Bae Systems Plc (OP: BAESF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	3.850	3.850	3.850	3.850	2,000	+0.00(+0.00%)
Jul 29, 2004	3.850	3.850	3.850	3.850	2,000	+0.05(+1.32%)
Jul 28, 2004	3.800	3.800	3.800	3.800	900	+0.00(+0.00%)
Jul 27, 2004	3.800	3.800	3.800	3.800	900	+0.00(+0.00%)
Jul 26, 2004	3.800	3.800	3.800	3.800	900	+0.00(+0.00%)
Jul 23, 2004	3.800	3.800	3.800	3.800	900	-0.20(-5.00%)
Jul 22, 2004	4.000	4.000	4.000	4.000	2,600	+0.00(+0.00%)
Jul 21, 2004	4.000	4.000	4.000	4.000	2,600	+0.15(+3.90%)
Jul 20, 2004	3.850	3.850	3.850	3.850	11,500	+0.00(+0.00%)
Jul 19, 2004	3.850	3.850	3.850	3.850	11,500	+0.00(+0.00%)
Jul 16, 2004	3.850	3.850	3.850	3.850	11,500	+0.00(+0.00%)
Jul 15, 2004	3.850	3.850	3.850	3.850	11,500	+0.00(+0.00%)
Jul 14, 2004	3.850	3.850	3.850	3.850	11,500	+0.00(+0.00%)
Jul 13, 2004	3.850	3.850	3.850	3.850	11,500	+0.05(+1.32%)
Jul 12, 2004	3.800	3.800	3.800	3.800	1,000	+0.00(+0.00%)
Jul 09, 2004	3.800	3.800	3.800	3.800	1,000	+0.00(+0.00%)
Jul 08, 2004	3.800	3.850	3.800	3.800	2,300	-0.05(-1.30%)
Jul 07, 2004	3.850	3.850	3.850	3.850	5,000	+0.00(+0.00%)
Jul 06, 2004	3.850	4.150	3.850	3.850	1,172	+0.00(+0.00%)
Jul 02, 2004	3.850	4.150	3.850	3.850	1,172	-0.25(-6.10%)
Jul 01, 2004	4.100	4.100	3.930	4.100	2,200	+0.00(+0.00%)
Jun 30, 2004	3.800	4.100	3.930	4.100	2,200	+0.15(+3.80%)
Jun 29, 2004	3.950	3.950	3.950	3.950	150	+0.00(+0.00%)
Jun 28, 2004	3.650	3.950	3.950	3.950	150	+0.30(+8.22%)
Jun 25, 2004	3.900	3.650	3.650	3.650	100	-0.25(-6.41%)
Jun 24, 2004	3.900	3.900	3.900	3.900	500	+0.20(+5.41%)
Jun 23, 2004	3.700	3.700	3.700	3.700	600	+0.00(+0.00%)
Jun 22, 2004	3.700	3.700	3.700	3.700	400	+0.00(+0.00%)
Jun 21, 2004	3.700	3.700	3.700	3.700	400	+0.00(+0.00%)
Jun 18, 2004	3.700	3.700	3.700	3.700	400	+0.00(+0.00%)
Jun 17, 2004	3.700	3.700	3.700	3.700	400	+0.00(+0.00%)
Jun 16, 2004	3.700	3.700	3.700	3.700	400	+0.00(+0.00%)
Jun 15, 2004	3.700	3.700	3.700	3.700	400	-0.15(-3.90%)
Jun 14, 2004	3.850	3.850	3.850	3.850	0	+0.00(+0.00%)
Jun 10, 2004	3.850	3.850	3.850	3.850	108	+0.00(+0.00%)
Jun 09, 2004	3.850	3.850	3.850	3.850	1,334	-0.05(-1.36%)
Jun 08, 2004	3.903	3.903	3.903	3.903	264,000	+0.00(+0.00%)
Jun 07, 2004	3.903	3.903	3.903	3.903	264,000	+0.10(+2.71%)
Jun 04, 2004	3.800	3.800	3.800	3.800	300	-0.01(-0.26%)
Jun 03, 2004	3.810	3.810	3.700	3.810	2,620	+0.00(+0.00%)
Jun 02, 2004	3.810	3.810	3.700	3.810	2,620	+0.00(+0.00%)
Jun 01, 2004	3.810	3.810	3.700	3.810	2,620	+0.00(+0.00%)
May 28, 2004	3.810	3.810	3.700	3.810	2,620	+0.17(+4.67%)
May 27, 2004	3.640	3.640	3.640	3.640	25,000	-0.01(-0.27%)
May 26, 2004	3.650	3.650	3.650	3.650	160	+0.00(+0.00%)
May 25, 2004	3.650	3.650	3.650	3.650	160	+0.00(+0.00%)
May 24, 2004	3.650	3.650	3.650	3.650	160	+0.00(+0.00%)
May 21, 2004	3.650	3.650	3.650	3.650	160	+0.00(+0.00%)
May 20, 2004	3.650	3.650	3.650	3.650	160	+0.15(+4.29%)
May 19, 2004	3.500	3.500	3.450	3.500	5,160	+0.10(+2.94%)
May 18, 2004	3.400	3.400	3.400	3.400	1,000	+0.00(+0.00%)
May 17, 2004	3.500	3.400	3.400	3.400	1,000	-0.10(-2.86%)
May 14, 2004	3.500	3.500	3.500	3.500	270	+0.15(+4.48%)
May 13, 2004	3.350	3.350	3.350	3.350	0	+0.00(+0.00%)
May 12, 2004	3.450	3.350	3.350	3.350	200	-0.10(-2.90%)
May 11, 2004	3.650	3.450	3.450	3.450	1,200	-0.20(-5.48%)
May 10, 2004	3.650	3.650	3.650	3.650	0	+0.00(+0.00%)
May 07, 2004	3.820	3.720	3.650	3.650	2,030	-0.17(-4.45%)
May 06, 2004	3.820	3.820	3.820	3.820	0	+0.00(+0.00%)
May 05, 2004	3.820	4.000	3.820	3.820	700	+0.00(+0.00%)
May 04, 2004	4.000	4.000	3.820	3.820	700	-0.18(-4.50%)

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.