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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:59:52 | 1621.0 | 350 | AT | 1621.0 | 1621.5 | Sell | 9,381,038 | 17301 | LSE | |
| 09:59:51 | 1621.5 | 223 | AT | 1621.5 | 1622.5 | Sell | 9,380,688 | 17300 | LSE | |
| 09:59:51 | 1621.5 | 320 | AT | 1621.5 | 1622.5 | Sell | 9,380,465 | 17299 | LSE | |
| 09:59:51 | 1621.5 | 216 | AT | 1621.5 | 1622.5 | Sell | 9,380,145 | 17298 | LSE | |
| 09:59:44 | 1621.5 | 15 | O | 1621.5 | 1622.5 | Sell | 9,379,929 | 17297 | LSE | |
| 09:59:44 | 1621.5 | 15 | O | 1621.5 | 1622.5 | Sell | 9,379,914 | 17296 | LSE | |
| 09:59:44 | 1622.0 | 122 | O | 1621.5 | 1622.5 | 9,379,899 | 17295 | LSE | ||
| 09:59:30 | 1621.5 | 135 | AT | 1621.5 | 1622.0 | Sell | 9,379,777 | 17294 | LSE | |
| 09:59:30 | 1621.5 | 685 | AT | 1621.5 | 1622.0 | Sell | 9,379,642 | 17293 | LSE | |
| 09:59:30 | 1621.5 | 130 | AT | 1621.5 | 1622.0 | Sell | 9,378,957 | 17292 | LSE | |
| 09:59:30 | 1621.5 | 355 | AT | 1621.5 | 1622.0 | Sell | 9,378,827 | 17291 | LSE | |
| 09:59:26 | 1622.074 | 308 | O | 1621.5 | 1622.0 | Buy | 9,378,472 | 17290 | LSE | |
| 09:59:26 | 1621.05 | 50 | O | 1621.5 | 1622.0 | Sell | 9,378,164 | 17289 | LSE | |
| 09:59:23 | 1621.5 | 241 | AT | 1621.5 | 1622.5 | Sell | 9,378,114 | 17288 | LSE | |
| 09:59:23 | 1621.5 | 174 | AT | 1621.5 | 1622.5 | Sell | 9,377,873 | 17287 | LSE | |
| 09:59:23 | 1621.5 | 323 | AT | 1621.5 | 1622.5 | Sell | 9,377,699 | 17286 | LSE | |
| 09:59:20 | 1622.09 | 156 | O | 1621.0 | 1622.0 | Buy | 9,377,376 | 17285 | LSE | |
| 09:59:19 | 1621.5 | 281 | AT | 1621.5 | 1622.0 | Sell | 9,377,220 | 17284 | LSE | |
| 09:59:19 | 1621.5 | 270 | AT | 1621.5 | 1622.0 | Sell | 9,376,939 | 17283 | LSE | |
| 09:59:19 | 1621.5 | 794 | AT | 1621.5 | 1622.0 | Sell | 9,376,669 | 17282 | LSE | |
| 09:59:19 | 1622.0 | 90 | AT | 1622.0 | 1622.5 | Sell | 9,375,875 | 17281 | LSE | |
| 09:59:19 | 1622.146 | 36 | O | 1622.0 | 1622.5 | Sell | 9,375,785 | 17280 | LSE | |
| 09:59:19 | 1622.0 | 150 | O | 1622.0 | 1622.5 | Sell | 9,375,749 | 17279 | LSE | |
| 09:59:18 | 1622.0 | 64 | AT | 1622.0 | 1622.5 | Sell | 9,375,599 | 17278 | LSE | |
| 09:59:14 | 1622.321 | 100 | O | 1621.5 | 1622.5 | Buy | 9,375,535 | 17277 | LSE | |
| 09:59:12 | 1622.0 | 75 | AT | 1622.0 | 1622.5 | Sell | 9,375,435 | 17276 | LSE | |
| 09:59:11 | 1622.337 | 616 | O | 1622.0 | 1622.5 | Buy | 9,375,360 | 17275 | LSE | |
| 09:59:01 | 1622.0 | 465 | AT | 1622.0 | 1622.5 | Sell | 9,374,744 | 17274 | LSE | |
| 09:59:01 | 1622.0 | 400 | AT | 1622.0 | 1622.5 | Sell | 9,374,279 | 17273 | LSE | |
| 09:59:01 | 1622.25 | 473 | O | 1622.0 | 1622.5 | 9,373,879 | 17272 | LSE | ||
| 09:59:01 | 1622.25 | 473 | O | 1622.0 | 1622.5 | 9,373,406 | 17271 | LSE | ||
| 09:58:58 | 1622.0 | 528 | AT | 1621.5 | 1622.0 | Buy | 9,372,933 | 17270 | LSE | |
| 09:58:58 | 1622.0 | 390 | AT | 1621.5 | 1622.0 | Buy | 9,372,405 | 17269 | LSE | |
| 09:58:58 | 1622.0 | 138 | AT | 1621.5 | 1622.0 | Buy | 9,372,015 | 17268 | LSE | |
| 09:58:58 | 1622.0 | 313 | AT | 1622.0 | 1622.5 | Sell | 9,371,877 | 17267 | LSE | |
| 09:58:58 | 1622.0 | 340 | AT | 1622.0 | 1622.5 | Sell | 9,371,564 | 17266 | LSE | |
| 09:58:58 | 1622.0 | 110 | AT | 1621.5 | 1622.0 | Buy | 9,371,224 | 17265 | LSE | |
| 09:58:58 | 1622.0 | 418 | AT | 1621.5 | 1622.0 | Buy | 9,371,114 | 17264 | LSE | |
| 09:58:58 | 1622.0 | 208 | AT | 1621.5 | 1622.0 | Buy | 9,370,696 | 17263 | LSE | |
| 09:58:57 | 1622.0 | 105 | AT | 1621.5 | 1622.0 | Buy | 9,370,488 | 17262 | LSE | |
| 09:58:57 | 1622.0 | 50 | AT | 1621.5 | 1622.0 | Buy | 9,370,383 | 17261 | LSE | |
| 09:58:57 | 1622.0 | 71 | AT | 1621.5 | 1622.0 | Buy | 9,370,333 | 17260 | LSE | |
| 09:58:57 | 1622.0 | 291 | AT | 1621.5 | 1622.0 | Buy | 9,370,262 | 17259 | LSE | |
| 09:58:57 | 1622.0 | 226 | AT | 1621.5 | 1622.0 | Buy | 9,369,971 | 17258 | LSE | |
| 09:58:57 | 1622.0 | 174 | AT | 1621.5 | 1622.0 | Buy | 9,369,745 | 17257 | LSE | |
| 09:58:57 | 1622.0 | 223 | AT | 1621.5 | 1622.0 | Buy | 9,369,571 | 17256 | LSE | |
| 09:58:57 | 1622.0 | 410 | AT | 1621.5 | 1622.0 | Buy | 9,369,348 | 17255 | LSE | |
| 09:58:57 | 1622.0 | 400 | AT | 1622.0 | 1622.5 | Sell | 9,368,938 | 17254 | LSE | |
| 09:58:54 | 1622.0 | 321 | AT | 1622.0 | 1622.5 | Sell | 9,368,538 | 17253 | LSE | |
| 09:58:54 | 1622.0 | 114 | AT | 1622.0 | 1622.5 | Sell | 9,368,217 | 17252 | LSE | |
| 09:58:54 | 1622.0 | 400 | AT | 1622.0 | 1622.5 | Sell | 9,368,103 | 17251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
