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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:07:30 | 1615.5 | 636 | AT | 1615.0 | 1615.5 | Buy | 8,618,547 | 15051 | LSE | |
| 09:07:30 | 1615.5 | 185 | AT | 1615.0 | 1615.5 | Buy | 8,617,911 | 15050 | LSE | |
| 09:07:13 | 1615.5 | 626 | AT | 1615.0 | 1615.5 | Buy | 8,617,726 | 15049 | LSE | |
| 09:07:13 | 1615.5 | 283 | AT | 1615.0 | 1615.5 | Buy | 8,617,100 | 15048 | LSE | |
| 09:07:12 | 1615.5 | 343 | AT | 1615.0 | 1615.5 | Buy | 8,616,817 | 15047 | LSE | |
| 09:07:12 | 1615.5 | 176 | AT | 1615.0 | 1615.5 | Buy | 8,616,474 | 15046 | LSE | |
| 09:07:12 | 1615.5 | 26 | AT | 1615.0 | 1615.5 | Buy | 8,616,298 | 15045 | LSE | |
| 09:07:12 | 1615.5 | 314 | AT | 1615.0 | 1615.5 | Buy | 8,616,272 | 15044 | LSE | |
| 09:07:12 | 1615.5 | 274 | AT | 1615.0 | 1615.5 | Buy | 8,615,958 | 15043 | LSE | |
| 09:07:09 | 1615.5 | 370 | O | 1615.0 | 1615.5 | Buy | 8,615,684 | 15042 | LSE | |
| 09:07:00 | 1615.5 | 641 | AT | 1615.0 | 1615.5 | Buy | 8,615,314 | 15041 | LSE | |
| 09:07:00 | 1615.5 | 281 | AT | 1615.0 | 1615.5 | Buy | 8,614,673 | 15040 | LSE | |
| 09:07:00 | 1615.5 | 304 | AT | 1615.0 | 1615.5 | Buy | 8,614,392 | 15039 | LSE | |
| 09:06:59 | 1615.5 | 10 | AT | 1615.0 | 1615.5 | Buy | 8,614,088 | 15038 | LSE | |
| 09:06:59 | 1615.5 | 641 | AT | 1615.0 | 1615.5 | Buy | 8,614,078 | 15037 | LSE | |
| 09:06:59 | 1615.5 | 641 | AT | 1615.0 | 1615.5 | Buy | 8,613,437 | 15036 | LSE | |
| 09:06:59 | 1615.5 | 285 | AT | 1615.0 | 1615.5 | Buy | 8,612,796 | 15035 | LSE | |
| 09:06:59 | 1615.5 | 145 | AT | 1615.0 | 1615.5 | Buy | 8,612,511 | 15034 | LSE | |
| 09:06:58 | 1615.398 | 23 | O | 1615.0 | 1615.5 | Buy | 8,612,366 | 15033 | LSE | |
| 09:06:40 | 1615.5 | 6 | O | 1615.0 | 1615.5 | Buy | 8,612,343 | 15032 | LSE | |
| 09:06:38 | 1615.232 | 461 | O | 1615.0 | 1615.5 | Sell | 8,612,337 | 15031 | LSE | |
| 09:06:38 | 1614.683 | 1000 | O | 1615.0 | 1615.5 | Sell | 8,611,876 | 15030 | LSE | |
| 09:06:33 | 1615.5 | 3 | O | 1614.5 | 1615.5 | Buy | 8,610,876 | 15029 | LSE | |
| 09:06:33 | 1614.732 | 719 | O | 1614.5 | 1615.5 | Sell | 8,610,873 | 15028 | LSE | |
| 09:06:32 | 1615.0 | 147 | AT | 1614.5 | 1615.0 | Buy | 8,610,154 | 15027 | LSE | |
| 09:06:32 | 1615.0 | 126 | AT | 1614.5 | 1615.0 | Buy | 8,610,007 | 15026 | LSE | |
| 09:06:32 | 1615.0 | 345 | AT | 1614.5 | 1615.0 | Buy | 8,609,881 | 15025 | LSE | |
| 09:06:32 | 1615.0 | 243 | AT | 1614.5 | 1615.0 | Buy | 8,609,536 | 15024 | LSE | |
| 09:06:30 | 1615.0 | 189 | O | 1614.5 | 1615.0 | Buy | 8,609,293 | 15023 | LSE | |
| 09:06:29 | 1614.75 | 386 | O | 1614.5 | 1615.0 | 8,609,104 | 15022 | LSE | ||
| 09:06:25 | 1614.5 | 6 | O | 1614.5 | 1615.0 | Sell | 8,608,718 | 15021 | LSE | |
| 09:06:10 | 1615.32 | 62 | O | 1614.5 | 1615.0 | Buy | 8,608,712 | 15020 | LSE | |
| 09:06:03 | 1615.695 | 100 | O | 1614.5 | 1615.5 | Buy | 8,608,650 | 15019 | LSE | |
| 09:05:57 | 1616.0 | 6 | O | 1615.0 | 1616.0 | Buy | 8,608,550 | 15018 | LSE | |
| 09:05:54 | 1615.5 | 302 | AT | 1615.5 | 1616.0 | Sell | 8,608,544 | 15017 | LSE | |
| 09:05:54 | 1615.5 | 237 | AT | 1615.5 | 1616.0 | Sell | 8,608,242 | 15016 | LSE | |
| 09:05:52 | 1615.5 | 900 | AT | 1615.0 | 1615.5 | Buy | 8,608,005 | 15015 | LSE | |
| 09:05:50 | 1615.0 | 215 | AT | 1614.5 | 1615.0 | Buy | 8,607,105 | 15014 | LSE | |
| 09:05:47 | 1615.0 | 991 | AT | 1615.0 | 1615.5 | Sell | 8,606,890 | 15013 | LSE | |
| 09:05:47 | 1615.0 | 270 | AT | 1615.0 | 1615.5 | Sell | 8,605,899 | 15012 | LSE | |
| 09:05:47 | 1615.0 | 97 | AT | 1615.0 | 1615.5 | Sell | 8,605,629 | 15011 | LSE | |
| 09:05:47 | 1615.0 | 180 | AT | 1615.0 | 1615.5 | Sell | 8,605,532 | 15010 | LSE | |
| 09:05:45 | 1615.5 | 87 | AT | 1615.5 | 1616.0 | Sell | 8,605,352 | 15009 | LSE | |
| 09:05:45 | 1615.5 | 643 | AT | 1615.5 | 1616.0 | Sell | 8,605,265 | 15008 | LSE | |
| 09:05:36 | 1616.5 | 22 | O | 1615.5 | 1616.5 | Buy | 8,604,622 | 15007 | LSE | |
| 09:05:35 | 1616.0 | 256 | AT | 1616.0 | 1616.5 | Sell | 8,604,600 | 15006 | LSE | |
| 09:05:32 | 1616.5 | 250 | AT | 1616.5 | 1617.0 | Sell | 8,604,344 | 15005 | LSE | |
| 09:05:32 | 1616.5 | 288 | AT | 1616.5 | 1617.0 | Sell | 8,604,094 | 15004 | LSE | |
| 09:05:30 | 1617.5 | 227 | AT | 1617.5 | 1618.0 | Sell | 8,603,806 | 15003 | LSE | |
| 09:05:30 | 1617.5 | 288 | AT | 1617.5 | 1618.0 | Sell | 8,603,579 | 15002 | LSE | |
| 09:05:30 | 1617.5 | 189 | AT | 1617.0 | 1617.5 | Buy | 8,603,291 | 15001 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
