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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:12:23 | 1635.363 | 633512 | O | 1623.0 | 1624.0 | Buy | 25,621,632 | 26390 | LSE | |
| 13:00:25 | 1616.5 | 2 | O | 1623.0 | 1624.0 | Sell | 24,988,120 | 26389 | LSE | |
| 12:59:30 | 1616.5 | 7 | O | 1623.0 | 1624.0 | Sell | 24,988,118 | 26388 | LSE | |
| 12:58:05 | 1614.0 | 116 | O | 1623.0 | 1624.0 | Sell | 24,988,111 | 26387 | LSE | |
| 12:56:21 | 1613.5 | 24 | O | 1623.0 | 1624.0 | Sell | 24,987,995 | 26386 | LSE | |
| 12:54:47 | 1614.5 | 96 | O | 1623.0 | 1624.0 | Sell | 24,987,971 | 26385 | LSE | |
| 12:52:42 | 1615.5 | 97 | O | 1623.0 | 1624.0 | Sell | 24,987,875 | 26384 | LSE | |
| 12:52:34 | 1619.0 | 3 | O | 1623.0 | 1624.0 | Sell | 24,987,778 | 26383 | LSE | |
| 12:52:30 | 1620.0 | 11 | O | 1623.0 | 1624.0 | Sell | 24,987,775 | 26382 | LSE | |
| 12:51:36 | 1620.0 | 23 | O | 1623.0 | 1624.0 | Sell | 24,987,764 | 26381 | LSE | |
| 12:50:58 | 1622.0 | 2 | O | 1623.0 | 1624.0 | Sell | 24,987,741 | 26380 | LSE | |
| 12:49:38 | 1615.0 | 6 | O | 1623.0 | 1624.0 | Sell | 24,987,739 | 26379 | LSE | |
| 12:48:28 | 1616.0 | 57 | O | 1623.0 | 1624.0 | Sell | 24,987,733 | 26378 | LSE | |
| 12:46:43 | 1613.0 | 143 | O | 1623.0 | 1624.0 | Sell | 24,987,676 | 26377 | LSE | |
| 12:46:25 | 1611.0 | 2 | O | 1623.0 | 1624.0 | Sell | 24,987,533 | 26376 | LSE | |
| 12:46:23 | 1622.5 | 42 | O | 1623.0 | 1624.0 | Sell | 24,987,531 | 26375 | LSE | |
| 12:45:50 | 1625.0 | 40 | O | 1623.0 | 1624.0 | Buy | 24,987,489 | 26374 | LSE | |
| 12:45:44 | 1611.0 | 57 | O | 1623.0 | 1624.0 | Sell | 24,987,449 | 26373 | LSE | |
| 12:44:13 | 1620.5 | 4 | O | 1623.0 | 1624.0 | Sell | 24,987,392 | 26372 | LSE | |
| 12:42:52 | 1617.5 | 3 | O | 1623.0 | 1624.0 | Sell | 24,987,388 | 26371 | LSE | |
| 12:42:42 | 1616.5 | 3 | O | 1623.0 | 1624.0 | Sell | 24,987,385 | 26370 | LSE | |
| 12:41:18 | 1615.0 | 2 | O | 1623.0 | 1624.0 | Sell | 24,987,382 | 26369 | LSE | |
| 12:41:15 | 1616.0 | 24 | O | 1623.0 | 1624.0 | Sell | 24,987,380 | 26368 | LSE | |
| 12:40:09 | 1615.5 | 38 | O | 1623.0 | 1624.0 | Sell | 24,987,356 | 26367 | LSE | |
| 12:39:05 | 1622.5 | 4 | O | 1623.0 | 1624.0 | Sell | 24,987,318 | 26366 | LSE | |
| 12:39:05 | 1622.5 | 1 | O | 1623.0 | 1624.0 | Sell | 24,987,314 | 26365 | LSE | |
| 12:39:03 | 1622.5 | 2 | O | 1623.0 | 1624.0 | Sell | 24,987,313 | 26364 | LSE | |
| 12:38:25 | 1613.5 | 1 | O | 1623.0 | 1624.0 | Sell | 24,987,311 | 26363 | LSE | |
| 12:38:17 | 1616.0 | 2 | O | 1623.0 | 1624.0 | Sell | 24,987,310 | 26362 | LSE | |
