Bae Systems Plc (OP: BAESF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	7.580	7.580	7.280	7.300	1,527	-0.13(-1.75%)
Dec 30, 2021	7.430	7.430	7.430	7.430	177	+0.12(+1.64%)
Dec 29, 2021	7.490	7.490	7.310	7.310	4,426	+0.11(+1.53%)
Dec 28, 2021	7.420	7.420	7.200	7.200	483	-0.22(-2.96%)
Dec 27, 2021	7.500	7.500	7.420	7.420	1,081	-0.01(-0.20%)
Dec 23, 2021	7.320	7.435	7.230	7.435	8,472	+0.20(+2.84%)
Dec 22, 2021	7.200	7.230	7.195	7.230	4,814	+0.03(+0.42%)
Dec 21, 2021	6.990	7.200	6.990	7.200	2,478	+0.23(+3.30%)
Dec 20, 2021	7.060	7.110	6.970	6.970	2,990	-0.06(-0.85%)
Dec 17, 2021	6.980	7.230	6.920	7.030	10,057	-0.07(-0.99%)
Dec 16, 2021	7.320	7.320	7.100	7.100	10,375	-0.18(-2.43%)
Dec 15, 2021	7.100	7.277	6.880	7.277	7,093	+0.10(+1.34%)
Dec 14, 2021	7.180	7.180	7.180	7.180	551	-0.09(-1.24%)
Dec 13, 2021	7.250	7.270	7.250	7.270	371	-0.10(-1.36%)
Dec 10, 2021	7.230	7.370	7.150	7.370	11,648	+0.16(+2.22%)
Dec 09, 2021	7.450	7.450	7.200	7.210	5,818	-0.20(-2.70%)
Dec 08, 2021	7.375	7.410	7.340	7.410	80,816	+0.06(+0.82%)
Dec 07, 2021	7.600	7.600	7.350	7.350	656,986	-0.02(-0.27%)
Dec 06, 2021	7.350	7.425	7.350	7.370	1,350,471	-0.04(-0.54%)
Dec 03, 2021	7.450	7.490	7.220	7.410	52,722	-0.07(-0.94%)
Dec 02, 2021	7.220	7.480	7.220	7.480	6,285	+0.15(+2.05%)
Dec 01, 2021	7.590	7.590	7.266	7.330	7,817	+0.03(+0.41%)
Nov 30, 2021	7.300	7.350	7.300	7.300	22,945	-0.16(-2.14%)
Nov 29, 2021	7.370	7.460	7.370	7.460	487	+0.01(+0.14%)
Nov 26, 2021	7.355	7.449	7.295	7.449	3,425	-0.07(-0.94%)
Nov 24, 2021	7.525	7.525	7.500	7.520	26,073	-0.11(-1.44%)
Nov 23, 2021	7.520	7.630	7.520	7.630	1,604	+0.06(+0.79%)
Nov 22, 2021	7.650	7.650	7.470	7.570	2,884	-0.11(-1.46%)
Nov 19, 2021	7.610	7.682	7.610	7.682	501	-0.07(-0.88%)
Nov 18, 2021	7.700	7.750	7.750	7.750	3,864	+0.20(+2.58%)
Nov 17, 2021	7.615	7.620	7.555	7.555	1,929	+0.05(+0.73%)
Nov 16, 2021	7.655	7.655	7.500	7.500	4,031	-0.17(-2.28%)
Nov 15, 2021	7.675	7.742	7.675	7.675	36,370	+0.08(+0.99%)
Nov 12, 2021	7.720	7.720	7.600	7.600	8,218	-0.08(-1.04%)
Nov 11, 2021	7.655	7.680	7.655	7.680	2,483	-0.01(-0.13%)
Nov 10, 2021	7.664	7.690		7.690	2,000,561	-0.17(-2.16%)
Nov 09, 2021	7.675	7.860	7.675	7.860	1,207	+0.08(+1.09%)
Nov 08, 2021	7.732	7.820	7.732	7.775	1,208,424	+0.08(+0.97%)
Nov 05, 2021	7.750	7.752	7.650	7.700	2,740	+0.00(+0.00%)
Nov 04, 2021	7.630	7.710	7.630	7.700	2,432	+0.10(+1.32%)
Nov 03, 2021	7.600	7.600	7.600	7.600	2,913	+0.05(+0.66%)
Nov 02, 2021	7.600	7.600	7.550	7.550	1,102	-0.07(-0.92%)
Nov 01, 2021	7.602	7.620	7.630	7.620	3,325	-0.01(-0.13%)
Oct 29, 2021	7.700	7.790	7.630	7.630	1,469	-0.08(-0.97%)
Oct 28, 2021	7.695	7.750	7.695	7.705	1,161	+0.04(+0.59%)
Oct 27, 2021	7.680	7.680	7.660	7.660	555	-0.16(-2.05%)
Oct 26, 2021	7.740	7.820	7.720	7.820	1,240	-0.06(-0.76%)
Oct 25, 2021	7.850	8.020	7.830	7.880	43,303	-0.26(-3.20%)
Oct 22, 2021	8.155	8.250	8.140	8.140	5,339,171	+0.01(+0.13%)
Oct 21, 2021	8.065	8.130	8.065	8.130	2,401,531	-0.09(-1.09%)
Oct 20, 2021	8.250	8.291	8.175	8.220	3,257,300	+0.06(+0.67%)
Oct 19, 2021	8.100	8.165	8.100	8.165	28,452	-0.03(-0.31%)
Oct 18, 2021	8.136	8.210	8.110	8.190	175,689	-0.11(-1.33%)
Oct 15, 2021	8.235	8.300	8.235	8.300	122,221	+0.07(+0.79%)
Oct 14, 2021	8.240	8.240	8.172	8.235	671,805	+0.05(+0.67%)
Oct 13, 2021	7.950	8.180	7.950	8.180	33,075	+0.08(+0.99%)
Oct 12, 2021	7.985	8.100	7.930	8.100	3,823	+0.15(+1.95%)
Oct 11, 2021	7.900	7.945	7.880	7.945	8,266	+0.14(+1.79%)
Oct 08, 2021	7.805	7.805	7.730	7.805	788	+0.00(+0.06%)
Oct 07, 2021	7.800	7.880	7.680	7.800	4,124	+0.12(+1.56%)
Oct 06, 2021	7.800	7.800	7.680	7.680	2,320	-0.03(-0.39%)
Oct 05, 2021	7.715	7.715	7.710	7.710	7,058	-0.05(-0.64%)
Oct 04, 2021	7.680	7.760	7.600	7.760	14,471	+0.01(+0.19%)

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.