BAE Systems (BA.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/06/2011 306.90p 311.70p 305.24p 308.90p 9938208
27/06/2011 305.40p 307.80p 304.90p 305.40p 3756163
24/06/2011 308.30p 308.38p 303.90p 305.50p 5521354
23/06/2011 307.80p 309.00p 303.90p 304.90p 5479265
22/06/2011 307.40p 310.10p 306.20p 308.80p 7862116
21/06/2011 308.60p 309.40p 305.20p 307.60p 10415652
20/06/2011 306.10p 309.40p 304.50p 307.50p 6744127
17/06/2011 311.00p 312.70p 307.80p 309.90p 14724094
16/06/2011 312.60p 315.30p 308.20p 312.60p 10520038
15/06/2011 314.90p 316.60p 312.50p 313.90p 8117412
14/06/2011 314.00p 316.50p 312.50p 315.10p 10353349
13/06/2011 313.00p 314.60p 312.50p 313.50p 5772325
10/06/2011 318.60p 320.20p 311.80p 312.80p 10077268
09/06/2011 319.70p 320.60p 318.30p 319.30p 10696107
08/06/2011 322.10p 323.30p 318.90p 319.50p 9200086
07/06/2011 324.60p 326.20p 321.30p 323.20p 6638951
06/06/2011 323.30p 325.90p 321.80p 324.20p 4839693
03/06/2011 326.40p 326.50p 321.40p 324.20p 7042553
02/06/2011 327.40p 328.80p 325.10p 325.40p 6115892
01/06/2011 330.20p 332.60p 327.40p 329.50p 9691242
31/05/2011 332.80p 334.80p 329.90p 330.20p 9449018
27/05/2011 332.60p 333.00p 329.80p 330.70p 4974664
26/05/2011 332.00p 332.90p 329.00p 329.70p 5216915
25/05/2011 327.00p 331.90p 323.50p 330.70p 6369150
24/05/2011 329.90p 331.10p 327.30p 328.70p 7316898
23/05/2011 332.90p 335.80p 329.80p 330.20p 10385544
20/05/2011 340.70p 342.50p 335.60p 337.40p 7083345
19/05/2011 338.00p 342.70p 335.20p 340.80p 7991288
18/05/2011 336.50p 345.30p 330.40p 336.80p 11818357
17/05/2011 337.50p 340.50p 334.90p 337.10p 7260908
16/05/2011 335.30p 339.60p 331.90p 339.00p 7690906
13/05/2011 335.70p 342.00p 334.20p 339.20p 11201961
12/05/2011 333.10p 334.43p 329.20p 334.40p 7307976
11/05/2011 333.90p 336.20p 332.20p 335.10p 9964856
10/05/2011 324.70p 332.85p 323.30p 332.50p 9716341
09/05/2011 324.20p 325.64p 321.60p 323.70p 7559117
06/05/2011 323.90p 328.10p 323.00p 326.00p 8273909
05/05/2011 328.70p 329.00p 322.70p 323.80p 7788084
04/05/2011 333.70p 333.70p 326.10p 327.00p 9252315
03/05/2011 329.90p 335.40p 327.00p 329.80p 8790398
28/04/2011 331.50p 331.50p 327.80p 327.90p 7978893
27/04/2011 330.50p 332.20p 326.70p 328.00p 6768278
26/04/2011 322.90p 335.30p 320.80p 329.40p 6120142
21/04/2011 326.40p 326.70p 321.70p 324.50p 6458802
20/04/2011 320.00p 334.40p 318.60p 325.10p 7026158
19/04/2011 328.90p 332.90p 325.60p 326.40p 8463480
18/04/2011 335.20p 337.80p 327.70p 329.00p 8818299
15/04/2011 331.50p 335.53p 330.20p 334.00p 6387234
14/04/2011 332.10p 332.60p 326.90p 329.50p 9705895
