BAE Systems (BA.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/02/2013 337.90p 339.00p 329.90p 330.90p 6171208
01/02/2013 340.00p 340.40p 337.50p 337.90p 6165973
31/01/2013 340.50p 342.32p 339.13p 339.60p 5087184
30/01/2013 349.20p 349.90p 339.99p 341.00p 6373452
29/01/2013 346.50p 348.70p 345.39p 348.30p 3886446
28/01/2013 343.20p 347.40p 342.00p 346.90p 4123088
25/01/2013 341.80p 344.50p 338.10p 343.20p 4469544
24/01/2013 340.80p 343.23p 337.50p 342.80p 5410477
23/01/2013 346.30p 347.00p 339.80p 341.80p 6687920
22/01/2013 346.00p 346.43p 343.70p 345.40p 3009461
21/01/2013 344.40p 348.64p 342.20p 345.50p 3379751
18/01/2013 344.40p 344.90p 341.10p 342.30p 7679705
17/01/2013 342.00p 344.80p 341.00p 344.60p 3999096
16/01/2013 343.20p 344.30p 339.50p 341.90p 5443022
15/01/2013 347.70p 348.75p 342.30p 343.20p 6292834
14/01/2013 349.70p 351.70p 347.90p 348.60p 3396876
11/01/2013 348.30p 350.81p 346.40p 349.70p 4341533
10/01/2013 350.50p 352.36p 347.00p 348.00p 8635937
09/01/2013 351.90p 353.00p 348.67p 350.10p 7192089
08/01/2013 349.50p 352.80p 348.90p 351.60p 6142330
07/01/2013 352.40p 353.70p 348.90p 350.30p 5098089
04/01/2013 351.50p 354.80p 349.59p 352.70p 5304400
03/01/2013 350.60p 352.80p 349.62p 352.30p 5169971
02/01/2013 343.90p 351.10p 341.70p 350.50p 6212609
31/12/2012 339.80p 339.80p 335.00p 336.90p 2095393
28/12/2012 343.00p 343.40p 337.60p 341.00p 4597434
27/12/2012 346.00p 348.60p 342.90p 343.30p 3031445
24/12/2012 346.80p 347.40p 342.60p 347.10p 766239
21/12/2012 347.00p 347.60p 338.20p 346.10p 11051023
20/12/2012 342.40p 348.00p 340.60p 348.00p 8122764
19/12/2012 347.30p 347.39p 337.80p 341.90p 9117431
18/12/2012 338.70p 347.10p 338.70p 346.00p 5232148
17/12/2012 339.70p 340.50p 336.80p 338.50p 3071022
14/12/2012 338.70p 341.60p 336.70p 338.80p 7352960
13/12/2012 338.50p 340.40p 335.40p 339.10p 3753171
12/12/2012 338.00p 340.80p 336.80p 338.90p 4439448
11/12/2012 338.70p 339.40p 335.80p 337.70p 3970146
10/12/2012 336.90p 339.00p 334.80p 338.80p 2655687
07/12/2012 337.60p 338.40p 333.40p 338.40p 3912199
06/12/2012 334.70p 339.90p 332.80p 337.80p 7197402
05/12/2012 331.80p 333.10p 330.30p 333.00p 4433821
04/12/2012 328.80p 331.88p 328.20p 330.20p 5492492
03/12/2012 328.40p 332.80p 327.90p 328.70p 3942706
30/11/2012 326.50p 332.76p 326.10p 327.30p 8951724
29/11/2012 321.20p 328.00p 321.09p 326.80p 6020515
28/11/2012 318.40p 320.37p 315.50p 319.60p 3808428
27/11/2012 313.00p 324.30p 311.00p 319.70p 10011757
26/11/2012 309.70p 312.80p 309.00p 312.00p 5029877
23/11/2012 309.70p 311.20p 308.40p 310.30p 4119653
