Bae Systems Plc (BA.)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:09:46 | 1613.0 | 663 | AT | 1612.5 | 1613.0 | Buy | 7,408,697 | 11951 | LSE | |
| 07:09:46 | 1613.0 | 475 | AT | 1612.0 | 1613.5 | Buy | 7,408,034 | 11950 | LSE | |
| 07:09:46 | 1613.0 | 663 | AT | 1612.0 | 1613.0 | Buy | 7,407,559 | 11949 | LSE | |
| 07:09:46 | 1613.0 | 1507 | AT | 1612.0 | 1613.0 | Buy | 7,406,896 | 11948 | LSE | |
| 07:09:46 | 1613.0 | 294 | AT | 1612.0 | 1613.0 | Buy | 7,405,389 | 11947 | LSE | |
| 07:09:46 | 1613.0 | 183 | AT | 1612.0 | 1613.0 | Buy | 7,405,095 | 11946 | LSE | |
| 07:09:45 | 1612.222 | 972 | O | 1612.0 | 1613.0 | Sell | 7,404,912 | 11945 | LSE | |
| 07:09:28 | 1612.5 | 250 | AT | 1612.5 | 1613.0 | Sell | 7,403,940 | 11944 | LSE | |
| 07:09:26 | 1613.0 | 282 | AT | 1613.0 | 1613.5 | Sell | 7,403,690 | 11943 | LSE | |
| 07:09:26 | 1613.0 | 65 | AT | 1613.0 | 1613.5 | Sell | 7,403,408 | 11942 | LSE | |
| 07:09:26 | 1613.0 | 239 | AT | 1613.0 | 1614.0 | Sell | 7,403,343 | 11941 | LSE | |
| 07:09:25 | 1613.0 | 179 | AT | 1613.0 | 1613.5 | Sell | 7,403,104 | 11940 | LSE | |
| 07:09:25 | 1613.0 | 634 | AT | 1613.0 | 1613.5 | Sell | 7,402,925 | 11939 | LSE | |
| 07:09:25 | 1613.0 | 86 | AT | 1613.0 | 1613.5 | Sell | 7,402,291 | 11938 | LSE | |
| 07:09:25 | 1613.0 | 180 | AT | 1613.0 | 1613.5 | Sell | 7,402,205 | 11937 | LSE | |
| 07:09:23 | 1613.5 | 86 | AT | 1613.5 | 1614.0 | Sell | 7,402,025 | 11936 | LSE | |
| 07:09:23 | 1614.0 | 1 | O | 1613.0 | 1614.0 | Buy | 7,401,939 | 11935 | LSE | |
| 07:09:22 | 1613.0 | 24 | O | 1613.0 | 1614.0 | Sell | 7,401,938 | 11934 | LSE | |
| 07:09:21 | 1613.0 | 9 | O | 1613.0 | 1614.0 | Sell | 7,401,914 | 11933 | LSE | |
| 07:09:18 | 1613.5 | 258 | AT | 1613.5 | 1614.0 | Sell | 7,401,905 | 11932 | LSE | |
| 07:09:18 | 1613.5 | 346 | AT | 1613.5 | 1614.0 | Sell | 7,401,647 | 11931 | LSE | |
| 07:09:13 | 1614.0 | 142 | AT | 1613.5 | 1614.0 | Buy | 7,401,301 | 11930 | LSE | |
| 07:09:13 | 1614.0 | 203 | AT | 1613.5 | 1614.0 | Buy | 7,401,159 | 11929 | LSE | |
| 07:09:13 | 1614.0 | 293 | AT | 1613.5 | 1614.0 | Buy | 7,400,956 | 11928 | LSE | |
| 07:09:13 | 1614.0 | 293 | AT | 1613.5 | 1614.0 | Buy | 7,400,663 | 11927 | LSE | |
| 07:09:12 | 1613.5 | 285 | AT | 1613.0 | 1613.5 | Buy | 7,400,370 | 11926 | LSE | |
| 07:09:04 | 1613.0 | 5 | O | 1613.0 | 1613.5 | Sell | 7,400,085 | 11925 | LSE | |
| 07:09:04 | 1613.5 | 5 | AT | 1613.0 | 1613.5 | Buy | 7,400,080 | 11924 | LSE | |
| 07:09:02 | 1613.5 | 291 | AT | 1613.5 | 1614.0 | Sell | 7,400,075 | 11923 | LSE | |
| 07:09:02 | 1613.5 | 384 | AT | 1613.5 | 1614.0 | Sell | 7,399,784 | 11922 | LSE | |
| 07:09:02 | 1613.5 | 634 | AT | 1613.5 | 1614.5 | Sell | 7,399,400 | 11921 | LSE | |
| 07:09:02 | 1614.0 | 273 | AT | 1613.0 | 1614.0 | Buy | 7,398,766 | 11920 | LSE | |
| 07:09:02 | 1614.0 | 277 | AT | 1613.0 | 1614.0 | Buy | 7,398,493 | 11919 | LSE | |
| 07:09:02 | 1614.0 | 269 | AT | 1613.0 | 1614.0 | Buy | 7,398,216 | 11918 | LSE | |
| 07:09:02 | 1614.0 | 186 | AT | 1613.0 | 1614.0 | Buy | 7,397,947 | 11917 | LSE | |
| 07:09:02 | 1614.0 | 160 | AT | 1613.0 | 1614.0 | Buy | 7,397,761 | 11916 | LSE | |
| 07:09:02 | 1614.0 | 316 | AT | 1613.0 | 1614.0 | Buy | 7,397,601 | 11915 | LSE | |
| 07:09:02 | 1614.0 | 334 | AT | 1613.0 | 1614.0 | Buy | 7,397,285 | 11914 | LSE | |
| 07:09:02 | 1613.5 | 288 | AT | 1613.0 | 1613.5 | Buy | 7,396,951 | 11913 | LSE | |
| 07:09:02 | 1613.5 | 165 | AT | 1613.0 | 1613.5 | Buy | 7,396,663 | 11912 | LSE | |
| 07:08:53 | 1614.0 | 300 | AT | 1613.0 | 1614.0 | Buy | 7,396,498 | 11911 | LSE | |
| 07:08:53 | 1614.0 | 1 | O | 1613.0 | 1614.0 | Buy | 7,396,198 | 11910 | LSE | |
| 07:08:44 | 1613.0 | 161 | AT | 1613.0 | 1614.0 | Sell | 7,396,197 | 11909 | LSE | |
| 07:08:44 | 1613.0 | 634 | AT | 1613.0 | 1614.0 | Sell | 7,396,036 | 11908 | LSE | |
| 07:08:41 | 1613.25 | 24 | O | 1612.5 | 1613.5 | Buy | 7,395,402 | 11907 | LSE | |
| 07:08:32 | 1613.5 | 254 | AT | 1613.5 | 1614.0 | Sell | 7,395,378 | 11906 | LSE | |
| 07:08:32 | 1613.5 | 634 | AT | 1613.5 | 1614.0 | Sell | 7,395,124 | 11905 | LSE | |
| 07:08:31 | 1613.438 | 770 | O | 1613.0 | 1614.0 | Sell | 7,394,490 | 11904 | LSE | |
| 07:08:23 | 1613.5 | 12 | O | 1612.5 | 1613.5 | Buy | 7,393,720 | 11903 | LSE | |
| 07:08:22 | 1612.5 | 60 | O | 1612.5 | 1613.5 | Sell | 7,393,708 | 11902 | LSE | |
| 07:08:20 | 1613.0 | 184 | O | 1612.5 | 1613.5 | 7,393,648 | 11901 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
