BAE Systems (BA.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/04/2012 290.00p 303.80p 289.60p 291.40p 9067905
18/04/2012 290.70p 303.40p 288.20p 289.20p 12072183
17/04/2012 295.50p 305.10p 295.40p 303.80p 9999178
16/04/2012 291.40p 298.10p 291.40p 295.20p 6636542
13/04/2012 295.40p 296.88p 292.50p 292.80p 6132272
12/04/2012 293.40p 297.60p 291.70p 296.70p 7936971
11/04/2012 287.60p 296.27p 287.60p 293.60p 8632020
10/04/2012 289.60p 294.20p 287.00p 289.70p 11532755
05/04/2012 295.80p 297.08p 289.83p 291.30p 7952790
04/04/2012 300.30p 301.11p 294.50p 295.40p 8546963
03/04/2012 303.90p 304.90p 300.80p 300.80p 5314021
02/04/2012 300.00p 303.03p 297.60p 303.00p 7984362
30/03/2012 298.00p 302.22p 296.80p 299.90p 12341210
29/03/2012 300.00p 301.70p 295.80p 297.90p 9238211
28/03/2012 303.10p 307.11p 301.00p 301.00p 10567941
27/03/2012 306.40p 308.64p 303.70p 303.70p 6069606
26/03/2012 305.50p 306.90p 303.80p 304.80p 8502829
23/03/2012 304.00p 308.20p 302.30p 305.20p 5168838
22/03/2012 308.90p 309.68p 303.70p 304.20p 6820293
21/03/2012 314.00p 314.90p 308.40p 309.00p 9011706
20/03/2012 312.90p 315.90p 311.00p 313.60p 5020235
19/03/2012 315.00p 316.06p 313.30p 314.40p 3690252
16/03/2012 315.60p 317.40p 313.80p 316.50p 12973134
15/03/2012 315.40p 318.30p 313.30p 315.00p 6895807
14/03/2012 314.30p 317.10p 313.90p 316.10p 9540194
13/03/2012 314.60p 314.60p 311.80p 314.20p 6370880
12/03/2012 311.00p 314.47p 309.40p 313.10p 4135654
09/03/2012 313.50p 315.60p 311.00p 311.00p 9918729
08/03/2012 312.70p 316.60p 311.70p 314.10p 9054218
07/03/2012 304.10p 311.90p 304.10p 309.90p 11245728
06/03/2012 306.60p 307.32p 303.90p 304.10p 11050118
05/03/2012 307.90p 309.90p 306.15p 308.00p 9314956
02/03/2012 312.30p 314.70p 308.80p 310.00p 7260683
01/03/2012 312.90p 313.40p 310.60p 312.00p 7736419
29/02/2012 311.00p 313.95p 308.80p 312.70p 16897536
28/02/2012 316.50p 317.60p 308.04p 309.70p 10665754
27/02/2012 316.70p 318.70p 314.30p 316.00p 5858086
24/02/2012 321.20p 322.00p 313.90p 316.90p 11817323
23/02/2012 324.10p 325.50p 317.40p 319.20p 11000346
22/02/2012 322.20p 326.50p 320.20p 324.90p 8370285
21/02/2012 325.40p 326.20p 320.40p 320.60p 9915497
20/02/2012 326.60p 327.40p 324.50p 325.40p 7434615
17/02/2012 327.00p 329.90p 322.30p 324.40p 11845289
16/02/2012 323.40p 327.00p 312.81p 325.20p 15599098
15/02/2012 331.00p 334.50p 329.60p 333.00p 9368699
14/02/2012 319.00p 329.40p 319.00p 329.40p 13249599
13/02/2012 320.00p 321.56p 317.70p 320.00p 5476647
10/02/2012 317.50p 319.70p 315.80p 317.80p 4220450
09/02/2012 315.10p 319.80p 313.20p 318.90p 5318537
