Bae Systems Plc (BA.)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:16:17 | 1612.0 | 76 | AT | 1611.5 | 1612.0 | Buy | 13,572,401 | 24351 | LSE | |
| 11:16:17 | 1612.0 | 574 | AT | 1611.5 | 1612.0 | Buy | 13,572,325 | 24350 | LSE | |
| 11:16:17 | 1612.0 | 670 | AT | 1611.5 | 1612.0 | Buy | 13,571,751 | 24349 | LSE | |
| 11:16:17 | 1612.0 | 50 | AT | 1611.5 | 1612.0 | Buy | 13,571,081 | 24348 | LSE | |
| 11:16:17 | 1612.0 | 40 | AT | 1611.5 | 1612.0 | Buy | 13,571,031 | 24347 | LSE | |
| 11:16:17 | 1612.0 | 600 | AT | 1611.5 | 1612.0 | Buy | 13,570,991 | 24346 | LSE | |
| 11:16:17 | 1612.0 | 600 | AT | 1611.5 | 1612.0 | Buy | 13,570,391 | 24345 | LSE | |
| 11:16:11 | 1611.5 | 32 | O | 1611.5 | 1612.0 | Sell | 13,569,791 | 24344 | LSE | |
| 11:16:06 | 1611.5 | 771 | AT | 1611.5 | 1612.0 | Sell | 13,569,759 | 24343 | LSE | |
| 11:16:06 | 1611.5 | 289 | AT | 1611.5 | 1612.0 | Sell | 13,568,988 | 24342 | LSE | |
| 11:16:03 | 1612.0 | 600 | AT | 1611.5 | 1612.0 | Buy | 13,568,699 | 24341 | LSE | |
| 11:16:03 | 1612.0 | 600 | AT | 1611.5 | 1612.0 | Buy | 13,568,099 | 24340 | LSE | |
| 11:16:03 | 1611.5 | 31 | O | 1611.5 | 1612.0 | Sell | 13,567,499 | 24339 | LSE | |
| 11:16:01 | 1611.653 | 618 | O | 1611.5 | 1612.0 | Sell | 13,567,468 | 24338 | LSE | |
| 11:16:00 | 1611.5 | 7 | O | 1611.5 | 1612.0 | Sell | 13,566,850 | 24337 | LSE | |
| 11:15:55 | 1611.999 | 13 | O | 1611.5 | 1612.0 | Buy | 13,566,843 | 24336 | LSE | |
| 11:15:54 | 1612.0 | 88 | AT | 1611.5 | 1612.0 | Buy | 13,566,830 | 24335 | LSE | |
| 11:15:54 | 1612.0 | 512 | AT | 1611.5 | 1612.0 | Buy | 13,566,742 | 24334 | LSE | |
| 11:15:54 | 1612.0 | 600 | AT | 1611.5 | 1612.0 | Buy | 13,566,230 | 24333 | LSE | |
| 11:15:54 | 1612.0 | 635 | AT | 1611.5 | 1612.0 | Buy | 13,565,630 | 24332 | LSE | |
| 11:15:53 | 1611.368 | 441 | O | 1611.5 | 1612.0 | Sell | 13,564,995 | 24331 | LSE | |
| 11:15:51 | 1612.0 | 349 | AT | 1611.5 | 1612.0 | Buy | 13,564,554 | 24330 | LSE | |
| 11:15:51 | 1612.0 | 228 | AT | 1611.5 | 1612.0 | Buy | 13,564,205 | 24329 | LSE | |
| 11:15:51 | 1612.0 | 216 | AT | 1611.5 | 1612.0 | Buy | 13,563,977 | 24328 | LSE | |
| 11:15:51 | 1612.0 | 144 | AT | 1611.5 | 1612.0 | Buy | 13,563,761 | 24327 | LSE | |
| 11:15:51 | 1612.0 | 144 | AT | 1611.5 | 1612.0 | Buy | 13,563,617 | 24326 | LSE | |
| 11:15:51 | 1612.0 | 363 | AT | 1611.5 | 1612.0 | Buy | 13,563,473 | 24325 | LSE | |
| 11:15:49 | 1611.5 | 400 | AT | 1611.5 | 1612.0 | Sell | 13,563,110 | 24324 | LSE | |
| 11:15:49 | 1611.5 | 48 | AT | 1611.5 | 1612.0 | Sell | 13,562,710 | 24323 | LSE | |
| 11:15:49 | 1611.5 | 78 | AT | 1611.0 | 1611.5 | Buy | 13,562,662 | 24322 | LSE | |
| 11:15:49 | 1611.5 | 90 | AT | 1611.5 | 1612.0 | Sell | 13,562,584 | 24321 | LSE | |
| 11:15:48 | 1611.5 | 80 | AT | 1611.5 | 1612.0 | Sell | 13,562,494 | 24320 | LSE | |
| 11:15:47 | 1611.5 | 950 | O | 1611.0 | 1612.0 | 13,562,414 | 24319 | LSE | ||
| 11:15:47 | 1611.5 | 400 | AT | 1611.5 | 1612.0 | Sell | 13,561,464 | 24318 | LSE | |
| 11:15:47 | 1611.5 | 2122 | AT | 1611.0 | 1611.5 | Buy | 13,561,064 | 24317 | LSE | |
| 11:15:47 | 1611.5 | 1627 | AT | 1611.0 | 1611.5 | Buy | 13,558,942 | 24316 | LSE | |
| 11:15:47 | 1611.5 | 143 | AT | 1611.0 | 1611.5 | Buy | 13,557,315 | 24315 | LSE | |
| 11:15:47 | 1611.5 | 330 | AT | 1611.0 | 1611.5 | Buy | 13,557,172 | 24314 | LSE | |
| 11:15:44 | 1611.5 | 229 | AT | 1611.5 | 1612.0 | Sell | 13,556,842 | 24313 | LSE | |
| 11:15:44 | 1611.5 | 5 | AT | 1611.5 | 1612.0 | Sell | 13,556,613 | 24312 | LSE | |
| 11:15:44 | 1611.5 | 120 | AT | 1611.5 | 1612.0 | Sell | 13,556,608 | 24311 | LSE | |
| 11:15:41 | 1612.0 | 400 | AT | 1612.0 | 1612.5 | Sell | 13,556,488 | 24310 | LSE | |
| 11:15:41 | 1612.0 | 90 | AT | 1611.5 | 1612.0 | Buy | 13,556,088 | 24309 | LSE | |
| 11:15:41 | 1612.0 | 50 | AT | 1612.0 | 1612.5 | Sell | 13,555,998 | 24308 | LSE | |
| 11:15:37 | 1612.5 | 1 | O | 1612.0 | 1612.5 | Buy | 13,555,948 | 24307 | LSE | |
| 11:15:37 | 1612.0 | 145 | O | 1612.0 | 1612.5 | Sell | 13,555,947 | 24306 | LSE | |
| 11:15:36 | 1612.0 | 7 | O | 1612.0 | 1612.5 | Sell | 13,555,802 | 24305 | LSE | |
| 11:15:35 | 1612.5 | 27 | AT | 1612.0 | 1612.5 | Buy | 13,555,795 | 24304 | LSE | |
| 11:15:35 | 1612.5 | 83 | AT | 1612.0 | 1612.5 | Buy | 13,555,768 | 24303 | LSE | |
| 11:15:35 | 1612.5 | 91 | AT | 1612.0 | 1612.5 | Buy | 13,555,685 | 24302 | LSE | |
| 11:15:35 | 1612.0 | 1095 | AT | 1611.5 | 1612.0 | Buy | 13,555,594 | 24301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