13/04/2011 333.00p 337.40p 331.50p 334.20p 7620724
12/04/2011 335.80p 339.50p 334.00p 334.40p 6505067
11/04/2011 339.90p 340.10p 335.00p 339.00p 5742843
08/04/2011 338.00p 346.30p 335.10p 336.70p 9883919
07/04/2011 335.00p 336.70p 332.10p 335.00p 7520065
06/04/2011 335.30p 335.30p 330.60p 331.60p 6401787
05/04/2011 332.30p 335.70p 331.40p 333.90p 7736240
04/04/2011 332.60p 332.70p 328.00p 332.20p 8500184
01/04/2011 325.10p 331.50p 323.20p 330.40p 7635555
31/03/2011 328.40p 329.90p 324.90p 324.90p 12201549
30/03/2011 335.70p 335.70p 326.60p 329.30p 8442888
29/03/2011 329.70p 331.90p 328.10p 331.70p 4029368
28/03/2011 326.10p 331.50p 323.80p 328.50p 5975995
25/03/2011 328.90p 328.90p 323.70p 325.90p 6306030
24/03/2011 319.50p 328.60p 318.10p 327.20p 7842037
23/03/2011 320.00p 323.30p 316.30p 318.80p 8826091
22/03/2011 325.00p 326.70p 320.50p 320.50p 8086807
21/03/2011 322.60p 325.70p 320.00p 325.10p 10009639
18/03/2011 308.00p 318.50p 306.60p 318.40p 15982849
17/03/2011 308.10p 309.30p 304.70p 307.10p 12687219
16/03/2011 317.50p 319.20p 306.40p 306.40p 14767322
15/03/2011 315.00p 318.50p 310.00p 317.00p 11220025
14/03/2011 320.20p 322.50p 317.20p 319.90p 6799557
11/03/2011 321.80p 324.10p 319.70p 320.70p 5153725
10/03/2011 326.20p 328.90p 322.90p 323.10p 8520699
09/03/2011 328.30p 330.30p 327.00p 330.30p 6981354
08/03/2011 324.90p 328.30p 323.50p 327.70p 5227768
07/03/2011 323.10p 328.50p 321.10p 325.10p 7798779
04/03/2011 328.60p 331.40p 324.30p 324.30p 6499591
03/03/2011 323.00p 329.00p 320.30p 327.70p 8950181
02/03/2011 322.00p 322.79p 317.20p 320.80p 7868231
01/03/2011 328.60p 334.50p 323.00p 324.00p 9127765
28/02/2011 327.00p 331.70p 325.93p 328.90p 8996765
25/02/2011 326.00p 329.80p 326.00p 327.60p 4172079
24/02/2011 324.00p 327.30p 320.90p 325.50p 7411471
23/02/2011 327.60p 334.00p 324.60p 327.00p 10366076
22/02/2011 340.30p 340.80p 322.30p 326.80p 23549816
21/02/2011 344.10p 345.52p 335.14p 341.50p 7001949
18/02/2011 342.60p 342.70p 333.10p 342.70p 9853829
17/02/2011 348.60p 349.80p 335.10p 340.90p 19852316
16/02/2011 352.00p 356.80p 350.10p 355.70p 6745968
15/02/2011 352.80p 353.50p 347.00p 350.49p 5622896
14/02/2011 356.80p 357.90p 352.00p 352.20p 7534421
11/02/2011 350.60p 359.00p 346.10p 356.50p 10245746
10/02/2011 352.70p 352.70p 346.10p 350.10p 5932933
09/02/2011 351.90p 352.60p 348.00p 350.90p 9764470
08/02/2011 342.50p 346.10p 340.10p 346.00p 9202033
07/02/2011 338.40p 342.50p 336.90p 341.20p 10662141
04/02/2011 329.90p 336.90p 327.90p 336.90p 12059514
03/02/2011 332.50p 332.75p 328.80p 329.60p 8051446
02/02/2011 336.30p 338.00p 329.50p 332.00p 12678618