| 12:38:14 | 1623.5 | 1 | O | 1623.0 | 1624.0 | 24,987,308 | 26361 | LSE | ||
| 12:36:59 | 1614.5 | 1 | O | 1623.0 | 1624.0 | Sell | 24,987,307 | 26360 | LSE | |
| 12:36:55 | 1622.0 | 71 | O | 1623.0 | 1624.0 | Sell | 24,987,306 | 26359 | LSE | |
| 12:36:34 | 1623.0 | 239 | O | 1623.0 | 1624.0 | Sell | 24,987,235 | 26358 | LSE | |
| 12:35:52 | 1625.0 | 277 | O | 1623.0 | 1624.0 | Buy | 24,986,996 | 26357 | LSE | |
| 12:35:51 | 1613.0 | 4 | O | 1623.0 | 1624.0 | Sell | 24,986,719 | 26356 | LSE | |
| 12:35:22 | 1623.5 | 2 | O | 1623.0 | 1624.0 | 24,986,715 | 26355 | LSE | ||
| 12:35:10 | 1614.0 | 8 | O | 1623.0 | 1624.0 | Sell | 24,986,713 | 26354 | LSE | |
| 12:34:48 | 1615.0 | 7 | O | 1623.0 | 1624.0 | Sell | 24,986,705 | 26353 | LSE | |
| 12:34:19 | 1617.0 | 1 | O | 1623.0 | 1624.0 | Sell | 24,986,698 | 26352 | LSE | |
| 12:32:50 | 1624.5 | 23 | O | 1623.0 | 1624.0 | Buy | 24,986,697 | 26351 | LSE | |
| 12:32:45 | 1623.5 | 3 | O | 1623.0 | 1624.0 | 24,986,674 | 26350 | LSE | ||
| 12:32:21 | 1622.5 | 9 | O | 1623.0 | 1624.0 | Sell | 24,986,671 | 26349 | LSE | |
| 12:32:19 | 1622.5 | 1 | O | 1623.0 | 1624.0 | Sell | 24,986,662 | 26348 | LSE | |
| 12:31:42 | 1618.361 | 119959 | O | 1623.0 | 1624.0 | Sell | 24,986,661 | 26347 | LSE | |
| 12:31:02 | 1623.0 | 2 | O | 1623.0 | 1624.0 | Sell | 24,866,702 | 26346 | LSE | |
| 12:30:40 | 1624.5 | 4 | O | 1623.0 | 1624.0 | Buy | 24,866,700 | 26345 | LSE | |
| 12:29:14 | 1622.5 | 1 | O | 1623.0 | 1624.0 | Sell | 24,866,696 | 26344 | LSE | |
| 12:28:49 | 1622.5 | 1 | O | 1623.0 | 1624.0 | Sell | 24,866,695 | 26343 | LSE | |
| 12:28:27 | 1623.0 | 14 | O | 1623.0 | 1624.0 | Sell | 24,866,694 | 26342 | LSE | |
| 12:28:18 | 1623.5 | 10 | O | 1623.0 | 1624.0 | 24,866,680 | 26341 | LSE | ||
| 12:28:09 | 1623.0 | 2 | O | 1623.0 | 1624.0 | Sell | 24,866,670 | 26340 | LSE | |
| 12:28:01 | 1623.0 | 1 | O | 1623.0 | 1624.0 | Sell | 24,866,668 | 26339 | LSE | |
| 12:27:36 | 1623.5 | 2 | O | 1623.0 | 1624.0 | 24,866,667 | 26338 | LSE | ||
| 12:27:13 | 1624.5 | 86 | O | 1623.0 | 1624.0 | Buy | 24,866,665 | 26337 | LSE | |
| 12:27:07 | 1624.5 | 19 | O | 1623.0 | 1624.0 | Buy | 24,866,579 | 26336 | LSE | |
| 12:27:01 | 1625.5 | 2 | O | 1623.0 | 1624.0 | Buy | 24,866,560 | 26335 | LSE | |
| 12:26:07 | 1619.5 | 4 | O | 1623.0 | 1624.0 | Sell | 24,866,558 | 26334 | LSE | |
| 12:24:26 | 1628.0 | 7 | O | 1623.0 | 1624.0 | Buy | 24,866,554 | 26333 | LSE | |
| 12:24:06 | 1627.0 | 2 | O | 1623.0 | 1624.0 | Buy | 24,866,547 | 26332 | LSE | |
| 12:23:45 | 1623.5 | 2 | O | 1623.0 | 1624.0 | 24,866,545 | 26331 | LSE | ||