22/11/2012 310.00p 311.46p 309.11p 309.70p 4047112
21/11/2012 306.20p 311.47p 306.10p 309.30p 4190059
20/11/2012 304.60p 314.32p 303.50p 306.30p 4488782
19/11/2012 302.40p 305.20p 301.50p 304.60p 4569287
16/11/2012 306.20p 307.00p 300.80p 300.80p 5619095
15/11/2012 304.80p 306.60p 302.68p 306.40p 4419429
14/11/2012 308.50p 308.60p 305.80p 306.20p 4819225
13/11/2012 306.30p 309.70p 304.90p 308.40p 5737711
12/11/2012 308.90p 308.90p 305.40p 306.30p 5774362
09/11/2012 310.90p 313.10p 306.20p 309.00p 3405685
08/11/2012 318.00p 318.10p 309.98p 311.00p 5302695
07/11/2012 321.60p 326.85p 315.20p 315.80p 8798762
06/11/2012 317.20p 321.40p 316.90p 320.00p 5283803
05/11/2012 316.00p 320.94p 315.90p 317.40p 4305461
02/11/2012 316.30p 319.10p 314.30p 317.40p 4136906
01/11/2012 312.40p 317.20p 310.00p 317.10p 4759795
31/10/2012 312.50p 317.02p 311.50p 312.20p 5189366
30/10/2012 310.30p 313.40p 310.30p 312.60p 3146776
29/10/2012 309.80p 313.60p 308.80p 311.20p 3064127
26/10/2012 308.20p 312.10p 308.10p 310.90p 5565980
25/10/2012 311.90p 313.12p 309.95p 310.10p 3417756
24/10/2012 308.00p 314.97p 306.10p 312.20p 7818326
23/10/2012 313.60p 313.60p 305.15p 305.70p 6266483
22/10/2012 317.00p 319.53p 312.00p 313.30p 5005127
19/10/2012 317.60p 326.60p 317.30p 317.30p 6687805
18/10/2012 321.70p 329.10p 318.60p 318.80p 3246631
17/10/2012 320.90p 328.80p 320.00p 321.30p 6043204
16/10/2012 328.60p 331.09p 328.00p 329.10p 6361464
15/10/2012 327.20p 330.81p 326.10p 326.10p 6496905
12/10/2012 327.40p 330.21p 325.82p 327.10p 23865168
11/10/2012 322.50p 328.80p 322.10p 328.50p 14479508
10/10/2012 324.20p 330.30p 316.00p 320.90p 17011956
09/10/2012 326.60p 327.00p 320.90p 325.40p 5809640
08/10/2012 325.30p 328.30p 322.80p 326.30p 17674624
05/10/2012 334.00p 338.21p 325.80p 328.10p 12857396
04/10/2012 334.70p 338.14p 333.20p 333.40p 10098925
03/10/2012 331.10p 336.00p 330.10p 334.00p 3951604
02/10/2012 327.50p 337.40p 326.40p 334.00p 7194232
01/10/2012 325.90p 329.80p 323.80p 327.20p 3966259
28/09/2012 327.70p 328.68p 325.00p 325.10p 8013964
27/09/2012 321.50p 327.32p 319.10p 327.30p 6921418
26/09/2012 326.30p 327.60p 317.20p 319.70p 9963682
25/09/2012 333.40p 335.40p 327.00p 328.10p 11050938
24/09/2012 341.60p 341.60p 333.50p 334.60p 8999427
21/09/2012 343.50p 344.40p 338.00p 340.10p 9154765
20/09/2012 338.80p 343.20p 338.19p 340.70p 6501045
19/09/2012 340.00p 343.30p 337.30p 342.20p 6142229
18/09/2012 341.30p 342.80p 338.50p 340.00p 11780534
17/09/2012 344.80p 350.70p 342.00p 342.00p 10136968
14/09/2012 345.00p 354.12p 336.80p 347.00p 25946542
13/09/2012 338.00p 350.03p 330.00p 337.10p 58376992
