BAE Systems (BA.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
18/11/2013 450.00p 452.60p 445.02p 446.10p 5974839
15/11/2013 454.20p 455.00p 446.20p 449.00p 7932556
14/11/2013 449.20p 454.20p 447.20p 454.20p 5406979
13/11/2013 450.00p 452.00p 444.40p 447.20p 5094294
12/11/2013 452.20p 453.70p 449.00p 452.00p 3389889
11/11/2013 456.50p 457.00p 450.78p 451.70p 5972905
08/11/2013 454.30p 457.00p 450.60p 457.00p 4862101
07/11/2013 456.10p 463.70p 454.60p 460.20p 4664267
06/11/2013 455.20p 457.80p 453.30p 455.80p 3912397
05/11/2013 455.80p 457.60p 450.90p 453.30p 4008871
04/11/2013 456.40p 457.90p 453.00p 455.00p 3705789
01/11/2013 457.80p 460.80p 450.40p 455.70p 4677165
31/10/2013 454.50p 456.80p 452.20p 454.70p 4894297
30/10/2013 454.90p 456.20p 450.60p 452.90p 5209384
29/10/2013 447.90p 454.05p 447.70p 454.00p 9817441
28/10/2013 453.00p 455.70p 446.40p 447.70p 4549807
25/10/2013 454.10p 461.90p 448.60p 451.70p 6630002
24/10/2013 452.20p 460.00p 450.70p 454.40p 4462275
23/10/2013 446.60p 456.20p 444.40p 450.70p 4270966
22/10/2013 454.00p 458.19p 450.80p 456.20p 6230732
21/10/2013 455.10p 464.00p 444.90p 453.90p 5643048
18/10/2013 446.70p 448.40p 441.80p 444.90p 6433304
17/10/2013 440.90p 448.50p 439.93p 445.20p 6082992
16/10/2013 438.10p 443.30p 429.30p 443.30p 6447778
15/10/2013 444.50p 449.00p 435.00p 439.20p 7918018
14/10/2013 434.50p 443.80p 433.60p 443.80p 4933052
11/10/2013 445.10p 450.70p 433.00p 436.30p 7773610
10/10/2013 440.10p 455.30p 437.30p 450.70p 5145727
09/10/2013 445.90p 447.90p 438.80p 440.00p 3908241
08/10/2013 448.50p 453.40p 445.00p 447.10p 5774103
07/10/2013 453.20p 453.20p 444.10p 450.00p 3805574
04/10/2013 450.60p 455.70p 447.80p 453.80p 3259896
03/10/2013 448.50p 455.57p 447.30p 451.40p 4524610
02/10/2013 455.00p 455.20p 448.30p 448.30p 4862708
01/10/2013 456.20p 460.30p 453.10p 455.90p 3838140
30/09/2013 463.20p 463.20p 453.00p 454.40p 7411982
27/09/2013 468.70p 471.00p 465.00p 466.70p 6123343
26/09/2013 463.90p 470.70p 461.30p 468.00p 6998750
25/09/2013 452.20p 462.90p 451.40p 461.30p 9814885
24/09/2013 444.10p 451.70p 444.00p 450.90p 8256880
23/09/2013 448.00p 448.00p 442.10p 444.00p 2833128
20/09/2013 447.70p 450.70p 447.30p 448.00p 8591248
19/09/2013 449.00p 449.20p 445.90p 448.50p 3569364
18/09/2013 444.60p 444.60p 441.38p 444.00p 3798402
17/09/2013 448.40p 449.90p 442.70p 443.00p 5407674
16/09/2013 446.50p 448.90p 444.90p 446.50p 3500614
13/09/2013 445.40p 446.90p 442.20p 443.60p 3554447
12/09/2013 441.40p 447.30p 438.80p 446.70p 4165044
11/09/2013 448.00p 448.50p 442.10p 442.60p 3886823
10/09/2013 447.90p 448.40p 445.00p 447.70p 5066682
09/09/2013 446.50p 447.70p 442.80p 445.00p 3295022
06/09/2013 443.70p 447.90p 442.20p 447.70p 3952620
05/09/2013 441.30p 449.60p 440.20p 445.10p 3860425
04/09/2013 439.60p 440.30p 433.30p 440.00p 3072291
03/09/2013 440.50p 441.40p 436.60p 438.90p 4090491
02/09/2013 437.10p 442.30p 435.10p 441.20p 2715133
30/08/2013 441.20p 441.50p 433.80p 435.10p 7539470
29/08/2013 441.20p 444.30p 438.70p 439.80p 5234154
28/08/2013 443.40p 444.20p 437.90p 440.00p 4178068
27/08/2013 450.00p 450.00p 442.50p 443.80p 5356561
23/08/2013 446.00p 450.30p 444.10p 447.70p 3289252
22/08/2013 439.20p 449.00p 439.20p 444.70p 3844677
