BAE Systems (BA.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/09/2010 321.60p 323.30p 317.00p 319.10p 15272825
08/09/2010 323.40p 331.60p 321.50p 323.30p 17681732
07/09/2010 323.10p 324.41p 317.80p 323.20p 9319593
06/09/2010 323.30p 323.90p 317.90p 322.50p 6067888
03/09/2010 315.00p 325.10p 314.40p 321.60p 18308954
02/09/2010 303.00p 315.00p 301.40p 313.30p 17567364
01/09/2010 296.90p 303.50p 294.50p 302.00p 11323698
31/08/2010 291.20p 295.50p 288.10p 294.70p 14793589
27/08/2010 297.90p 299.70p 294.20p 296.50p 9064126
26/08/2010 300.50p 302.18p 298.70p 300.10p 9173488
25/08/2010 297.10p 300.00p 295.97p 299.10p 8130885
24/08/2010 300.80p 301.20p 295.80p 298.30p 8826171
23/08/2010 303.20p 304.00p 299.30p 302.20p 6475502
20/08/2010 304.30p 304.30p 296.10p 302.30p 13342463
19/08/2010 310.20p 311.20p 302.00p 303.80p 11554403
18/08/2010 313.00p 313.00p 307.30p 309.60p 9785649
17/08/2010 305.20p 313.57p 303.90p 313.20p 7410619
16/08/2010 309.40p 310.40p 302.70p 304.70p 9446777
13/08/2010 309.50p 312.74p 306.40p 309.10p 8341893
12/08/2010 316.50p 318.80p 311.20p 312.70p 6564323
11/08/2010 325.90p 326.90p 316.80p 317.00p 7826774
10/08/2010 325.00p 326.90p 321.80p 326.90p 7430599
09/08/2010 320.30p 324.60p 320.30p 324.60p 4497320
06/08/2010 325.60p 327.00p 319.33p 320.00p 10822786
05/08/2010 326.00p 326.00p 321.70p 323.40p 7116398
04/08/2010 321.80p 325.00p 318.10p 324.60p 13002059
03/08/2010 317.90p 320.80p 315.70p 320.80p 5390564
02/08/2010 317.00p 319.30p 312.10p 318.90p 8633373
30/07/2010 318.50p 326.20p 312.40p 312.40p 10678498
29/07/2010 320.60p 329.90p 316.40p 320.10p 14046909
28/07/2010 320.80p 325.70p 315.20p 317.00p 7333377
27/07/2010 318.90p 320.00p 315.60p 318.60p 10888647
26/07/2010 318.60p 318.60p 312.30p 316.90p 6060562
23/07/2010 315.30p 317.70p 313.60p 316.50p 7416380
22/07/2010 314.00p 317.76p 311.60p 315.80p 13409396
21/07/2010 315.80p 317.90p 314.40p 315.20p 5992749
20/07/2010 320.70p 320.70p 311.90p 312.90p 8386242
19/07/2010 319.00p 323.00p 316.50p 318.30p 5333246
16/07/2010 317.80p 323.40p 317.50p 318.60p 9466353
15/07/2010 320.60p 320.70p 315.00p 316.50p 9527967
14/07/2010 328.20p 328.20p 317.10p 318.90p 11078706
13/07/2010 321.60p 330.10p 320.98p 328.50p 9540960
12/07/2010 322.60p 323.40p 319.73p 321.00p 4735899
09/07/2010 323.20p 323.20p 318.20p 321.70p 8261957
08/07/2010 320.90p 321.30p 317.60p 320.50p 6982828
07/07/2010 312.30p 317.80p 311.00p 317.70p 7499557
06/07/2010 310.00p 316.40p 308.80p 314.80p 10516651
05/07/2010 309.80p 309.90p 305.58p 309.10p 5853345
02/07/2010 308.90p 310.50p 304.50p 308.50p 10822828