12/09/2012 330.00p 367.50p 327.40p 363.60p 45961412
11/09/2012 327.30p 328.80p 323.00p 328.70p 13061764
10/09/2012 332.20p 333.83p 327.70p 327.70p 8250684
07/09/2012 327.40p 335.00p 325.80p 332.50p 11846062
06/09/2012 321.80p 327.00p 321.50p 326.30p 6256658
05/09/2012 320.40p 322.10p 319.10p 321.30p 6453968
04/09/2012 324.40p 324.40p 319.75p 320.30p 6251872
03/09/2012 317.70p 324.40p 316.70p 324.40p 4482784
31/08/2012 315.20p 321.62p 314.18p 318.50p 7436401
30/08/2012 317.30p 317.60p 314.90p 315.30p 3269002
29/08/2012 318.00p 318.50p 316.60p 317.90p 3536843
28/08/2012 318.60p 318.60p 315.70p 318.40p 4995292
24/08/2012 316.50p 318.90p 315.30p 317.90p 4976178
23/08/2012 319.40p 319.60p 315.30p 315.60p 4187602
22/08/2012 318.20p 319.24p 315.38p 315.70p 4767394
21/08/2012 319.60p 321.87p 318.50p 320.60p 4466871
20/08/2012 323.20p 323.20p 317.40p 318.30p 5113411
17/08/2012 322.20p 323.70p 320.61p 322.40p 4167680
16/08/2012 319.80p 321.00p 317.86p 320.90p 5022144
15/08/2012 319.70p 320.60p 318.10p 318.80p 5232082
14/08/2012 317.70p 319.40p 314.23p 318.70p 5127791
13/08/2012 314.40p 316.90p 313.60p 316.10p 5510845
10/08/2012 312.30p 315.00p 311.50p 314.40p 4488674
09/08/2012 314.10p 314.68p 311.20p 313.20p 4847011
08/08/2012 312.40p 313.80p 311.10p 313.40p 5013872
07/08/2012 311.00p 313.90p 309.50p 313.90p 6025478
06/08/2012 314.00p 315.50p 310.00p 311.20p 8595658
03/08/2012 308.90p 315.80p 308.60p 314.70p 7793191
02/08/2012 305.00p 311.60p 301.79p 309.00p 11688466
01/08/2012 308.00p 314.00p 307.33p 312.40p 6556187
31/07/2012 313.00p 314.00p 308.90p 308.90p 5722761
30/07/2012 312.80p 314.80p 310.40p 312.80p 5821603
27/07/2012 312.00p 312.00p 305.80p 311.30p 6603631
26/07/2012 304.40p 310.40p 302.40p 309.60p 6079925
25/07/2012 303.70p 305.80p 300.70p 304.80p 3970594
24/07/2012 304.20p 306.70p 302.80p 304.20p 4859728
23/07/2012 305.10p 307.00p 300.90p 303.70p 5216229
20/07/2012 309.60p 312.48p 306.88p 307.20p 8145613
19/07/2012 309.60p 310.90p 306.79p 309.10p 6874073
18/07/2012 307.80p 308.68p 303.80p 308.40p 4184166
17/07/2012 309.40p 310.77p 304.90p 306.10p 5371286
16/07/2012 306.30p 310.30p 305.59p 308.00p 4626171
13/07/2012 301.20p 308.42p 300.61p 306.40p 6018539
12/07/2012 302.40p 304.00p 298.00p 300.00p 6029941
11/07/2012 303.00p 303.69p 300.00p 303.30p 8711557
10/07/2012 298.20p 307.70p 298.10p 305.00p 13468132
09/07/2012 293.60p 298.70p 292.00p 296.90p 7562744
06/07/2012 294.60p 295.63p 291.70p 292.90p 4711887
05/07/2012 293.20p 296.80p 292.10p 295.30p 6591528
04/07/2012 291.30p 294.10p 290.54p 292.40p 3101910