01/02/2011 343.10p 343.70p 331.50p 333.60p 20416584
31/01/2011 349.00p 349.60p 338.80p 342.00p 11275384
28/01/2011 345.80p 354.60p 345.80p 348.90p 8509698
27/01/2011 353.30p 355.00p 346.50p 347.20p 11788088
26/01/2011 354.10p 359.30p 352.50p 355.60p 7372712
25/01/2011 353.20p 354.80p 348.00p 351.60p 7016222
24/01/2011 353.20p 356.30p 350.00p 353.00p 7408730
21/01/2011 344.90p 353.10p 342.40p 349.60p 8235008
20/01/2011 348.40p 350.80p 343.10p 343.20p 8513943
19/01/2011 362.70p 362.70p 348.30p 349.90p 14080800
18/01/2011 351.10p 361.53p 349.60p 361.10p 14556531
17/01/2011 346.70p 353.30p 344.10p 349.40p 4196340
14/01/2011 344.90p 346.70p 340.70p 346.70p 5144173
13/01/2011 345.00p 346.50p 340.80p 342.60p 6461466
12/01/2011 343.80p 345.70p 340.00p 345.60p 7640650
11/01/2011 342.90p 345.20p 335.50p 340.00p 9664298
10/01/2011 345.90p 346.80p 339.10p 340.40p 6956847
07/01/2011 351.00p 353.00p 343.80p 346.80p 9042573
06/01/2011 344.10p 351.30p 342.10p 350.90p 8422269
05/01/2011 345.20p 346.90p 339.70p 341.80p 7219558
04/01/2011 340.00p 342.30p 331.90p 342.30p 11296182
31/12/2010 332.20p 332.70p 329.70p 330.00p 1849886
30/12/2010 335.40p 335.40p 330.60p 330.70p 3737077
29/12/2010 337.40p 338.00p 333.80p 336.00p 6449947
24/12/2010 334.90p 336.30p 331.70p 336.30p 1540748
23/12/2010 333.10p 335.50p 331.10p 334.90p 3594839
22/12/2010 334.50p 336.20p 331.90p 332.80p 10254399
21/12/2010 329.00p 336.12p 326.70p 335.10p 12573087
20/12/2010 324.70p 327.80p 323.50p 327.50p 5821041
17/12/2010 330.80p 332.00p 324.00p 325.00p 10552009
16/12/2010 335.60p 335.60p 328.90p 330.40p 6498589
15/12/2010 336.70p 337.10p 331.70p 333.50p 7890754
14/12/2010 331.10p 338.00p 327.90p 337.50p 9640966
13/12/2010 331.90p 332.50p 327.60p 330.50p 5341616
10/12/2010 324.80p 332.70p 319.20p 330.40p 12810754
09/12/2010 325.60p 326.80p 320.10p 324.70p 9628996
08/12/2010 323.20p 325.60p 317.96p 325.10p 8834103
07/12/2010 323.20p 325.90p 321.00p 325.00p 14834871
06/12/2010 328.80p 329.90p 323.90p 325.50p 8811080
03/12/2010 329.10p 329.60p 325.10p 326.20p 8391399
02/12/2010 329.50p 331.60p 325.90p 330.80p 9598818
01/12/2010 332.00p 332.00p 319.70p 327.10p 11123525
30/11/2010 335.70p 337.10p 330.30p 330.30p 14184505
29/11/2010 342.10p 342.10p 333.40p 333.90p 5285955
26/11/2010 333.10p 341.20p 333.10p 340.10p 6829655
25/11/2010 333.90p 336.00p 333.10p 335.10p 6389838
24/11/2010 338.40p 339.90p 333.00p 333.80p 9006235
23/11/2010 345.00p 348.10p 338.80p 338.80p 8649467
22/11/2010 352.50p 352.60p 345.00p 345.90p 4084908
19/11/2010 353.80p 353.80p 346.50p 349.70p 6430512
18/11/2010 348.70p 354.30p 345.90p 352.70p 6425619
