Bae Systems Plc (BA.)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:15:09 | 1620.0 | 315 | AT | 1619.5 | 1620.0 | Buy | 4,492,249 | 6251 | LSE | |
| 04:15:03 | 1619.724 | 308 | O | 1619.5 | 1620.0 | Sell | 4,491,934 | 6250 | LSE | |
| 04:15:01 | 1619.5 | 50 | O | 1619.5 | 1620.0 | Sell | 4,491,626 | 6249 | LSE | |
| 04:14:56 | 1620.0 | 507 | AT | 1619.5 | 1620.0 | Buy | 4,491,576 | 6248 | LSE | |
| 04:14:56 | 1620.0 | 135 | AT | 1620.0 | 1620.5 | Sell | 4,491,069 | 6247 | LSE | |
| 04:14:56 | 1620.0 | 233 | AT | 1620.0 | 1620.5 | Sell | 4,490,934 | 6246 | LSE | |
| 04:14:56 | 1620.0 | 250 | AT | 1620.0 | 1620.5 | Sell | 4,490,701 | 6245 | LSE | |
| 04:14:56 | 1620.0 | 77 | AT | 1620.0 | 1620.5 | Sell | 4,490,451 | 6244 | LSE | |
| 04:14:53 | 1620.284 | 2500 | O | 1620.0 | 1620.5 | Buy | 4,490,374 | 6243 | LSE | |
| 04:14:53 | 1620.227 | 245 | O | 1620.0 | 1620.5 | Sell | 4,487,874 | 6242 | LSE | |
| 04:14:50 | 1621.5 | 63 | O | 1620.0 | 1620.5 | Buy | 4,487,629 | 6241 | LSE | |
| 04:14:48 | 1620.0 | 50 | O | 1620.0 | 1620.5 | Sell | 4,487,566 | 6240 | LSE | |
| 04:14:46 | 1620.223 | 123 | O | 1620.0 | 1620.5 | Sell | 4,487,516 | 6239 | LSE | |
| 04:14:41 | 1620.5 | 507 | AT | 1620.0 | 1620.5 | Buy | 4,487,393 | 6238 | LSE | |
| 04:14:41 | 1620.5 | 947 | AT | 1620.5 | 1621.0 | Sell | 4,486,886 | 6237 | LSE | |
| 04:14:41 | 1620.5 | 25 | AT | 1620.5 | 1621.0 | Sell | 4,485,939 | 6236 | LSE | |
| 04:14:41 | 1621.0 | 655 | AT | 1621.0 | 1621.5 | Sell | 4,485,914 | 6235 | LSE | |
| 04:14:40 | 1621.5 | 254 | AT | 1621.5 | 1622.0 | Sell | 4,485,259 | 6234 | LSE | |
| 04:14:40 | 1621.5 | 94 | AT | 1621.5 | 1622.0 | Sell | 4,485,005 | 6233 | LSE | |
| 04:14:40 | 1621.5 | 3 | AT | 1621.5 | 1622.0 | Sell | 4,484,911 | 6232 | LSE | |
| 04:14:37 | 1622.0 | 1 | O | 1621.5 | 1622.0 | Buy | 4,484,908 | 6231 | LSE | |
| 04:14:34 | 1622.0 | 275 | AT | 1621.5 | 1622.0 | Buy | 4,484,907 | 6230 | LSE | |
| 04:14:31 | 1622.5 | 6 | O | 1621.5 | 1622.0 | Buy | 4,484,632 | 6229 | LSE | |
| 04:14:31 | 1622.0 | 130 | AT | 1621.5 | 1622.0 | Buy | 4,484,626 | 6228 | LSE | |
| 04:14:31 | 1622.0 | 507 | AT | 1621.5 | 1622.0 | Buy | 4,484,496 | 6227 | LSE | |
| 04:14:31 | 1622.0 | 326 | AT | 1621.5 | 1622.0 | Buy | 4,483,989 | 6226 | LSE | |
| 04:14:28 | 1622.0 | 468 | AT | 1621.5 | 1622.0 | Buy | 4,483,663 | 6225 | LSE | |
| 04:14:28 | 1622.0 | 39 | AT | 1621.5 | 1622.0 | Buy | 4,483,195 | 6224 | LSE | |
| 04:14:26 | 1622.0 | 32 | O | 1621.5 | 1622.0 | Buy | 4,483,156 | 6223 | LSE | |
| 04:14:26 | 1622.0 | 8 | O | 1621.5 | 1622.0 | Buy | 4,483,124 | 6222 | LSE | |
| 04:14:26 | 1622.0 | 32 | O | 1621.5 | 1622.0 | Buy | 4,483,116 | 6221 | LSE | |
| 04:14:22 | 1622.3 | 430 | O | 1621.5 | 1622.5 | Buy | 4,483,084 | 6220 | LSE | |
| 04:14:22 | 1622.0 | 100 | AT | 1622.0 | 1622.5 | Sell | 4,482,654 | 6219 | LSE | |
| 04:14:22 | 1622.0 | 71 | AT | 1622.0 | 1622.5 | Sell | 4,482,554 | 6218 | LSE | |
| 04:14:21 | 1622.0 | 129 | AT | 1622.0 | 1622.5 | Sell | 4,482,483 | 6217 | LSE | |
| 04:14:21 | 1622.0 | 522 | AT | 1622.0 | 1622.5 | Sell | 4,482,354 | 6216 | LSE | |
| 04:14:13 | 1623.0 | 4 | O | 1622.0 | 1623.0 | Buy | 4,481,832 | 6215 | LSE | |
| 04:14:12 | 1622.68 | 673 | O | 1622.0 | 1623.0 | Buy | 4,481,828 | 6214 | LSE | |
| 04:14:05 | 1623.0 | 22 | O | 1622.0 | 1623.0 | Buy | 4,481,155 | 6213 | LSE | |
| 04:13:52 | 1623.299 | 183 | O | 1622.5 | 1623.5 | Buy | 4,481,133 | 6212 | LSE | |
| 04:13:52 | 1623.228 | 41 | O | 1622.5 | 1623.5 | Buy | 4,480,950 | 6211 | LSE | |
| 04:13:49 | 1623.5 | 200 | O | 1622.5 | 1623.5 | Buy | 4,480,909 | 6210 | LSE | |
| 04:13:48 | 1622.5 | 7 | O | 1622.5 | 1623.5 | Sell | 4,480,709 | 6209 | LSE | |
| 04:13:45 | 1623.0 | 18 | O | 1623.0 | 1623.5 | Sell | 4,480,702 | 6208 | LSE | |
| 04:13:30 | 1623.5 | 300 | O | 1622.5 | 1623.5 | Buy | 4,480,684 | 6207 | LSE | |
| 04:13:30 | 1623.5 | 3 | O | 1622.5 | 1623.5 | Buy | 4,480,384 | 6206 | LSE | |
| 04:13:27 | 1623.5 | 1029 | AT | 1622.5 | 1623.5 | Buy | 4,480,381 | 6205 | LSE | |
| 04:13:27 | 1623.5 | 507 | AT | 1622.5 | 1623.5 | Buy | 4,479,352 | 6204 | LSE | |
| 04:13:27 | 1623.5 | 3 | AT | 1622.5 | 1623.5 | Buy | 4,478,845 | 6203 | LSE | |
| 04:13:27 | 1623.5 | 24 | O | 1622.5 | 1623.5 | Buy | 4,478,842 | 6202 | LSE | |
| 04:13:26 | 1624.156 | 184 | O | 1622.5 | 1623.5 | Buy | 4,478,818 | 6201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