03/07/2012 291.70p 292.60p 289.20p 290.70p 7757957
02/07/2012 289.60p 291.50p 288.10p 290.70p 6328415
29/06/2012 288.10p 291.80p 284.00p 288.60p 12218518
28/06/2012 280.40p 281.80p 275.80p 281.40p 8640288
27/06/2012 278.50p 280.20p 276.50p 279.00p 10534295
26/06/2012 279.70p 281.60p 277.00p 277.00p 8185573
25/06/2012 285.90p 286.84p 279.60p 279.60p 7023789
22/06/2012 286.90p 288.90p 285.70p 286.50p 4845907
21/06/2012 289.60p 292.90p 286.60p 290.30p 7658336
20/06/2012 287.50p 292.80p 285.40p 292.10p 5675018
19/06/2012 282.70p 288.90p 282.00p 287.70p 5574285
18/06/2012 282.30p 284.30p 279.40p 282.40p 4715110
15/06/2012 277.60p 282.30p 276.60p 279.20p 14372682
14/06/2012 275.30p 278.27p 273.40p 277.20p 5885201
13/06/2012 281.40p 282.70p 273.80p 276.40p 7785750
12/06/2012 279.50p 281.80p 279.00p 281.40p 5257638
11/06/2012 283.40p 285.00p 280.20p 280.50p 5312098
08/06/2012 277.80p 279.90p 274.90p 279.50p 8896116
07/06/2012 277.40p 282.10p 274.40p 279.70p 9009124
06/06/2012 272.20p 277.50p 271.90p 276.00p 8515328
01/06/2012 273.90p 274.30p 268.52p 270.90p 11751778
31/05/2012 272.80p 275.90p 271.80p 272.80p 8467114
30/05/2012 277.00p 277.76p 271.80p 272.20p 8753715
29/05/2012 276.00p 278.80p 274.80p 277.40p 6758370
28/05/2012 274.00p 276.00p 273.30p 275.00p 6596537
25/05/2012 273.60p 273.96p 268.70p 272.40p 6510846
24/05/2012 274.40p 275.80p 271.20p 273.20p 8917528
23/05/2012 272.50p 275.40p 271.40p 271.50p 12063430
22/05/2012 272.90p 275.30p 272.60p 274.40p 9001717
21/05/2012 271.00p 273.80p 269.30p 271.70p 7160547
18/05/2012 272.80p 274.00p 270.30p 271.80p 7342496
17/05/2012 274.20p 285.52p 272.10p 274.50p 11608638
16/05/2012 270.30p 274.50p 269.10p 272.00p 9515548
15/05/2012 274.60p 277.20p 272.60p 273.50p 5921404
14/05/2012 276.40p 278.00p 272.20p 274.60p 7108667
11/05/2012 277.90p 282.48p 275.20p 279.30p 9918258
10/05/2012 280.40p 281.03p 275.50p 278.30p 8992275
09/05/2012 280.50p 281.20p 275.00p 279.00p 9403800
08/05/2012 285.10p 287.12p 279.30p 279.40p 9042305
04/05/2012 287.20p 289.40p 281.60p 284.90p 10395487
03/05/2012 291.90p 293.85p 283.90p 288.60p 14961959
02/05/2012 298.00p 300.00p 290.00p 292.40p 14019846
01/05/2012 296.60p 298.80p 294.90p 296.40p 7885687
30/04/2012 303.10p 303.31p 293.20p 295.20p 7977651
27/04/2012 300.30p 303.30p 298.20p 303.00p 6918588
26/04/2012 301.00p 303.20p 298.00p 301.10p 8593519
25/04/2012 292.30p 300.70p 291.80p 300.30p 10354124
24/04/2012 289.00p 291.80p 286.10p 291.30p 4719780
23/04/2012 292.50p 292.50p 287.60p 288.20p 7835504
20/04/2012 290.90p 303.30p 290.80p 293.10p 6542712

*Close Price adjusted for both dividends and splits