BAE Systems (BA.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
06/07/2011 317.80p 319.50p 313.62p 315.60p 9509521
05/07/2011 319.00p 320.60p 316.60p 317.90p 6581287
04/07/2011 319.50p 319.90p 317.70p 319.00p 4998878
01/07/2011 319.50p 319.50p 316.30p 318.90p 3939945
30/06/2011 318.00p 319.50p 315.70p 318.50p 11241507
29/06/2011 311.30p 318.90p 309.70p 317.40p 10426181
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

*Close Price adjusted for both dividends and splits