21/08/2013 442.80p 445.50p 438.70p 440.90p 2788355
20/08/2013 440.40p 443.70p 433.10p 442.00p 4260967
19/08/2013 439.50p 446.19p 437.40p 440.40p 3942273
16/08/2013 442.50p 442.80p 436.20p 437.40p 5971832
15/08/2013 449.60p 450.60p 438.99p 442.50p 3261260
14/08/2013 449.90p 452.90p 445.00p 449.90p 3969985
13/08/2013 441.70p 455.20p 440.40p 449.10p 5382904
12/08/2013 441.30p 441.42p 436.20p 440.40p 3000109
09/08/2013 440.70p 443.10p 432.80p 439.90p 5945693
08/08/2013 448.90p 449.20p 436.80p 439.00p 6880313
07/08/2013 451.30p 457.80p 448.10p 448.70p 4227365
06/08/2013 456.00p 458.90p 449.20p 453.60p 3632267
05/08/2013 452.90p 460.20p 451.00p 455.40p 3969617
02/08/2013 459.50p 459.50p 447.00p 452.10p 4471547
01/08/2013 450.00p 462.20p 442.30p 448.70p 7709890
31/07/2013 442.40p 451.20p 442.40p 445.90p 5274401
30/07/2013 445.40p 448.90p 444.70p 445.50p 4766271
29/07/2013 440.80p 445.00p 437.80p 444.10p 3110837
26/07/2013 441.00p 447.70p 436.00p 439.10p 4137510
25/07/2013 438.60p 440.00p 434.50p 438.80p 3482647
24/07/2013 435.20p 439.10p 434.90p 438.30p 5267509
23/07/2013 434.70p 436.50p 430.70p 435.30p 4717166
22/07/2013 429.50p 433.50p 426.50p 432.20p 3299419
19/07/2013 431.10p 433.70p 427.60p 430.00p 5695254
18/07/2013 426.90p 435.60p 425.20p 433.70p 4546720
17/07/2013 426.10p 433.90p 423.90p 427.90p 5448447
16/07/2013 428.50p 434.50p 427.90p 428.60p 6582914
15/07/2013 425.00p 430.00p 424.60p 428.20p 4605113
12/07/2013 422.30p 425.70p 420.95p 423.40p 5294226
11/07/2013 425.80p 425.80p 417.70p 422.10p 4828724
10/07/2013 417.90p 421.40p 416.60p 420.20p 4357251
09/07/2013 415.60p 419.90p 413.70p 418.10p 4178471
08/07/2013 408.60p 414.70p 408.00p 413.70p 4066986
05/07/2013 409.70p 415.20p 404.80p 408.00p 4027284
04/07/2013 399.20p 410.21p 399.10p 408.50p 4596940
03/07/2013 395.80p 398.40p 393.10p 396.70p 4503244
02/07/2013 398.20p 399.10p 391.20p 398.40p 3826079
01/07/2013 386.50p 397.70p 383.00p 397.40p 5158162
28/06/2013 385.00p 391.20p 381.70p 383.00p 8039852
27/06/2013 390.10p 392.00p 383.80p 391.20p 6063231
26/06/2013 387.70p 391.70p 384.60p 389.20p 5080595
25/06/2013 383.90p 388.30p 381.90p 387.70p 5164085
24/06/2013 386.30p 388.70p 381.20p 381.90p 4947817
21/06/2013 392.80p 400.00p 386.92p 387.00p 11121326
20/06/2013 397.80p 403.30p 390.70p 391.50p 7227186
19/06/2013 396.10p 404.54p 393.00p 403.30p 7956705
18/06/2013 387.70p 398.35p 386.80p 395.70p 5347989
17/06/2013 388.00p 392.00p 385.70p 387.30p 4340812
14/06/2013 389.50p 390.90p 386.00p 387.00p 4143700
13/06/2013 384.80p 390.28p 382.59p 388.90p 4416628
12/06/2013 392.60p 396.60p 388.30p 389.30p 4720852
11/06/2013 402.10p 404.20p 389.70p 392.60p 6450817
10/06/2013 401.50p 406.71p 399.40p 404.20p 3743500
07/06/2013 399.00p 404.30p 395.40p 401.90p 5287801
06/06/2013 399.20p 402.20p 397.00p 398.50p 4014734
05/06/2013 405.00p 406.80p 398.60p 399.10p 5093727
04/06/2013 407.20p 409.00p 404.40p 406.40p 3159089
03/06/2013 402.90p 408.80p 401.80p 405.70p 4927570
31/05/2013 410.80p 412.00p 402.00p 405.10p 7999940
30/05/2013 400.00p 412.00p 399.70p 412.00p 5972393
29/05/2013 412.90p 415.00p 404.10p 404.10p 7129622
28/05/2013 417.60p 420.00p 412.00p 415.00p 6842418
24/05/2013 416.90p 423.90p 412.40p 414.10p 3637313

*Close Price adjusted for both dividends and splits