17/11/2010 343.60p 348.00p 340.10p 347.80p 5580231
16/11/2010 352.40p 352.40p 345.20p 345.20p 7934273
15/11/2010 350.00p 354.50p 344.30p 352.50p 7891002
12/11/2010 351.00p 355.70p 349.20p 350.50p 8240682
11/11/2010 359.20p 359.20p 353.30p 354.50p 8191565
10/11/2010 349.00p 365.00p 346.70p 359.40p 11539515
09/11/2010 341.00p 349.40p 341.00p 348.50p 9230466
08/11/2010 343.10p 347.00p 341.50p 342.00p 7285322
05/11/2010 342.00p 346.00p 337.87p 341.90p 12721031
04/11/2010 345.60p 346.50p 339.10p 342.60p 10075252
03/11/2010 350.50p 353.20p 342.60p 343.10p 10331832
02/11/2010 353.00p 357.40p 350.80p 353.50p 5090774
01/11/2010 348.40p 354.20p 345.80p 353.10p 6651203
29/10/2010 348.40p 348.70p 340.67p 344.70p 8575703
28/10/2010 344.40p 348.40p 344.40p 348.40p 7777394
27/10/2010 346.00p 346.70p 342.60p 343.40p 8619402
26/10/2010 353.60p 356.10p 345.70p 347.80p 9520224
25/10/2010 359.90p 360.70p 354.20p 354.20p 9313481
22/10/2010 358.40p 367.60p 355.70p 358.40p 6462534
21/10/2010 348.40p 360.77p 344.60p 357.20p 12361900
20/10/2010 354.00p 361.20p 346.80p 349.90p 16759784
19/10/2010 370.00p 370.00p 358.60p 363.90p 15572996
18/10/2010 363.90p 370.00p 363.90p 369.90p 5133539
15/10/2010 369.00p 372.90p 363.40p 365.80p 15771594
14/10/2010 365.00p 370.30p 363.50p 366.50p 11796457
13/10/2010 357.00p 366.20p 355.90p 365.00p 10425252
12/10/2010 353.20p 355.50p 350.50p 355.00p 8835317
11/10/2010 352.30p 356.30p 351.20p 355.80p 9179256
08/10/2010 353.00p 355.40p 349.80p 351.90p 8928582
07/10/2010 356.90p 357.10p 349.00p 350.10p 7817076
06/10/2010 352.20p 355.50p 345.93p 355.40p 5437998
05/10/2010 343.50p 351.40p 341.90p 350.80p 7201532
04/10/2010 343.80p 348.70p 341.34p 342.50p 7977261
01/10/2010 343.90p 344.50p 339.50p 343.10p 6660803
30/09/2010 341.60p 347.90p 339.80p 342.30p 8376462
29/09/2010 341.50p 342.30p 336.20p 341.50p 6551838
28/09/2010 345.50p 345.70p 335.60p 338.30p 10625424
27/09/2010 347.70p 347.80p 345.00p 346.40p 5286113
24/09/2010 336.90p 348.20p 335.20p 347.50p 8557349
23/09/2010 334.10p 337.40p 330.20p 337.10p 7183045
22/09/2010 336.00p 337.40p 331.00p 332.80p 12207011
21/09/2010 334.80p 337.30p 332.20p 334.40p 8524273
20/09/2010 330.90p 334.50p 330.05p 333.80p 9285810
17/09/2010 331.50p 335.90p 329.20p 329.20p 15846379
16/09/2010 341.40p 341.40p 329.50p 329.80p 10854965
15/09/2010 336.00p 342.34p 333.90p 340.80p 14268247
14/09/2010 336.90p 336.90p 319.47p 334.40p 11748618
13/09/2010 323.90p 334.50p 323.20p 333.10p 12055361
10/09/2010 319.50p 324.40p 315.00p 322.90p 10159374

*Close Price adjusted for both dividends and splits