08/02/2012 317.90p 319.40p 313.60p 314.10p 5300072
07/02/2012 319.80p 319.80p 314.50p 317.80p 5174595
06/02/2012 319.10p 319.60p 314.40p 317.90p 4266704
03/02/2012 311.70p 319.10p 309.42p 319.10p 6957106
02/02/2012 314.00p 314.50p 310.20p 311.10p 6705997
01/02/2012 305.00p 313.90p 299.20p 313.30p 10877333
31/01/2012 313.40p 316.40p 307.00p 307.80p 16273931
30/01/2012 313.90p 315.00p 310.00p 310.80p 6234839
27/01/2012 314.40p 318.80p 313.34p 315.60p 4998585
26/01/2012 316.60p 317.20p 313.10p 314.80p 6457017
25/01/2012 317.10p 319.20p 313.20p 314.60p 5137981
24/01/2012 320.80p 322.70p 314.72p 316.50p 10578381
23/01/2012 315.80p 323.60p 315.74p 322.50p 9838622
20/01/2012 316.10p 316.21p 310.40p 313.70p 10476947
19/01/2012 312.90p 314.30p 310.30p 313.70p 8452030
18/01/2012 304.90p 312.50p 303.10p 311.50p 7883371
17/01/2012 308.00p 308.00p 303.00p 305.40p 6909570
16/01/2012 302.50p 305.10p 301.57p 304.90p 4525276
13/01/2012 306.60p 307.20p 298.53p 303.00p 8906614
12/01/2012 308.30p 310.30p 298.43p 302.30p 13340094
11/01/2012 304.00p 309.80p 302.50p 308.00p 14605737
10/01/2012 292.40p 305.20p 292.10p 304.10p 16167249
09/01/2012 288.30p 291.00p 287.00p 289.20p 6991469
06/01/2012 285.80p 290.30p 285.45p 287.80p 6373006
05/01/2012 286.60p 289.50p 285.23p 287.00p 9825610
04/01/2012 294.90p 295.60p 286.50p 286.60p 9619618
03/01/2012 289.50p 295.44p 286.72p 294.90p 7683302
30/12/2011 283.00p 285.10p 280.20p 285.10p 1828752
29/12/2011 280.90p 282.90p 277.50p 282.90p 2385817
28/12/2011 281.00p 283.05p 277.60p 280.40p 3515068
23/12/2011 276.70p 279.20p 276.00p 278.40p 1538806
22/12/2011 272.60p 276.60p 272.30p 275.00p 5700939
21/12/2011 279.80p 280.30p 272.00p 272.60p 4812685
20/12/2011 269.40p 278.60p 266.30p 277.50p 7921422
19/12/2011 270.30p 273.45p 268.20p 269.60p 3780966
16/12/2011 271.60p 276.80p 271.60p 272.40p 20982776
15/12/2011 270.00p 272.50p 267.74p 271.60p 8662704
14/12/2011 273.80p 275.10p 268.00p 268.70p 5525861
13/12/2011 275.00p 278.40p 274.50p 275.50p 8298558
12/12/2011 279.00p 280.15p 275.30p 275.30p 5476840
09/12/2011 273.00p 280.62p 273.00p 279.90p 7092430
08/12/2011 281.90p 283.00p 275.20p 275.20p 8869313
07/12/2011 280.20p 281.80p 276.40p 280.00p 12802534
06/12/2011 273.30p 278.62p 273.30p 276.70p 9898937
05/12/2011 275.00p 276.80p 272.80p 275.80p 5849330
02/12/2011 273.90p 275.67p 270.90p 272.90p 6180126
01/12/2011 275.00p 275.00p 269.97p 271.30p 8247642
30/11/2011 258.50p 274.90p 257.60p 273.70p 12584427
29/11/2011 260.80p 263.60p 258.70p 261.20p 7326134
28/11/2011 259.00p 262.30p 256.50p 260.90p 9724484
25/11/2011 252.10p 256.70p 248.95p 255.80p 12135404
