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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:47:15 | 1613.5 | 1415 | AT | 1613.0 | 1613.5 | Buy | 7,705,634 | 12851 | LSE | |
| 07:47:15 | 1613.5 | 685 | AT | 1613.0 | 1613.5 | Buy | 7,704,219 | 12850 | LSE | |
| 07:47:14 | 1613.5 | 8 | O | 1613.0 | 1613.5 | Buy | 7,703,534 | 12849 | LSE | |
| 07:47:14 | 1613.0 | 168 | AT | 1613.0 | 1613.5 | Sell | 7,703,526 | 12848 | LSE | |
| 07:47:14 | 1613.0 | 183 | AT | 1613.0 | 1613.5 | Sell | 7,703,358 | 12847 | LSE | |
| 07:47:14 | 1613.0 | 595 | AT | 1613.0 | 1613.5 | Sell | 7,703,175 | 12846 | LSE | |
| 07:47:12 | 1613.0 | 50 | O | 1613.0 | 1613.5 | Sell | 7,702,580 | 12845 | LSE | |
| 07:47:12 | 1613.0 | 460 | AT | 1612.5 | 1613.0 | Buy | 7,702,530 | 12844 | LSE | |
| 07:47:12 | 1613.0 | 283 | AT | 1612.5 | 1613.0 | Buy | 7,702,070 | 12843 | LSE | |
| 07:47:11 | 1613.0 | 909 | AT | 1612.5 | 1613.0 | Buy | 7,701,787 | 12842 | LSE | |
| 07:47:06 | 1613.416 | 56 | O | 1613.0 | 1613.5 | Buy | 7,700,878 | 12841 | LSE | |
| 07:47:01 | 1613.5 | 392 | AT | 1613.0 | 1613.5 | Buy | 7,700,822 | 12840 | LSE | |
| 07:47:01 | 1613.5 | 378 | AT | 1613.0 | 1613.5 | Buy | 7,700,430 | 12839 | LSE | |
| 07:47:01 | 1613.5 | 6 | O | 1613.0 | 1613.5 | Buy | 7,700,052 | 12838 | LSE | |
| 07:46:57 | 1613.0 | 1 | O | 1613.0 | 1613.5 | Sell | 7,700,046 | 12837 | LSE | |
| 07:46:44 | 1613.5 | 9 | O | 1613.0 | 1613.5 | Buy | 7,700,045 | 12836 | LSE | |
| 07:46:36 | 1613.5 | 120 | AT | 1612.5 | 1613.5 | Buy | 7,700,036 | 12835 | LSE | |
| 07:46:36 | 1613.5 | 217 | AT | 1612.5 | 1613.5 | Buy | 7,699,916 | 12834 | LSE | |
| 07:46:23 | 1613.0 | 12 | O | 1612.5 | 1613.5 | 7,699,699 | 12833 | LSE | ||
| 07:46:22 | 1613.5 | 340 | AT | 1612.5 | 1613.5 | Buy | 7,699,687 | 12832 | LSE | |
| 07:46:22 | 1613.0 | 161 | AT | 1612.5 | 1613.0 | Buy | 7,699,347 | 12831 | LSE | |
| 07:46:22 | 1613.0 | 595 | AT | 1612.5 | 1613.0 | Buy | 7,699,186 | 12830 | LSE | |
| 07:46:22 | 1613.0 | 392 | AT | 1612.5 | 1613.0 | Buy | 7,698,591 | 12829 | LSE | |
| 07:46:22 | 1613.0 | 114 | AT | 1612.5 | 1613.0 | Buy | 7,698,199 | 12828 | LSE | |
| 07:46:22 | 1613.0 | 148 | AT | 1612.5 | 1613.0 | Buy | 7,698,085 | 12827 | LSE | |
| 07:46:18 | 1613.183 | 309 | O | 1612.5 | 1613.0 | Buy | 7,697,937 | 12826 | LSE | |
| 07:46:14 | 1613.5 | 10 | O | 1612.5 | 1613.5 | Buy | 7,697,628 | 12825 | LSE | |
| 07:46:03 | 1613.5 | 38 | AT | 1612.5 | 1613.5 | Buy | 7,697,618 | 12824 | LSE | |
| 07:46:00 | 1613.0 | 13 | AT | 1612.5 | 1613.0 | Buy | 7,697,580 | 12823 | LSE | |
| 07:46:00 | 1613.0 | 2 | AT | 1613.0 | 1613.5 | Sell | 7,697,567 | 12822 | LSE | |
| 07:46:00 | 1614.5 | 80 | O | 1613.0 | 1613.5 | Buy | 7,697,565 | 12821 | LSE | |
| 07:46:00 | 1613.5 | 144 | AT | 1613.5 | 1614.0 | Sell | 7,697,485 | 12820 | LSE | |
| 07:46:00 | 1613.5 | 250 | AT | 1613.5 | 1614.0 | Sell | 7,697,341 | 12819 | LSE | |
| 07:46:00 | 1614.0 | 231 | AT | 1614.0 | 1614.5 | Sell | 7,697,091 | 12818 | LSE | |
| 07:46:00 | 1614.0 | 236 | AT | 1614.0 | 1614.5 | Sell | 7,696,860 | 12817 | LSE | |
| 07:46:00 | 1614.5 | 775 | AT | 1614.5 | 1615.0 | Sell | 7,696,624 | 12816 | LSE | |
| 07:46:00 | 1614.5 | 145 | AT | 1614.5 | 1615.0 | Sell | 7,695,849 | 12815 | LSE | |
| 07:46:00 | 1614.5 | 184 | AT | 1614.5 | 1615.0 | Sell | 7,695,704 | 12814 | LSE | |
| 07:46:00 | 1614.5 | 158 | AT | 1614.5 | 1615.0 | Sell | 7,695,520 | 12813 | LSE | |
| 07:45:51 | 1615.0 | 30 | O | 1614.5 | 1615.0 | Buy | 7,695,362 | 12812 | LSE | |
| 07:45:47 | 1615.0 | 2 | O | 1614.5 | 1615.0 | Buy | 7,695,332 | 12811 | LSE | |
| 07:45:42 | 1614.843 | 30 | O | 1614.5 | 1615.0 | Buy | 7,695,330 | 12810 | LSE | |
| 07:45:31 | 1615.0 | 218 | AT | 1614.5 | 1615.0 | Buy | 7,695,300 | 12809 | LSE | |
| 07:45:28 | 1614.863 | 246 | O | 1614.5 | 1615.0 | Buy | 7,695,082 | 12808 | LSE | |
| 07:45:20 | 1615.0 | 162 | AT | 1615.0 | 1615.5 | Sell | 7,694,836 | 12807 | LSE | |
| 07:45:15 | 1615.5 | 6 | O | 1615.0 | 1615.5 | Buy | 7,694,674 | 12806 | LSE | |
| 07:45:07 | 1615.5 | 4 | O | 1615.0 | 1615.5 | Buy | 7,694,668 | 12805 | LSE | |
| 07:45:05 | 1615.5 | 1 | O | 1615.0 | 1615.5 | Buy | 7,694,664 | 12804 | LSE | |
| 07:45:04 | 1615.363 | 184 | O | 1615.0 | 1615.5 | Buy | 7,694,663 | 12803 | LSE | |
| 07:45:01 | 1615.5 | 1 | O | 1615.0 | 1615.5 | Buy | 7,694,479 | 12802 | LSE | |
| 07:44:55 | 1615.5 | 300 | O | 1615.0 | 1615.5 | Buy | 7,694,478 | 12801 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
