Bae Systems Plc (BA.)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:51:11 | 1609.5 | 69 | AT | 1609.0 | 1609.5 | Buy | 7,745,105 | 13001 | LSE | |
| 07:51:09 | 1609.5 | 14 | AT | 1609.0 | 1609.5 | Buy | 7,745,036 | 13000 | LSE | |
| 07:51:09 | 1609.5 | 269 | AT | 1609.0 | 1609.5 | Buy | 7,745,022 | 12999 | LSE | |
| 07:51:09 | 1609.5 | 155 | AT | 1609.0 | 1609.5 | Buy | 7,744,753 | 12998 | LSE | |
| 07:51:09 | 1609.5 | 78 | AT | 1609.0 | 1609.5 | Buy | 7,744,598 | 12997 | LSE | |
| 07:51:09 | 1609.5 | 1598 | AT | 1609.0 | 1609.5 | Buy | 7,744,520 | 12996 | LSE | |
| 07:51:04 | 1609.0 | 46 | AT | 1609.0 | 1609.5 | Sell | 7,742,922 | 12995 | LSE | |
| 07:51:04 | 1609.0 | 155 | AT | 1609.0 | 1609.5 | Sell | 7,742,876 | 12994 | LSE | |
| 07:51:01 | 1609.0 | 180 | AT | 1609.0 | 1609.5 | Sell | 7,742,721 | 12993 | LSE | |
| 07:51:01 | 1609.0 | 595 | AT | 1609.0 | 1609.5 | Sell | 7,742,541 | 12992 | LSE | |
| 07:51:01 | 1609.5 | 225 | AT | 1609.0 | 1609.5 | Buy | 7,741,946 | 12991 | LSE | |
| 07:51:01 | 1609.5 | 194 | AT | 1609.0 | 1609.5 | Buy | 7,741,721 | 12990 | LSE | |
| 07:51:01 | 1609.5 | 595 | AT | 1609.0 | 1609.5 | Buy | 7,741,527 | 12989 | LSE | |
| 07:51:01 | 1609.0 | 305 | AT | 1609.0 | 1609.5 | Sell | 7,740,932 | 12988 | LSE | |
| 07:51:01 | 1609.0 | 294 | AT | 1609.0 | 1609.5 | Sell | 7,740,627 | 12987 | LSE | |
| 07:51:01 | 1609.0 | 18 | AT | 1609.0 | 1609.5 | Sell | 7,740,333 | 12986 | LSE | |
| 07:51:01 | 1609.0 | 268 | AT | 1609.0 | 1609.5 | Sell | 7,740,315 | 12985 | LSE | |
| 07:51:01 | 1609.0 | 253 | AT | 1609.0 | 1609.5 | Sell | 7,740,047 | 12984 | LSE | |
| 07:50:59 | 1609.5 | 374 | AT | 1609.5 | 1610.0 | Sell | 7,739,794 | 12983 | LSE | |
| 07:50:59 | 1609.5 | 374 | AT | 1609.5 | 1610.0 | Sell | 7,739,420 | 12982 | LSE | |
| 07:50:59 | 1609.5 | 221 | AT | 1609.5 | 1610.0 | Sell | 7,739,046 | 12981 | LSE | |
| 07:50:59 | 1609.5 | 271 | AT | 1609.0 | 1609.5 | Buy | 7,738,825 | 12980 | LSE | |
| 07:50:55 | 1610.5 | 11 | AT | 1609.5 | 1610.5 | Buy | 7,738,554 | 12979 | LSE | |
| 07:50:52 | 1610.0 | 164 | AT | 1610.0 | 1610.5 | Sell | 7,738,543 | 12978 | LSE | |
| 07:50:52 | 1610.0 | 637 | AT | 1610.0 | 1610.5 | Sell | 7,738,379 | 12977 | LSE | |
| 07:50:51 | 1610.5 | 777 | AT | 1610.5 | 1611.0 | Sell | 7,737,742 | 12976 | LSE | |
| 07:50:50 | 1611.0 | 5 | O | 1610.5 | 1611.0 | Buy | 7,736,965 | 12975 | LSE | |
| 07:50:49 | 1609.5 | 500 | O | 1610.5 | 1611.0 | Sell | 7,736,960 | 12974 | LSE | |
| 07:50:37 | 1611.0 | 2 | O | 1610.0 | 1611.0 | Buy | 7,736,460 | 12973 | LSE | |
| 07:50:37 | 1610.5 | 320 | AT | 1610.0 | 1610.5 | Buy | 7,736,458 | 12972 | LSE | |
| 07:50:37 | 1610.5 | 135 | AT | 1610.0 | 1610.5 | Buy | 7,736,138 | 12971 | LSE | |
| 07:50:37 | 1610.5 | 162 | AT | 1610.0 | 1610.5 | Buy | 7,736,003 | 12970 | LSE | |
| 07:50:37 | 1610.5 | 277 | AT | 1610.0 | 1610.5 | Buy | 7,735,841 | 12969 | LSE | |
| 07:50:37 | 1610.5 | 329 | AT | 1610.0 | 1610.5 | Buy | 7,735,564 | 12968 | LSE | |
| 07:50:32 | 1610.5 | 209 | AT | 1609.5 | 1610.5 | Buy | 7,735,235 | 12967 | LSE | |
| 07:50:32 | 1610.5 | 291 | AT | 1609.5 | 1610.5 | Buy | 7,735,026 | 12966 | LSE | |
| 07:50:32 | 1610.5 | 304 | AT | 1609.5 | 1610.5 | Buy | 7,734,735 | 12965 | LSE | |
| 07:50:30 | 1610.0 | 166 | AT | 1610.0 | 1610.5 | Sell | 7,734,431 | 12964 | LSE | |
| 07:50:30 | 1610.0 | 521 | AT | 1610.0 | 1610.5 | Sell | 7,734,265 | 12963 | LSE | |
| 07:50:29 | 1610.5 | 539 | AT | 1610.5 | 1611.0 | Sell | 7,733,744 | 12962 | LSE | |
| 07:50:29 | 1610.5 | 400 | AT | 1610.5 | 1611.0 | Sell | 7,733,205 | 12961 | LSE | |
| 07:50:29 | 1610.5 | 86 | AT | 1610.0 | 1610.5 | Buy | 7,732,805 | 12960 | LSE | |
| 07:50:29 | 1610.5 | 606 | AT | 1610.0 | 1610.5 | Buy | 7,732,719 | 12959 | LSE | |
| 07:50:26 | 1610.0 | 6 | O | 1610.0 | 1610.5 | Sell | 7,732,113 | 12958 | LSE | |
| 07:50:24 | 1610.5 | 73 | AT | 1610.0 | 1610.5 | Buy | 7,732,107 | 12957 | LSE | |
| 07:50:23 | 1610.5 | 588 | AT | 1610.0 | 1610.5 | Buy | 7,732,034 | 12956 | LSE | |
| 07:50:23 | 1610.5 | 987 | AT | 1610.0 | 1610.5 | Buy | 7,731,446 | 12955 | LSE | |
| 07:50:23 | 1610.5 | 307 | AT | 1610.0 | 1610.5 | Buy | 7,730,459 | 12954 | LSE | |
| 07:50:23 | 1610.5 | 284 | AT | 1610.0 | 1610.5 | Buy | 7,730,152 | 12953 | LSE | |
| 07:50:23 | 1610.5 | 305 | AT | 1610.0 | 1610.5 | Buy | 7,729,868 | 12952 | LSE | |
| 07:50:23 | 1610.5 | 380 | AT | 1610.0 | 1610.5 | Buy | 7,729,563 | 12951 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