01/07/2010 310.40p 311.85p 306.60p 307.20p 8768457
30/06/2010 314.20p 315.47p 310.60p 313.50p 11806361
29/06/2010 317.60p 319.20p 311.00p 312.80p 10855399
28/06/2010 322.70p 322.70p 316.60p 319.00p 7571033
25/06/2010 318.70p 320.10p 316.40p 319.00p 6575391
24/06/2010 322.40p 322.40p 316.90p 317.80p 11582369
23/06/2010 321.00p 323.00p 319.30p 320.00p 9407669
22/06/2010 323.50p 325.10p 319.70p 321.80p 9403537
21/06/2010 330.30p 331.00p 323.10p 323.80p 7146673
18/06/2010 326.20p 328.20p 323.30p 326.30p 18964792
17/06/2010 324.40p 328.10p 321.90p 324.70p 6627481
16/06/2010 328.00p 328.00p 323.90p 325.70p 9770774
15/06/2010 322.20p 326.90p 320.20p 325.10p 8439096
14/06/2010 324.80p 324.80p 319.50p 323.00p 6458270
11/06/2010 327.40p 327.40p 319.60p 321.20p 8594972
10/06/2010 321.50p 325.43p 319.10p 324.90p 10343138
09/06/2010 323.00p 323.60p 317.80p 320.30p 10287716
08/06/2010 319.10p 321.30p 317.00p 320.30p 13184858
07/06/2010 316.20p 321.90p 315.40p 319.10p 6873032
04/06/2010 324.00p 329.80p 319.80p 321.00p 13220496
03/06/2010 331.00p 331.00p 323.40p 324.20p 8883475
02/06/2010 322.70p 325.80p 320.00p 325.60p 5940145
01/06/2010 323.50p 325.30p 320.30p 324.00p 10669490
28/05/2010 320.20p 324.30p 318.90p 322.70p 12654940
27/05/2010 316.00p 320.10p 313.30p 318.30p 16775122
26/05/2010 319.40p 319.50p 314.70p 315.30p 19785196
25/05/2010 318.40p 322.20p 317.60p 317.70p 12859990
24/05/2010 327.10p 328.50p 325.00p 326.80p 8542181
21/05/2010 321.50p 325.70p 319.30p 323.70p 18391132
20/05/2010 331.00p 333.00p 320.30p 323.20p 11398598
19/05/2010 331.70p 333.80p 328.60p 330.00p 10742349
18/05/2010 333.70p 334.80p 329.60p 333.90p 10263043
17/05/2010 332.50p 334.50p 329.90p 330.40p 12610441
14/05/2010 342.40p 343.60p 330.20p 331.90p 20416844
13/05/2010 350.00p 351.10p 340.80p 343.10p 9478075
12/05/2010 343.20p 349.00p 339.20p 347.10p 10181316
11/05/2010 335.50p 342.00p 335.50p 341.30p 14052442
10/05/2010 334.10p 340.10p 331.00p 339.60p 18163500
07/05/2010 331.40p 338.90p 326.20p 330.30p 13571260
06/05/2010 340.10p 352.00p 340.10p 341.70p 11963856
05/05/2010 348.80p 348.80p 342.00p 342.90p 9072812
04/05/2010 347.40p 353.10p 346.20p 348.90p 15499459
30/04/2010 355.40p 356.70p 341.30p 344.40p 18127140
29/04/2010 351.70p 355.80p 349.90p 354.10p 27644484
28/04/2010 353.50p 354.30p 347.60p 348.20p 9370051
27/04/2010 360.60p 361.80p 355.20p 355.20p 11391228
26/04/2010 362.00p 362.80p 360.10p 361.40p 13271575
23/04/2010 355.30p 367.90p 354.90p 357.90p 7539108
22/04/2010 357.00p 367.90p 353.10p 354.20p 14309787
21/04/2010 370.10p 373.80p 358.70p 358.80p 12440918
20/04/2010 377.00p 378.80p 373.90p 377.40p 15407970