24/11/2011 257.70p 261.26p 249.30p 251.40p 16051774
23/11/2011 257.10p 259.19p 256.60p 256.60p 12106135
22/11/2011 261.60p 261.60p 256.80p 259.10p 8623899
21/11/2011 266.30p 267.30p 260.60p 262.20p 8367413
18/11/2011 272.50p 273.70p 267.50p 268.60p 9795445
17/11/2011 281.00p 282.30p 273.20p 275.20p 8924074
16/11/2011 284.70p 288.20p 278.90p 281.30p 9653655
15/11/2011 283.00p 287.60p 280.80p 284.50p 9390554
14/11/2011 283.50p 292.92p 281.90p 285.80p 12332447
11/11/2011 273.10p 284.70p 272.80p 283.30p 7855122
10/11/2011 265.60p 274.10p 265.60p 272.90p 7095217
09/11/2011 279.40p 281.70p 270.60p 271.10p 7341501
08/11/2011 273.40p 279.20p 272.90p 277.60p 6136909
07/11/2011 271.50p 274.40p 268.50p 272.60p 6141843
04/11/2011 274.80p 278.00p 271.60p 273.90p 7855722
03/11/2011 266.20p 278.20p 266.10p 277.80p 10520230
02/11/2011 274.30p 275.30p 267.10p 269.00p 9701746
01/11/2011 273.00p 274.20p 266.60p 271.40p 8566095
31/10/2011 284.60p 284.70p 276.60p 276.60p 8606588
28/10/2011 288.00p 289.00p 284.10p 286.20p 6233424
27/10/2011 285.90p 288.80p 283.30p 286.90p 9414119
26/10/2011 280.90p 282.60p 276.50p 279.00p 7410841
25/10/2011 284.10p 284.60p 277.50p 281.20p 6991653
24/10/2011 277.60p 285.90p 275.80p 284.70p 7537863
21/10/2011 274.00p 282.00p 272.62p 275.60p 7958866
20/10/2011 274.40p 282.40p 270.30p 271.80p 12268698
19/10/2011 278.90p 288.40p 276.60p 278.50p 10379735
18/10/2011 280.40p 286.50p 279.60p 285.20p 8104503
17/10/2011 287.60p 294.00p 280.60p 282.60p 14571880
14/10/2011 283.30p 286.50p 282.20p 285.50p 5649933
13/10/2011 280.50p 284.70p 279.60p 282.10p 9439645
12/10/2011 280.90p 283.30p 275.51p 282.00p 15443394
11/10/2011 270.50p 281.20p 269.60p 281.10p 11455607
10/10/2011 270.30p 273.30p 269.80p 270.40p 9592690
07/10/2011 268.60p 271.70p 265.90p 268.50p 11109269
06/10/2011 260.40p 267.70p 257.80p 267.70p 16538585
05/10/2011 258.40p 260.88p 255.70p 258.40p 10654121
04/10/2011 256.70p 259.35p 251.20p 254.00p 12445235
03/10/2011 260.10p 262.40p 258.10p 260.00p 7797659
30/09/2011 266.90p 268.20p 260.20p 267.30p 12735911
29/09/2011 267.90p 271.89p 264.80p 268.20p 14176720
28/09/2011 273.40p 278.00p 268.70p 270.40p 12667454
27/09/2011 277.90p 278.60p 273.80p 276.40p 12111866
26/09/2011 270.00p 274.10p 269.20p 271.60p 11925728
23/09/2011 279.40p 279.40p 270.00p 273.80p 10802470
22/09/2011 280.10p 281.59p 272.80p 275.40p 10289347
21/09/2011 285.50p 288.74p 284.40p 286.20p 7344349
20/09/2011 281.90p 287.50p 279.80p 286.70p 9695129
19/09/2011 282.20p 284.90p 277.10p 280.00p 7024278
16/09/2011 281.10p 284.33p 278.70p 284.30p 18561964
15/09/2011 276.40p 280.60p 275.61p 279.00p 8485381