| 12:23:40 | 1626.0 | 5 | O | 1623.0 | 1624.0 | Buy | 24,866,543 | 26330 | LSE | |
| 12:20:17 | 1630.5 | 2 | O | 1623.0 | 1624.0 | Buy | 24,866,538 | 26329 | LSE | |
| 12:20:16 | 1621.5 | 2 | O | 1623.0 | 1624.0 | Sell | 24,866,536 | 26328 | LSE | |
| 12:19:49 | 1621.5 | 35 | O | 1623.0 | 1624.0 | Sell | 24,866,534 | 26327 | LSE | |
| 12:19:30 | 1623.0 | 4 | O | 1623.0 | 1624.0 | Sell | 24,866,499 | 26326 | LSE | |
| 12:18:42 | 1622.5 | 9 | O | 1623.0 | 1624.0 | Sell | 24,866,495 | 26325 | LSE | |
| 12:18:41 | 1622.5 | 10 | O | 1623.0 | 1624.0 | Sell | 24,866,486 | 26324 | LSE | |
| 12:18:36 | 1623.5 | 3 | O | 1623.0 | 1624.0 | 24,866,476 | 26323 | LSE | ||
| 12:18:35 | 1623.5 | 56 | O | 1623.0 | 1624.0 | 24,866,473 | 26322 | LSE | ||
| 12:17:59 | 1620.5 | 1 | O | 1623.0 | 1624.0 | Sell | 24,866,417 | 26321 | LSE | |
| 12:17:44 | 1623.5 | 4 | O | 1623.0 | 1624.0 | 24,866,416 | 26320 | LSE | ||
| 12:17:18 | 1623.0 | 119 | O | 1623.0 | 1624.0 | Sell | 24,866,412 | 26319 | LSE | |
| 12:16:42 | 1620.0 | 47 | O | 1623.0 | 1624.0 | Sell | 24,866,293 | 26318 | LSE | |
| 12:16:10 | 1623.5 | 1 | O | 1623.0 | 1624.0 | 24,866,246 | 26317 | LSE | ||
| 12:15:54 | 1627.5 | 477 | O | 1623.0 | 1624.0 | Buy | 24,866,245 | 26316 | LSE | |
| 12:15:42 | 1627.0 | 8 | O | 1623.0 | 1624.0 | Buy | 24,865,768 | 26315 | LSE | |
| 12:15:00 | 1599.5 | 1942502 | O | 1623.0 | 1624.0 | Sell | 24,865,760 | 26314 | LSE | |
| 12:15:00 | 1599.5 | 1942502 | O | 1623.0 | 1624.0 | Sell | 22,923,258 | 26313 | LSE | |
| 12:14:47 | 1625.5 | 2 | O | 1623.0 | 1624.0 | Buy | 20,980,756 | 26312 | LSE | |
| 12:14:26 | 1627.5 | 4 | O | 1623.0 | 1624.0 | Buy | 20,980,754 | 26311 | LSE | |
| 12:14:03 | 1625.5 | 16 | O | 1623.0 | 1624.0 | Buy | 20,980,750 | 26310 | LSE | |
| 12:13:53 | 1627.5 | 24 | O | 1623.0 | 1624.0 | Buy | 20,980,734 | 26309 | LSE | |
| 12:13:02 | 1621.5 | 18 | O | 1623.0 | 1624.0 | Sell | 20,980,710 | 26308 | LSE | |
| 12:08:07 | 1623.5 | 1 | O | 1623.0 | 1624.0 | 20,980,692 | 26307 | LSE | ||
| 12:08:07 | 1623.5 | 1 | O | 1623.0 | 1624.0 | 20,980,691 | 26306 | LSE | ||
| 12:08:07 | 1623.5 | 1 | O | 1623.0 | 1624.0 | 20,980,690 | 26305 | LSE | ||
| 12:08:07 | 1623.5 | 2 | O | 1623.0 | 1624.0 | 20,980,689 | 26304 | LSE | ||
| 12:06:35 | 1623.5 | 6 | O | 1623.0 | 1624.0 | 20,980,687 | 26303 | LSE | ||
| 12:06:34 | 1623.5 | 4 | O | 1623.0 | 1624.0 | 20,980,681 | 26302 | LSE | ||
| 12:05:14 | 1627.5 | 23 | O | 1623.0 | 1624.0 | Buy | 20,980,677 | 26301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