19/04/2010 370.70p 375.30p 369.90p 374.30p 13163896
16/04/2010 374.90p 377.10p 371.00p 372.10p 11549921
15/04/2010 380.00p 381.10p 373.80p 376.00p 9841065
14/04/2010 378.10p 385.00p 371.47p 379.20p 14155421
13/04/2010 368.00p 376.80p 367.70p 375.00p 10781461
12/04/2010 371.80p 373.00p 368.80p 370.80p 10232041
09/04/2010 372.50p 374.00p 367.89p 368.70p 7209233
08/04/2010 371.50p 371.70p 366.70p 369.10p 9284359
07/04/2010 368.10p 371.00p 366.45p 370.50p 14192202
06/04/2010 373.90p 375.00p 364.70p 368.80p 14236986
01/04/2010 374.70p 374.70p 369.20p 373.80p 8711115
31/03/2010 377.40p 381.80p 369.30p 371.30p 17469520
30/03/2010 383.90p 384.10p 374.70p 375.70p 9940099
29/03/2010 381.40p 383.50p 379.50p 381.80p 6577167
26/03/2010 381.40p 382.00p 377.80p 380.80p 9746189
25/03/2010 379.90p 382.20p 378.80p 381.00p 10670263
24/03/2010 381.70p 384.10p 379.20p 379.20p 13273310
23/03/2010 386.00p 389.90p 377.70p 380.20p 14340522
22/03/2010 385.00p 389.40p 383.00p 388.80p 8933820
19/03/2010 378.40p 386.70p 376.50p 385.70p 20143436
18/03/2010 374.20p 376.80p 372.20p 376.50p 9016356
17/03/2010 378.40p 379.00p 375.10p 376.10p 9918169
16/03/2010 376.10p 377.87p 374.60p 376.50p 10179835
15/03/2010 378.20p 379.80p 374.30p 375.00p 6204028
12/03/2010 378.40p 380.40p 376.30p 378.90p 10503872
11/03/2010 375.10p 378.07p 373.83p 376.00p 8031689
10/03/2010 380.10p 381.70p 375.50p 376.40p 11343055
09/03/2010 383.80p 384.60p 378.30p 380.40p 11727328
08/03/2010 385.80p 388.40p 383.20p 384.30p 5213395
05/03/2010 385.60p 388.70p 384.90p 387.20p 8067552
04/03/2010 381.30p 387.50p 379.70p 385.40p 12444356
03/03/2010 382.00p 385.00p 378.20p 381.70p 9540613
02/03/2010 380.30p 384.24p 378.60p 382.10p 11667248
01/03/2010 376.70p 379.40p 372.80p 379.00p 11991198
26/02/2010 370.80p 375.30p 370.00p 374.30p 11310984
25/02/2010 371.60p 375.44p 368.60p 370.00p 18554916
24/02/2010 370.00p 373.40p 369.90p 372.00p 10660149
23/02/2010 371.00p 372.25p 367.90p 370.10p 13884076
22/02/2010 368.50p 371.40p 366.00p 369.50p 19442532
19/02/2010 363.00p 367.30p 359.90p 366.40p 17205106
18/02/2010 365.00p 368.10p 352.40p 364.00p 23747278
17/02/2010 348.80p 351.50p 345.40p 349.00p 10319227
16/02/2010 343.20p 346.30p 342.50p 345.90p 9462876
15/02/2010 343.00p 346.47p 340.30p 341.40p 7774112
12/02/2010 350.30p 351.50p 341.19p 341.70p 12669865
11/02/2010 346.30p 348.90p 342.70p 348.20p 16881384
10/02/2010 345.60p 345.90p 342.50p 343.40p 9552095
09/02/2010 345.00p 347.00p 341.20p 343.80p 12398150
08/02/2010 352.00p 352.90p 343.90p 344.30p 19132328
05/02/2010 339.20p 350.00p 329.70p 345.90p 40996720
