Bae Systems Plc (BA.)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:34:37 | 1616.5 | 319 | AT | 1615.5 | 1616.5 | Buy | 5,621,618 | 7001 | LSE | |
| 04:34:37 | 1616.5 | 230 | AT | 1615.5 | 1616.5 | Buy | 5,621,299 | 7000 | LSE | |
| 04:34:37 | 1616.5 | 871 | AT | 1615.5 | 1616.5 | Buy | 5,621,069 | 6999 | LSE | |
| 04:34:37 | 1616.5 | 1161 | AT | 1616.0 | 1616.5 | Buy | 5,620,198 | 6998 | LSE | |
| 04:34:37 | 1616.5 | 325 | AT | 1616.0 | 1616.5 | Buy | 5,619,037 | 6997 | LSE | |
| 04:34:37 | 1616.5 | 315 | AT | 1616.0 | 1616.5 | Buy | 5,618,712 | 6996 | LSE | |
| 04:34:37 | 1616.5 | 299 | AT | 1616.0 | 1616.5 | Buy | 5,618,397 | 6995 | LSE | |
| 04:34:37 | 1616.0 | 300 | AT | 1615.5 | 1616.0 | Buy | 5,618,098 | 6994 | LSE | |
| 04:34:37 | 1616.0 | 285 | AT | 1615.5 | 1616.0 | Buy | 5,617,798 | 6993 | LSE | |
| 04:34:37 | 1616.0 | 315 | AT | 1615.5 | 1616.0 | Buy | 5,617,513 | 6992 | LSE | |
| 04:34:37 | 1616.0 | 525 | AT | 1615.5 | 1616.0 | Buy | 5,617,198 | 6991 | LSE | |
| 04:34:36 | 1619.0 | 2 | O | 1614.5 | 1616.0 | Buy | 5,616,673 | 6990 | LSE | |
| 04:34:32 | 1615.5 | 774 | AT | 1615.5 | 1616.0 | Sell | 5,616,671 | 6989 | LSE | |
| 04:34:24 | 1615.5 | 216 | AT | 1615.5 | 1616.0 | Sell | 5,615,897 | 6988 | LSE | |
| 04:34:24 | 1615.5 | 291 | AT | 1615.5 | 1616.0 | Sell | 5,615,681 | 6987 | LSE | |
| 04:34:24 | 1615.5 | 525 | AT | 1615.5 | 1616.0 | Sell | 5,615,390 | 6986 | LSE | |
| 04:34:24 | 1615.5 | 317 | AT | 1615.5 | 1616.0 | Sell | 5,614,865 | 6985 | LSE | |
| 04:34:14 | 1615.5 | 2970 | O | 1617.0 | 1617.5 | Sell | 5,614,548 | 6984 | LSE | |
| 04:34:13 | 1617.0 | 316 | AT | 1616.5 | 1617.0 | Buy | 5,611,578 | 6983 | LSE | |
| 04:34:13 | 1616.5 | 1410 | AT | 1615.5 | 1616.5 | Buy | 5,611,262 | 6982 | LSE | |
| 04:34:13 | 1616.5 | 507 | AT | 1615.5 | 1616.5 | Buy | 5,609,852 | 6981 | LSE | |
| 04:34:10 | 1616.5 | 18 | O | 1615.5 | 1616.5 | Buy | 5,609,345 | 6980 | LSE | |
| 04:34:07 | 1616.0 | 217 | AT | 1616.0 | 1616.5 | Sell | 5,609,327 | 6979 | LSE | |
| 04:34:07 | 1616.0 | 59 | AT | 1616.0 | 1616.5 | Sell | 5,609,110 | 6978 | LSE | |
| 04:34:07 | 1616.0 | 399 | AT | 1616.0 | 1616.5 | Sell | 5,609,051 | 6977 | LSE | |
| 04:34:05 | 1616.5 | 738 | AT | 1616.5 | 1617.0 | Sell | 5,608,652 | 6976 | LSE | |
| 04:34:04 | 1617.0 | 129 | AT | 1617.0 | 1617.5 | Sell | 5,607,914 | 6975 | LSE | |
| 04:34:00 | 1617.5 | 100 | O | 1617.5 | 1618.0 | Sell | 5,607,785 | 6974 | LSE | |
| 04:34:00 | 1618.0 | 157 | O | 1617.5 | 1618.5 | 5,607,685 | 6973 | LSE | ||
| 04:34:00 | 1618.0 | 675 | AT | 1618.0 | 1618.5 | Sell | 5,607,528 | 6972 | LSE | |
| 04:33:59 | 1618.997 | 7 | O | 1618.0 | 1618.5 | Buy | 5,606,853 | 6971 | LSE | |
| 04:33:49 | 1618.5 | 7 | AT | 1618.0 | 1618.5 | Buy | 5,606,846 | 6970 | LSE | |
| 04:33:42 | 1619.688 | 552 | O | 1618.0 | 1619.0 | Buy | 5,606,839 | 6969 | LSE | |
| 04:33:32 | 1619.0 | 319 | AT | 1619.0 | 1619.5 | Sell | 5,606,287 | 6968 | LSE | |
| 04:33:32 | 1619.0 | 239 | AT | 1619.0 | 1619.5 | Sell | 5,605,968 | 6967 | LSE | |
| 04:33:26 | 1619.0 | 125 | AT | 1619.0 | 1619.5 | Sell | 5,605,729 | 6966 | LSE | |
| 04:33:23 | 1620.0 | 520 | AT | 1619.0 | 1620.0 | Buy | 5,605,604 | 6965 | LSE | |
| 04:33:22 | 1620.0 | 4 | O | 1619.0 | 1620.0 | Buy | 5,605,084 | 6964 | LSE | |
| 04:33:19 | 1620.0 | 315 | AT | 1619.0 | 1620.0 | Buy | 5,605,080 | 6963 | LSE | |
| 04:33:19 | 1620.0 | 145 | AT | 1619.0 | 1620.0 | Buy | 5,604,765 | 6962 | LSE | |
| 04:33:17 | 1620.0 | 2 | O | 1619.5 | 1620.0 | Buy | 5,604,620 | 6961 | LSE | |
| 04:33:16 | 1620.0 | 4 | O | 1618.5 | 1620.0 | Buy | 5,604,618 | 6960 | LSE | |
| 04:33:14 | 1618.0 | 200 | O | 1618.5 | 1619.5 | Sell | 5,604,614 | 6959 | LSE | |
| 04:33:14 | 1619.0 | 384 | AT | 1618.5 | 1619.0 | Buy | 5,604,414 | 6958 | LSE | |
| 04:33:14 | 1619.0 | 387 | AT | 1618.5 | 1619.0 | Buy | 5,604,030 | 6957 | LSE | |
| 04:33:12 | 1619.0 | 155 | AT | 1618.5 | 1619.0 | Buy | 5,603,643 | 6956 | LSE | |
| 04:33:12 | 1619.0 | 40 | AT | 1618.5 | 1619.0 | Buy | 5,603,488 | 6955 | LSE | |
| 04:33:09 | 1619.0 | 30 | O | 1618.5 | 1619.0 | Buy | 5,603,448 | 6954 | LSE | |
| 04:33:07 | 1618.689 | 67 | O | 1618.5 | 1619.0 | Sell | 5,603,418 | 6953 | LSE | |
| 04:33:01 | 1618.5 | 310 | AT | 1618.5 | 1619.0 | Sell | 5,603,351 | 6952 | LSE | |
| 04:33:01 | 1618.5 | 432 | AT | 1618.5 | 1619.0 | Sell | 5,603,041 | 6951 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
