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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:53:35 | 1622.5 | 140 | AT | 1622.0 | 1622.5 | Buy | 9,328,478 | 17101 | LSE | |
| 09:53:35 | 1622.5 | 173 | AT | 1622.0 | 1622.5 | Buy | 9,328,338 | 17100 | LSE | |
| 09:53:35 | 1622.5 | 239 | AT | 1622.0 | 1622.5 | Buy | 9,328,165 | 17099 | LSE | |
| 09:53:35 | 1622.5 | 79 | AT | 1622.0 | 1622.5 | Buy | 9,327,926 | 17098 | LSE | |
| 09:53:30 | 1622.5 | 3 | O | 1622.0 | 1622.5 | Buy | 9,327,847 | 17097 | LSE | |
| 09:53:29 | 1622.5 | 3 | O | 1622.0 | 1622.5 | Buy | 9,327,844 | 17096 | LSE | |
| 09:53:27 | 1622.5 | 1 | O | 1622.0 | 1622.5 | Buy | 9,327,841 | 17095 | LSE | |
| 09:53:27 | 1622.5 | 126 | O | 1622.0 | 1622.5 | Buy | 9,327,840 | 17094 | LSE | |
| 09:53:20 | 1622.5 | 401 | O | 1622.0 | 1622.5 | Buy | 9,327,714 | 17093 | LSE | |
| 09:53:19 | 1622.0 | 25 | O | 1622.0 | 1622.5 | Sell | 9,327,313 | 17092 | LSE | |
| 09:53:19 | 1623.147 | 400 | O | 1622.0 | 1622.5 | Buy | 9,327,288 | 17091 | LSE | |
| 09:53:18 | 1622.5 | 194 | AT | 1622.0 | 1622.5 | Buy | 9,326,888 | 17090 | LSE | |
| 09:53:18 | 1622.5 | 279 | AT | 1622.0 | 1622.5 | Buy | 9,326,694 | 17089 | LSE | |
| 09:53:18 | 1622.5 | 560 | AT | 1622.0 | 1622.5 | Buy | 9,326,415 | 17088 | LSE | |
| 09:53:18 | 1623.0 | 472 | O | 1622.0 | 1622.5 | Buy | 9,325,855 | 17087 | LSE | |
| 09:53:17 | 1622.5 | 2 | O | 1622.0 | 1622.5 | Buy | 9,325,383 | 17086 | LSE | |
| 09:53:16 | 1622.5 | 994 | AT | 1622.5 | 1623.0 | Sell | 9,325,381 | 17085 | LSE | |
| 09:53:16 | 1622.5 | 343 | AT | 1622.5 | 1623.0 | Sell | 9,324,387 | 17084 | LSE | |
| 09:53:10 | 1623.0 | 18 | AT | 1623.0 | 1623.5 | Sell | 9,324,044 | 17083 | LSE | |
| 09:53:10 | 1623.0 | 153 | AT | 1622.5 | 1623.0 | Buy | 9,324,026 | 17082 | LSE | |
| 09:53:10 | 1623.0 | 255 | AT | 1623.0 | 1623.5 | Sell | 9,323,873 | 17081 | LSE | |
| 09:53:03 | 1623.5 | 513 | AT | 1623.5 | 1624.0 | Sell | 9,323,618 | 17080 | LSE | |
| 09:53:03 | 1623.5 | 690 | AT | 1623.5 | 1624.0 | Sell | 9,323,105 | 17079 | LSE | |
| 09:53:03 | 1623.5 | 930 | AT | 1623.5 | 1624.0 | Sell | 9,322,415 | 17078 | LSE | |
| 09:53:03 | 1623.5 | 406 | AT | 1623.5 | 1624.0 | Sell | 9,321,485 | 17077 | LSE | |
| 09:53:02 | 1624.0 | 2835 | O | 1623.5 | 1624.0 | Buy | 9,321,079 | 17076 | LSE | |
| 09:53:02 | 1624.0 | 250 | O | 1623.5 | 1624.0 | Buy | 9,318,244 | 17075 | LSE | |
| 09:52:58 | 1624.0 | 20 | O | 1623.5 | 1624.0 | Buy | 9,317,994 | 17074 | LSE | |
| 09:52:58 | 1624.0 | 20 | O | 1623.5 | 1624.0 | Buy | 9,317,974 | 17073 | LSE | |
| 09:52:57 | 1624.0 | 98 | AT | 1623.5 | 1624.0 | Buy | 9,317,954 | 17072 | LSE | |
| 09:52:57 | 1624.0 | 1150 | AT | 1624.0 | 1624.5 | Sell | 9,317,856 | 17071 | LSE | |
| 09:52:56 | 1624.5 | 1 | O | 1624.0 | 1624.5 | Buy | 9,316,706 | 17070 | LSE | |
| 09:52:56 | 1624.5 | 1 | O | 1624.0 | 1624.5 | Buy | 9,316,705 | 17069 | LSE | |
| 09:52:51 | 1623.5 | 5 | O | 1624.0 | 1624.5 | Sell | 9,316,704 | 17068 | LSE | |
| 09:52:50 | 1622.5 | 34 | O | 1623.5 | 1624.5 | Sell | 9,316,699 | 17067 | LSE | |
| 09:52:48 | 1623.5 | 482 | O | 1623.0 | 1624.0 | 9,316,665 | 17066 | LSE | ||
| 09:52:48 | 1624.0 | 1 | O | 1623.0 | 1624.0 | Buy | 9,316,183 | 17065 | LSE | |
| 09:52:46 | 1622.6 | 17 | O | 1623.0 | 1624.0 | Sell | 9,316,182 | 17064 | LSE | |
| 09:52:39 | 1622.5 | 277 | AT | 1622.0 | 1622.5 | Buy | 9,316,165 | 17063 | LSE | |
| 09:52:39 | 1622.5 | 280 | AT | 1622.0 | 1622.5 | Buy | 9,315,888 | 17062 | LSE | |
| 09:52:39 | 1622.5 | 289 | AT | 1622.0 | 1622.5 | Buy | 9,315,608 | 17061 | LSE | |
| 09:52:39 | 1622.5 | 167 | AT | 1622.0 | 1622.5 | Buy | 9,315,319 | 17060 | LSE | |
| 09:52:39 | 1622.5 | 291 | AT | 1622.0 | 1622.5 | Buy | 9,315,152 | 17059 | LSE | |
| 09:52:38 | 1622.5 | 85 | AT | 1622.0 | 1622.5 | Buy | 9,314,861 | 17058 | LSE | |
| 09:52:38 | 1622.5 | 378 | AT | 1622.0 | 1622.5 | Buy | 9,314,776 | 17057 | LSE | |
| 09:52:38 | 1622.5 | 160 | AT | 1622.0 | 1622.5 | Buy | 9,314,398 | 17056 | LSE | |
| 09:52:38 | 1622.5 | 455 | AT | 1622.0 | 1622.5 | Buy | 9,314,238 | 17055 | LSE | |
| 09:52:38 | 1622.5 | 107 | AT | 1622.0 | 1622.5 | Buy | 9,313,783 | 17054 | LSE | |
| 09:52:38 | 1622.5 | 671 | AT | 1622.0 | 1622.5 | Buy | 9,313,676 | 17053 | LSE | |
| 09:52:38 | 1622.5 | 214 | AT | 1622.0 | 1622.5 | Buy | 9,313,005 | 17052 | LSE | |
| 09:52:35 | 1622.0 | 7 | O | 1622.0 | 1622.5 | Sell | 9,312,791 | 17051 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
