Bae Systems Plc (BA.)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 08:30:20 | 1610.0 | 369 | AT | 1610.0 | 1610.5 | Sell | 8,074,474 | 13851 | LSE | |
| 08:30:20 | 1610.0 | 300 | AT | 1610.0 | 1610.5 | Sell | 8,074,105 | 13850 | LSE | |
| 08:30:20 | 1610.5 | 650 | AT | 1610.5 | 1611.0 | Sell | 8,073,805 | 13849 | LSE | |
| 08:30:20 | 1610.5 | 548 | AT | 1610.5 | 1611.0 | Sell | 8,073,155 | 13848 | LSE | |
| 08:30:14 | 1610.377 | 1853 | O | 1610.0 | 1611.0 | Sell | 8,072,607 | 13847 | LSE | |
| 08:30:10 | 1610.5 | 231 | AT | 1610.5 | 1611.0 | Sell | 8,070,754 | 13846 | LSE | |
| 08:30:10 | 1610.5 | 239 | AT | 1610.5 | 1611.0 | Sell | 8,070,523 | 13845 | LSE | |
| 08:30:10 | 1610.5 | 920 | AT | 1610.0 | 1610.5 | Buy | 8,070,284 | 13844 | LSE | |
| 08:30:09 | 1610.5 | 100 | O | 1610.0 | 1610.5 | Buy | 8,069,364 | 13843 | LSE | |
| 08:30:05 | 1610.998 | 6 | O | 1610.0 | 1610.5 | Buy | 8,069,264 | 13842 | LSE | |
| 08:30:05 | 1611.0 | 12 | O | 1610.0 | 1610.5 | Buy | 8,069,258 | 13841 | LSE | |
| 08:30:03 | 1611.0 | 11 | O | 1610.0 | 1611.0 | Buy | 8,069,246 | 13840 | LSE | |
| 08:30:03 | 1610.998 | 2 | O | 1610.0 | 1611.0 | Buy | 8,069,235 | 13839 | LSE | |
| 08:29:58 | 1611.0 | 4 | O | 1610.0 | 1611.0 | Buy | 8,069,233 | 13838 | LSE | |
| 08:29:45 | 1609.866 | 310 | O | 1610.0 | 1610.5 | Sell | 8,069,229 | 13837 | LSE | |
| 08:29:42 | 1610.0 | 1373 | AT | 1609.5 | 1610.0 | Buy | 8,068,919 | 13836 | LSE | |
| 08:29:40 | 1609.5 | 620 | O | 1609.5 | 1610.0 | Sell | 8,067,546 | 13835 | LSE | |
| 08:29:37 | 1610.378 | 84 | O | 1609.5 | 1610.0 | Buy | 8,066,926 | 13834 | LSE | |
| 08:29:32 | 1610.0 | 76 | AT | 1610.0 | 1610.5 | Sell | 8,066,842 | 13833 | LSE | |
| 08:29:32 | 1610.0 | 690 | AT | 1610.0 | 1610.5 | Sell | 8,066,766 | 13832 | LSE | |
| 08:29:15 | 1611.0 | 1 | O | 1610.0 | 1610.5 | Buy | 8,066,076 | 13831 | LSE | |
| 08:29:14 | 1610.0 | 252 | AT | 1609.5 | 1610.0 | Buy | 8,066,075 | 13830 | LSE | |
| 08:29:14 | 1610.0 | 619 | AT | 1609.5 | 1610.0 | Buy | 8,065,823 | 13829 | LSE | |
| 08:29:12 | 1609.323 | 124 | O | 1609.5 | 1610.0 | Sell | 8,065,204 | 13828 | LSE | |
| 08:29:10 | 1609.5 | 433 | AT | 1609.0 | 1609.5 | Buy | 8,065,080 | 13827 | LSE | |
| 08:29:09 | 1609.5 | 139 | AT | 1609.0 | 1609.5 | Buy | 8,064,647 | 13826 | LSE | |
| 08:29:09 | 1609.5 | 294 | AT | 1609.0 | 1609.5 | Buy | 8,064,508 | 13825 | LSE | |
| 08:29:09 | 1609.5 | 125 | AT | 1609.0 | 1609.5 | Buy | 8,064,214 | 13824 | LSE | |
| 08:29:09 | 1609.5 | 405 | AT | 1609.0 | 1609.5 | Buy | 8,064,089 | 13823 | LSE | |
| 08:28:53 | 1609.0 | 179 | O | 1609.0 | 1609.5 | Sell | 8,063,684 | 13822 | LSE | |
| 08:28:49 | 1609.0 | 294 | AT | 1608.0 | 1609.0 | Buy | 8,063,505 | 13821 | LSE | |
| 08:28:49 | 1609.0 | 248 | AT | 1608.0 | 1609.0 | Buy | 8,063,211 | 13820 | LSE | |
| 08:28:49 | 1609.0 | 77 | AT | 1608.0 | 1609.0 | Buy | 8,062,963 | 13819 | LSE | |
| 08:28:49 | 1609.0 | 155 | AT | 1608.0 | 1609.0 | Buy | 8,062,886 | 13818 | LSE | |
| 08:28:49 | 1609.0 | 282 | AT | 1608.0 | 1609.0 | Buy | 8,062,731 | 13817 | LSE | |
| 08:28:49 | 1609.0 | 633 | AT | 1608.0 | 1609.0 | Buy | 8,062,449 | 13816 | LSE | |
| 08:28:49 | 1609.0 | 268 | AT | 1608.0 | 1609.0 | Buy | 8,061,816 | 13815 | LSE | |
| 08:28:49 | 1609.0 | 279 | AT | 1608.0 | 1609.0 | Buy | 8,061,548 | 13814 | LSE | |
| 08:28:49 | 1609.0 | 585 | AT | 1608.0 | 1609.0 | Buy | 8,061,269 | 13813 | LSE | |
| 08:28:48 | 1608.5 | 368 | AT | 1608.0 | 1608.5 | Buy | 8,060,684 | 13812 | LSE | |
| 08:28:48 | 1608.5 | 549 | AT | 1608.0 | 1608.5 | Buy | 8,060,316 | 13811 | LSE | |
| 08:28:48 | 1608.5 | 160 | AT | 1608.0 | 1608.5 | Buy | 8,059,767 | 13810 | LSE | |
| 08:28:48 | 1608.5 | 149 | AT | 1608.0 | 1608.5 | Buy | 8,059,607 | 13809 | LSE | |
| 08:28:47 | 1608.5 | 58 | O | 1608.0 | 1608.5 | Buy | 8,059,458 | 13808 | LSE | |
| 08:28:45 | 1608.5 | 8 | AT | 1608.0 | 1608.5 | Buy | 8,059,400 | 13807 | LSE | |
| 08:28:39 | 1609.0 | 9 | O | 1608.0 | 1609.0 | Buy | 8,059,392 | 13806 | LSE | |
| 08:28:38 | 1608.5 | 761 | O | 1608.0 | 1609.0 | 8,059,383 | 13805 | LSE | ||
| 08:28:36 | 1609.0 | 1 | O | 1608.0 | 1609.0 | Buy | 8,058,622 | 13804 | LSE | |
| 08:28:34 | 1609.0 | 10 | AT | 1608.5 | 1609.0 | Buy | 8,058,621 | 13803 | LSE | |
| 08:28:28 | 1609.129 | 622 | O | 1608.5 | 1609.5 | Buy | 8,058,611 | 13802 | LSE | |
| 08:28:24 | 1609.0 | 65 | O | 1609.0 | 1609.5 | Sell | 8,057,989 | 13801 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