14/09/2011 270.00p 276.59p 268.50p 273.20p 11804769
13/09/2011 274.70p 275.48p 267.40p 272.80p 9105906
12/09/2011 267.70p 273.80p 265.60p 271.00p 3547710
09/09/2011 277.80p 279.20p 270.60p 272.50p 7850615
08/09/2011 275.10p 280.20p 273.20p 277.50p 8209242
07/09/2011 273.90p 276.60p 268.90p 275.10p 8513953
06/09/2011 257.50p 266.25p 256.50p 264.40p 10917882
05/09/2011 263.10p 264.40p 255.20p 257.60p 6336466
02/09/2011 270.00p 272.70p 265.40p 266.50p 8941789
01/09/2011 274.70p 276.59p 269.90p 274.30p 9201037
31/08/2011 269.90p 276.50p 269.20p 275.30p 11395617
30/08/2011 265.20p 268.23p 262.50p 268.20p 8697932
26/08/2011 260.70p 261.59p 252.40p 260.20p 6526655
25/08/2011 268.60p 269.70p 258.00p 260.60p 9333410
24/08/2011 261.50p 267.80p 257.60p 266.90p 11205028
23/08/2011 261.20p 264.79p 256.20p 258.80p 6529162
22/08/2011 251.00p 263.00p 250.20p 258.10p 7233143
19/08/2011 252.50p 259.00p 245.00p 253.50p 12615260
18/08/2011 260.70p 263.00p 249.80p 253.80p 11266131
17/08/2011 260.90p 265.10p 258.00p 264.40p 9357044
16/08/2011 263.30p 263.30p 257.20p 261.60p 7583625
15/08/2011 264.20p 265.86p 258.90p 264.00p 7284222
12/08/2011 251.40p 260.90p 248.70p 260.90p 17595316
11/08/2011 254.90p 254.90p 242.40p 252.70p 14503070
10/08/2011 262.00p 265.00p 245.90p 248.10p 16546857
09/08/2011 252.40p 256.41p 241.00p 256.20p 20647720
08/08/2011 261.10p 267.09p 254.40p 256.00p 16776727
05/08/2011 264.00p 273.50p 261.60p 262.90p 17757786
04/08/2011 288.70p 291.90p 270.80p 271.60p 18259908
03/08/2011 285.90p 291.50p 282.20p 284.90p 12321820
02/08/2011 294.10p 296.00p 288.20p 289.00p 10974576
01/08/2011 306.70p 306.70p 293.50p 295.00p 9696095
29/07/2011 304.00p 304.80p 300.00p 304.00p 11129535
28/07/2011 297.80p 309.80p 295.90p 306.80p 18443172
27/07/2011 300.50p 301.00p 290.90p 292.50p 11680797
26/07/2011 303.90p 304.70p 300.10p 301.30p 8203714
25/07/2011 303.40p 305.40p 303.20p 303.90p 4445965
22/07/2011 306.00p 307.30p 304.50p 305.00p 4744265
21/07/2011 302.80p 306.20p 298.70p 304.00p 7084379
20/07/2011 301.70p 302.70p 299.40p 302.20p 6409217
19/07/2011 297.50p 301.70p 295.50p 298.60p 6441384
18/07/2011 298.70p 299.00p 294.50p 296.90p 6230143
15/07/2011 302.40p 304.78p 299.90p 300.40p 8464381
14/07/2011 303.90p 306.30p 301.00p 303.00p 13169700
13/07/2011 297.60p 306.50p 296.60p 305.80p 10936590
12/07/2011 299.90p 302.90p 294.20p 299.00p 14747771
11/07/2011 309.90p 311.90p 301.00p 302.40p 10581836
08/07/2011 315.20p 316.30p 308.20p 310.80p 7075083
07/07/2011 317.20p 317.20p 313.80p 315.00p 7890414

*Close Price adjusted for both dividends and splits