BAE Systems (BA.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits