Bae Systems Plc (BA.)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:26:45 | 1609.5 | 5 | AT | 1609.0 | 1609.5 | Buy | 7,551,856 | 12401 | LSE | |
| 07:26:45 | 1609.5 | 1 | AT | 1609.0 | 1609.5 | Buy | 7,551,851 | 12400 | LSE | |
| 07:26:45 | 1609.5 | 4 | AT | 1609.0 | 1609.5 | Buy | 7,551,850 | 12399 | LSE | |
| 07:26:45 | 1609.5 | 214 | AT | 1609.0 | 1609.5 | Buy | 7,551,846 | 12398 | LSE | |
| 07:26:45 | 1609.5 | 245 | AT | 1609.0 | 1609.5 | Buy | 7,551,632 | 12397 | LSE | |
| 07:26:45 | 1609.5 | 57 | AT | 1609.0 | 1610.0 | 7,551,387 | 12396 | LSE | ||
| 07:26:45 | 1609.5 | 531 | AT | 1609.0 | 1610.0 | 7,551,330 | 12395 | LSE | ||
| 07:26:45 | 1609.5 | 600 | AT | 1609.0 | 1609.5 | Buy | 7,550,799 | 12394 | LSE | |
| 07:26:45 | 1609.5 | 82 | AT | 1609.0 | 1609.5 | Buy | 7,550,199 | 12393 | LSE | |
| 07:26:45 | 1609.5 | 588 | AT | 1609.0 | 1609.5 | Buy | 7,550,117 | 12392 | LSE | |
| 07:26:45 | 1609.5 | 38 | AT | 1609.0 | 1610.0 | 7,549,529 | 12391 | LSE | ||
| 07:26:45 | 1609.5 | 171 | AT | 1609.0 | 1610.0 | 7,549,491 | 12390 | LSE | ||
| 07:26:45 | 1609.5 | 600 | AT | 1609.0 | 1609.5 | Buy | 7,549,320 | 12389 | LSE | |
| 07:26:45 | 1609.5 | 670 | AT | 1609.0 | 1609.5 | Buy | 7,548,720 | 12388 | LSE | |
| 07:26:23 | 1609.5 | 8 | O | 1609.0 | 1609.5 | Buy | 7,548,050 | 12387 | LSE | |
| 07:26:21 | 1609.0 | 356 | AT | 1608.5 | 1609.0 | Buy | 7,548,042 | 12386 | LSE | |
| 07:26:20 | 1609.0 | 1 | O | 1608.5 | 1609.0 | Buy | 7,547,686 | 12385 | LSE | |
| 07:26:11 | 1608.5 | 3 | O | 1608.5 | 1609.5 | Sell | 7,547,685 | 12384 | LSE | |
| 07:26:02 | 1609.781 | 8 | O | 1609.0 | 1610.0 | Buy | 7,547,682 | 12383 | LSE | |
| 07:25:58 | 1609.5 | 488 | AT | 1609.5 | 1610.0 | Sell | 7,547,674 | 12382 | LSE | |
| 07:25:42 | 1610.0 | 14 | AT | 1609.5 | 1610.0 | Buy | 7,547,186 | 12381 | LSE | |
| 07:25:42 | 1610.0 | 286 | AT | 1609.5 | 1610.0 | Buy | 7,547,172 | 12380 | LSE | |
| 07:25:39 | 1610.5 | 1 | AT | 1609.5 | 1610.5 | Buy | 7,546,886 | 12379 | LSE | |
| 07:25:29 | 1613.0 | 36 | O | 1609.5 | 1610.5 | 7,546,885 | 12378 | LSE | ||
| 07:25:14 | 1610.0 | 256 | O | 1609.5 | 1610.5 | 7,546,849 | 12377 | LSE | ||
| 07:25:14 | 1610.0 | 256 | O | 1609.5 | 1610.5 | 7,546,593 | 12376 | LSE | ||
| 07:25:12 | 1610.5 | 418 | AT | 1610.5 | 1611.5 | Sell | 7,546,337 | 12375 | LSE | |
| 07:25:12 | 1610.5 | 218 | AT | 1610.5 | 1611.5 | Sell | 7,545,919 | 12374 | LSE | |
| 07:25:12 | 1610.5 | 361 | AT | 1610.5 | 1611.5 | Sell | 7,545,701 | 12373 | LSE | |
| 07:25:12 | 1610.5 | 294 | AT | 1610.5 | 1611.5 | Sell | 7,545,340 | 12372 | LSE | |
| 07:25:12 | 1610.5 | 332 | AT | 1610.5 | 1611.5 | Sell | 7,545,046 | 12371 | LSE | |
| 07:25:12 | 1610.5 | 296 | AT | 1610.5 | 1611.5 | Sell | 7,544,714 | 12370 | LSE | |
| 07:25:02 | 1611.0 | 595 | AT | 1611.0 | 1611.5 | Sell | 7,544,418 | 12369 | LSE | |
| 07:24:47 | 1611.0 | 7 | O | 1611.0 | 1611.5 | Sell | 7,543,823 | 12368 | LSE | |
| 07:24:44 | 1611.0 | 1 | O | 1611.0 | 1611.5 | Sell | 7,543,816 | 12367 | LSE | |
| 07:24:37 | 1611.5 | 2 | O | 1611.0 | 1611.5 | Buy | 7,543,815 | 12366 | LSE | |
| 07:24:33 | 1611.0 | 143 | AT | 1611.0 | 1611.5 | Sell | 7,543,813 | 12365 | LSE | |
| 07:24:33 | 1611.0 | 15 | AT | 1611.0 | 1611.5 | Sell | 7,543,670 | 12364 | LSE | |
| 07:24:33 | 1611.0 | 218 | AT | 1611.0 | 1611.5 | Sell | 7,543,655 | 12363 | LSE | |
| 07:24:32 | 1611.998 | 2 | O | 1611.0 | 1612.0 | Buy | 7,543,437 | 12362 | LSE | |
| 07:24:25 | 1611.5 | 849 | AT | 1611.0 | 1611.5 | Buy | 7,543,435 | 12361 | LSE | |
| 07:24:23 | 1610.5 | 280 | O | 1611.0 | 1611.5 | Sell | 7,542,586 | 12360 | LSE | |
| 07:24:15 | 1611.0 | 55 | AT | 1610.5 | 1611.0 | Buy | 7,542,306 | 12359 | LSE | |
| 07:24:15 | 1611.0 | 166 | AT | 1610.5 | 1611.0 | Buy | 7,542,251 | 12358 | LSE | |
| 07:24:14 | 1611.5 | 12 | O | 1610.5 | 1611.0 | Buy | 7,542,085 | 12357 | LSE | |
| 07:24:14 | 1611.0 | 154 | AT | 1610.5 | 1611.0 | Buy | 7,542,073 | 12356 | LSE | |
| 07:24:14 | 1611.0 | 200 | AT | 1611.0 | 1611.5 | Sell | 7,541,919 | 12355 | LSE | |
| 07:24:04 | 1611.256 | 308 | O | 1610.5 | 1611.5 | Buy | 7,541,719 | 12354 | LSE | |
| 07:23:54 | 1611.5 | 5 | O | 1610.5 | 1611.5 | Buy | 7,541,411 | 12353 | LSE | |
| 07:23:54 | 1611.5 | 5 | O | 1610.5 | 1611.5 | Buy | 7,541,406 | 12352 | LSE | |
| 07:23:49 | 1611.0 | 295 | AT | 1611.0 | 1611.5 | Sell | 7,541,401 | 12351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
