Bae Systems Plc (OP: BAESF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	10.97	11.01	10.80	10.85	11,295	-0.25(-2.25%)
Feb 27, 2023	11.13	11.13	11.00	11.10	4,792	+0.12(+1.14%)
Feb 24, 2023	11.05	11.05	10.88	10.97	28,914	-0.03(-0.27%)
Feb 23, 2023	11.04	11.04	10.87	11.00	2,478	+0.07(+0.69%)
Feb 22, 2023	11.03	11.04	10.81	10.93	4,812	-0.08(-0.73%)
Feb 21, 2023	10.90	11.01	10.90	11.01	12,863	+0.26(+2.37%)
Feb 17, 2023	10.70	10.75	10.65	10.75	50,388	-0.02(-0.14%)
Feb 16, 2023	10.73	10.88	10.62	10.77	59,244	+0.08(+0.70%)
Feb 15, 2023	10.60	10.70	10.54	10.69	1,946	+0.16(+1.50%)
Feb 14, 2023	10.55	10.68	10.50	10.53	2,243	+0.13(+1.27%)
Feb 13, 2023	10.70	10.70	10.40	10.40	11,322	-0.04(-0.38%)
Feb 10, 2023	10.52	10.52	10.44	10.44	937	+0.16(+1.61%)
Feb 09, 2023	10.20	10.35	10.20	10.28	13,466	+0.20(+1.99%)
Feb 08, 2023	10.20	10.20	10.07	10.07	1,173	+0.00(+0.05%)
Feb 07, 2023	10.00	10.07	10.00	10.07	3,651	-0.03(-0.30%)
Feb 06, 2023	10.13	10.17	10.00	10.10	13,559	-0.04(-0.44%)
Feb 03, 2023	10.23	10.23	10.10	10.14	19,209	+0.04(+0.35%)
Feb 02, 2023	10.37	10.37	10.11	10.11	6,035	-0.48(-4.53%)
Feb 01, 2023	10.42	10.60	10.42	10.59	1,664	+0.09(+0.86%)
Jan 31, 2023	10.80	10.80	10.49	10.50	3,254	-0.09(-0.80%)
Jan 30, 2023	10.60	10.69	10.57	10.59	16,252	-0.04(-0.38%)
Jan 27, 2023	10.62	10.62	10.59	10.62	1,118	+0.00(+0.00%)
Jan 26, 2023	10.65	10.80	10.55	10.62	1,227	-0.03(-0.24%)
Jan 25, 2023	10.60	10.70	10.45	10.65	11,868	+0.03(+0.24%)
Jan 24, 2023	10.40	10.65	10.40	10.62	31,010	+0.11(+1.05%)
Jan 23, 2023	10.62	10.64	10.51	10.52	2,535	+0.02(+0.14%)
Jan 20, 2023	10.45	10.60	10.45	10.50	23,359	+0.01(+0.10%)
Jan 19, 2023	10.41	10.49	10.41	10.49	8,714	+0.05(+0.53%)
Jan 18, 2023	10.44	10.44	10.44	10.44	1,107	+0.14(+1.36%)
Jan 17, 2023	10.31	10.41	10.29	10.29	38,855	+0.13(+1.28%)
Jan 13, 2023	10.21	10.25	10.16	10.16	3,207	-0.10(-0.93%)
Jan 12, 2023	10.00	10.39	10.00	10.26	6,533	+0.35(+3.53%)
Jan 11, 2023	10.20	10.20	9.850	9.910	70,026	-0.28(-2.75%)
Jan 10, 2023	10.14	10.21	10.00	10.19	3,301	+0.09(+0.89%)
Jan 09, 2023	10.21	10.41	10.00	10.10	5,632	-0.26(-2.46%)
Jan 06, 2023	10.20	10.36	10.20	10.36	4,853	+0.19(+1.87%)
Jan 05, 2023	10.00	10.16	10.00	10.16	1,270	-0.13(-1.26%)
Jan 04, 2023	10.35	10.35	10.29	10.29	4,253	-0.04(-0.34%)
Jan 03, 2023	10.40	10.53	10.32	10.33	14,058	-0.02(-0.19%)
Dec 30, 2022	10.61	10.61	10.15	10.35	39,187	-0.12(-1.10%)
Dec 29, 2022	10.50	10.67	10.24	10.46	60,972	+0.06(+0.62%)
Dec 28, 2022	10.35	10.40	10.35	10.40	527	+0.03(+0.29%)
Dec 27, 2022	10.37	10.40	10.37	10.37	1,710	+0.09(+0.92%)
Dec 23, 2022	10.32	10.33	10.28	10.28	12,956	-0.11(-1.01%)
Dec 22, 2022	10.21	10.50	10.21	10.38	62,678	+0.02(+0.19%)
Dec 21, 2022	10.11	10.50	10.11	10.36	8,174	+0.00(+0.00%)
Dec 20, 2022	10.51	10.51	10.24	10.36	5,289	-0.02(-0.14%)
Dec 19, 2022	10.48	10.50	10.33	10.38	7,750	+0.12(+1.22%)
Dec 16, 2022	10.20	10.25	10.20	10.25	1,921	-0.08(-0.77%)
Dec 15, 2022	10.20	10.40	10.20	10.33	5,608	-0.07(-0.67%)
Dec 14, 2022	10.32	10.51	10.28	10.40	5,338	+0.28(+2.77%)
Dec 13, 2022	10.20	10.31	10.12	10.12	8,928	-0.14(-1.32%)
Dec 12, 2022	10.29	10.29	10.22	10.26	2,046	+0.13(+1.28%)
Dec 09, 2022	10.10	10.12	10.10	10.12	3,777	-0.16(-1.60%)
Dec 08, 2022	10.15	10.29	10.10	10.29	64,393	+0.21(+2.08%)
Dec 07, 2022	10.10	10.30	10.02	10.08	7,062	+0.02(+0.15%)
Dec 06, 2022	9.900	10.25	9.900	10.06	17,987	+0.13(+1.36%)
Dec 05, 2022	9.950	10.05	9.930	9.930	3,062	-0.16(-1.62%)
Dec 02, 2022	10.00	10.09	9.898	10.09	3,270	+0.08(+0.83%)

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.