04/02/2010 340.30p 344.00p 337.50p 340.50p 32021764
03/02/2010 348.00p 350.34p 336.20p 340.30p 30436828
02/02/2010 350.50p 353.50p 346.20p 347.10p 21752176
01/02/2010 350.90p 353.83p 348.50p 351.70p 12376719
29/01/2010 353.90p 354.80p 348.70p 353.00p 20386922
28/01/2010 359.00p 359.00p 352.70p 352.70p 10448475
27/01/2010 351.50p 355.75p 349.00p 355.30p 11577425
26/01/2010 352.00p 355.00p 351.20p 353.30p 11903742
25/01/2010 357.20p 358.70p 353.30p 354.50p 7071175
22/01/2010 359.00p 361.50p 357.60p 359.50p 14723500
21/01/2010 365.80p 366.10p 359.10p 360.80p 9242792
20/01/2010 364.80p 366.20p 361.40p 364.30p 11014332
19/01/2010 364.40p 367.40p 359.80p 366.30p 10250996
18/01/2010 365.50p 366.90p 362.10p 364.70p 10238156
15/01/2010 369.60p 372.08p 365.10p 368.00p 18567960
14/01/2010 368.40p 371.60p 367.70p 368.50p 5835021
13/01/2010 365.90p 367.70p 363.90p 366.50p 6496815
12/01/2010 367.30p 372.00p 362.60p 366.30p 14463619
11/01/2010 371.50p 371.70p 367.00p 367.40p 8219177
08/01/2010 372.10p 374.10p 365.70p 368.50p 15870652
07/01/2010 371.40p 373.80p 370.00p 371.50p 15410658
06/01/2010 367.60p 372.18p 366.50p 371.40p 14292001
05/01/2010 361.90p 367.21p 360.70p 366.90p 10375471
04/01/2010 362.90p 364.10p 359.93p 361.00p 8372484
31/12/2009 360.80p 361.70p 356.70p 359.50p 3333891
30/12/2009 357.40p 360.30p 357.10p 359.00p 4719344
29/12/2009 352.70p 359.00p 350.90p 359.00p 7184661
24/12/2009 346.10p 350.00p 346.00p 350.00p 1424725
23/12/2009 349.30p 349.30p 345.00p 347.50p 10711485
22/12/2009 346.00p 348.40p 344.30p 346.80p 5282950
21/12/2009 345.50p 347.66p 343.00p 346.10p 13177185
18/12/2009 343.00p 348.90p 342.87p 342.90p 28748416
17/12/2009 345.50p 346.80p 343.00p 343.50p 7818604
16/12/2009 346.50p 348.40p 342.70p 345.00p 11311188
15/12/2009 347.10p 347.90p 343.70p 345.30p 9773429
14/12/2009 344.30p 348.70p 341.40p 346.60p 12862055
11/12/2009 341.20p 345.50p 340.50p 342.70p 9419779
10/12/2009 336.80p 343.40p 336.20p 339.80p 8863756
09/12/2009 341.50p 342.00p 336.00p 337.50p 15735498
08/12/2009 339.70p 344.20p 339.70p 342.00p 13345919
07/12/2009 335.40p 341.30p 334.70p 341.10p 8961230
04/12/2009 336.00p 339.10p 330.90p 336.00p 12225010
03/12/2009 340.70p 343.00p 332.90p 336.50p 14354605
02/12/2009 336.60p 341.70p 335.00p 340.00p 7640358
01/12/2009 331.40p 335.80p 329.40p 335.30p 6957115
30/11/2009 331.00p 332.10p 327.17p 328.10p 7556176
27/11/2009 323.50p 332.50p 320.20p 331.00p 6578793
26/11/2009 335.00p 335.50p 327.40p 327.80p 8461744
25/11/2009 340.00p 350.00p 332.10p 335.50p 9166307
24/11/2009 331.50p 333.80p 327.20p 331.90p 10066758

*Close Price adjusted for both dividends and splits