 401.60p 409.90p 11977894
25/02/2014 418.10p 422.30p 409.30p 410.90p 15634432
24/02/2014 412.40p 418.30p 409.50p 417.50p 11688404
21/02/2014 405.80p 413.70p 396.50p 411.30p 19712846
20/02/2014 400.00p 405.80p 388.10p 400.40p 24593904
19/02/2014 455.00p 455.90p 434.30p 436.80p 12222557
18/02/2014 438.30p 439.10p 434.10p 437.60p 5150360
17/02/2014 432.00p 439.50p 431.90p 436.90p 4819390
14/02/2014 426.40p 433.60p 425.80p 431.90p 7650600
13/02/2014 436.20p 439.50p 421.50p 425.80p 13455094
12/02/2014 438.60p 441.50p 435.90p 439.50p 6280333
11/02/2014 433.20p 436.10p 430.80p 435.90p 6801582
10/02/2014 431.70p 433.93p 426.35p 430.80p 4436645
07/02/2014 428.50p 430.74p 423.20p 429.10p 4609997
06/02/2014 422.80p 428.90p 419.10p 426.30p 5557184
05/02/2014 418.00p 425.80p 415.80p 419.10p 7477752
04/02/2014 421.30p 423.80p 414.40p 415.80p 7594558
03/02/2014 430.20p 433.70p 422.40p 423.80p 7417573
31/01/2014 430.00p 436.00p 423.50p 429.10p 8083195
30/01/2014 432.10p 436.80p 428.10p 436.00p 6118740
29/01/2014 440.20p 441.40p 427.30p 431.60p 6509558
28/01/2014 432.80p 439.10p 430.50p 437.30p 5770936
27/01/2014 429.70p 434.50p 429.70p 432.30p 8093257
24/01/2014 438.90p 447.00p 430.00p 430.00p 9090499
23/01/2014 437.30p 442.40p 434.00p 437.20p 7704620
22/01/2014 438.00p 439.70p 433.90p 434.00p 5183259
21/01/2014 444.40p 445.70p 436.80p 437.50p 4945102
20/01/2014 445.10p 448.20p 443.00p 444.10p 2566717
17/01/2014 441.90p 446.20p 441.10p 444.40p 6318420
16/01/2014 437.00p 441.70p 435.80p 441.00p 6462206
15/01/2014 430.90p 437.10p 428.20p 436.60p 6899055
14/01/2014 427.70p 428.85p 423.80p 428.20p 4982295
13/01/2014 436.80p 438.90p 425.12p 429.70p 5670261
10/01/2014 432.60p 436.60p 431.26p 434.00p 6491980
09/01/2014 431.70p 435.30p 426.50p 429.90p 8287316
08/01/2014 428.50p 428.50p 423.60p 426.50p 6897410
07/01/2014 433.20p 434.26p 426.10p 426.40p 5780957
06/01/2014 433.20p 436.00p 431.00p 431.60p 3367292
03/01/2014 432.00p 434.90p 430.50p 432.20p 3045588
02/01/2014 437.30p 438.20p 429.50p 430.50p 3878178
31/12/2013 437.10p 440.36p 432.30p 435.00p 1724187
30/12/2013 440.40p 442.02p 433.70p 434.00p 2835059
27/12/2013 444.40p 447.59p 435.90p 440.00p 4457982
24/12/2013 433.80p 434.00p 430.00p 431.40p 1037361
23/12/2013 424.00p 430.60p 420.75p 430.60p 8259567
20/12/2013 424.00p 442.00p 419.90p 422.10p 18272772
19/12/2013 447.10p 460.00p 433.60p 442.00p 9858268
18/12/2013 436.10p 436.10p 432.00p 434.10p 4114584
17/12/2013 435.90p 440.80p 432.80p 432.80p 4908793
16/12/2013 434.50p 439.90p 432.20p 436.90p 6502985
13/12/2013 420.90p 434.20p 420.20p 434.00p 8618880
12/12/2013 425.70p 426.00p 419.40p 420.90p 5601941
11/12/2013 416.20p 431.49p 415.40p 426.00p 7906646
10/12/2013 416.50p 420.50p 413.00p 415.40p 5093628
09/12/2013 417.50p 419.01p 414.50p 416.30p 6103590
06/12/2013 418.30p 419.20p 405.50p 415.80p 10001218
05/12/2013 420.80p 427.00p 417.10p 417.70p 5981408
04/12/2013 418.00p 421.90p 416.50p 420.70p 6086808
03/12/2013 427.60p 428.10p 416.30p 416.30p 9044931
02/12/2013 427.10p 429.20p 423.80p 424.00p 3733359
29/11/2013 432.50p 435.30p 427.40p 427.40p 8176783
28/11/2013 426.30p 434.40p 425.80p 433.00p 5169629
27/11/2013 428.30p 430.77p 420.00p 426.20p 7389327
26/11/2013 431.30p 436.65p 428.40p 429.70p 5155253
25/11/2013 432.00p 442.50p 430.20p 432.30p 5997380
22/11/2013 429.40p 434.60p 428.60p 430.80p 5359565
21/11/2013 432.80p 434.40p 428.00p 428.90p 7317017
20/11/2013 440.30p 440.70p 433.80p 434.40p 5116503
19/11/2013 445.00p 446.60p 439.13p 441.00p 6066929

*Close Price adjusted for both dividends and splits