Bae Systems Plc (OP: BAESF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2019		7.500	7.500	7.500	0	+0.25(+3.45%)
Oct 29, 2019	7.300	7.300	7.250	7.250	59,507	+0.12(+1.68%)
Oct 28, 2019	7.210	7.210	7.130	7.130	1,832	+0.01(+0.18%)
Oct 25, 2019	7.117	7.117	7.117	7.117	1,100	+0.02(+0.24%)
Oct 24, 2019		6.930	6.930	7.100	9,305	+0.17(+2.45%)
Oct 23, 2019	6.950	6.950	6.930	6.930	3,349	+0.00(+0.07%)
Oct 22, 2019	6.925	6.925	6.925	6.925	2,000	+0.04(+0.65%)
Oct 21, 2019		6.880	6.880	6.880	4	+0.00(+0.00%)
Oct 18, 2019	6.880	6.880	6.880	6.880	100	-0.09(-1.36%)
Oct 17, 2019	6.970	7.050	6.970	6.975	472	-0.08(-1.06%)
Oct 16, 2019	7.050	7.050	7.050	7.050	300	+0.05(+0.71%)
Oct 15, 2019	7.000	7.000	7.000	7.000	1,956	+0.22(+3.32%)
Oct 14, 2019		6.775	6.775	6.775	32	+0.00(+0.00%)
Oct 11, 2019		6.775	6.775	6.775	80	+0.00(+0.00%)
Oct 10, 2019	6.730	6.775	6.720	6.775	3,973	-0.03(-0.51%)
Oct 09, 2019	6.800	6.810	6.800	6.810	1,276	+0.06(+0.89%)
Oct 08, 2019	6.820	6.820	6.750	6.750	3,507	-0.05(-0.74%)
Oct 07, 2019	6.850	6.850	6.750	6.800	2,226	+0.13(+1.95%)
Oct 04, 2019	6.645	6.670	6.645	6.670	1,400	-0.13(-1.91%)
Oct 03, 2019		6.800	6.800	6.800	21	+0.00(+0.00%)
Oct 02, 2019		6.800	6.800	6.800	121	+0.00(+0.00%)
Oct 01, 2019	6.900	6.900	6.800	6.800	2,936	-0.11(-1.59%)
Sep 30, 2019	6.980	6.980	6.910	6.910	927	-0.27(-3.76%)
Sep 27, 2019		7.180	7.180	7.180	41	+0.00(+0.00%)
Sep 26, 2019	7.060	7.180	7.060	7.180	14,065	+0.23(+3.31%)
Sep 25, 2019	6.900	6.960	6.900	6.950	2,536	-0.11(-1.56%)
Sep 24, 2019	7.074	7.074	7.060	7.060	726	-0.20(-2.75%)
Sep 23, 2019		7.260	7.260	7.260	55	+0.00(+0.00%)
Sep 20, 2019	7.260	7.260	7.260	7.260	500	-0.04(-0.55%)
Sep 19, 2019		7.300	7.300	7.300	65	+0.00(+0.00%)
Sep 18, 2019	7.300	7.300	7.300	7.300	404	+0.01(+0.14%)
Sep 17, 2019	7.274	7.370	7.274	7.290	617,683	+0.13(+1.86%)
Sep 16, 2019	7.100	7.157	7.100	7.157	130,460	+0.10(+1.37%)
Sep 12, 2019		7.060	7.060	7.060	0	-0.09(-1.31%)
Sep 11, 2019	7.154	7.154	7.154	7.154	1,321	+0.09(+1.27%)
Sep 10, 2019	7.064	7.064	7.064	7.064	808	+0.14(+1.97%)
Sep 09, 2019	6.900	6.927	6.850	6.927	51,795	-0.03(-0.47%)
Sep 06, 2019	7.075	7.075	6.960	6.960	512,000	+0.11(+1.61%)
Sep 05, 2019	6.860	6.920	6.850	6.850	3,345	+0.08(+1.14%)
Sep 04, 2019	6.770	6.795	6.770	6.773	208,368	+0.13(+2.00%)
Sep 03, 2019	6.640	6.640	6.640	6.640	6,015	+0.14(+2.15%)
Aug 30, 2019	6.548	6.548	6.500	6.500	6,000	-0.06(-0.91%)
Aug 29, 2019	6.590	6.680	6.560	6.560	4,816	+0.02(+0.37%)
Aug 28, 2019	6.520	6.590	6.520	6.536	9,416	-0.22(-3.31%)
Aug 27, 2019	6.695	6.760	6.600	6.760	2,661	+0.02(+0.28%)
Aug 26, 2019	6.720	6.770	6.720	6.741	6,757	+0.03(+0.46%)
Aug 23, 2019	6.710	6.710	6.710	6.710	37,500	+0.01(+0.22%)
Aug 22, 2019		6.695	6.695	6.695	599	+0.00(+0.00%)
Aug 20, 2019		6.695	6.695	6.695	0	-0.00(-0.07%)
Aug 19, 2019	6.700	6.700	6.700	6.700	1,080	+0.15(+2.29%)
Aug 15, 2019		6.550	6.550	6.550	0	-0.03(-0.38%)
Aug 14, 2019	6.635	6.635	6.500	6.575	2,700	-0.02(-0.38%)
Aug 13, 2019	6.600	6.600	6.600	6.600	421	-0.13(-1.93%)
Aug 12, 2019		6.730	6.730	6.730	24	+0.00(+0.00%)
Aug 09, 2019	6.788	6.788	6.730	6.730	6,100	-0.11(-1.61%)
Aug 08, 2019	6.800	6.840	6.800	6.840	1,070	+0.14(+2.09%)
Aug 07, 2019	6.750	6.750	6.700	6.700	8,827	+0.20(+3.08%)
Aug 06, 2019	6.500	6.515	6.480	6.500	8,196	-0.20(-2.99%)
Aug 05, 2019		6.700	6.700	6.700	28	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.