Bae Systems Plc (OP: BAESF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016		7.000	7.000	7.000	0	+0.00(+0.00%)
Jul 28, 2016	7.010	7.010	7.000	7.000	29,078	+0.00(+0.00%)
Jul 27, 2016	7.000	7.000	7.000	7.000	1,191	+0.12(+1.77%)
Jul 22, 2016		6.878	6.878	6.878	0	-0.07(-1.04%)
Jul 21, 2016	7.200	7.200	6.950	6.950	9,387	-0.10(-1.42%)
Jul 20, 2016	7.200	7.250	7.050	7.050	7,368	+0.05(+0.71%)
Jul 19, 2016	7.000	7.150	7.000	7.000	2,552	-0.19(-2.64%)
Jul 18, 2016	7.190	7.190	7.190	7.190	3,000	+0.01(+0.14%)
Jul 15, 2016	7.250	7.250	7.050	7.180	19,390	-0.07(-0.97%)
Jul 14, 2016	7.250	7.250	7.100	7.250	5,040	+0.01(+0.14%)
Jul 13, 2016	7.230	7.240	7.060	7.240	3,330	+0.18(+2.55%)
Jul 12, 2016	7.190	7.190	7.060	7.060	9,230	-0.14(-1.94%)
Jul 11, 2016	7.140	7.200	7.000	7.200	24,570	+0.15(+2.13%)
Jul 08, 2016	7.050	7.050	6.870	7.050	6,000	+0.30(+4.44%)
Jul 07, 2016	7.030	7.030	6.750	6.750	17,180	-0.15(-2.17%)
Jul 05, 2016	6.900	6.950	6.900	6.900	2,880	-0.05(-0.72%)
Jul 01, 2016		6.950	6.950	6.950	0	-0.08(-1.14%)
Jun 30, 2016	6.982	7.190	6.860	7.030	36,796	+0.28(+4.15%)
Jun 29, 2016	6.770	6.900	6.610	6.750	30,167	+0.20(+3.05%)
Jun 28, 2016	6.510	6.550	6.510	6.550	700	+0.30(+4.80%)
Jun 27, 2016	6.290	6.290	6.150	6.250	54,920	-0.35(-5.30%)
Jun 24, 2016	6.550	6.700	6.450	6.600	2,506	-0.90(-12.00%)
Jun 23, 2016	7.370	7.500	7.370	7.500	7,920	+0.15(+2.04%)
Jun 22, 2016	7.480	7.480	7.350	7.350	1,904	+0.15(+2.08%)
Jun 21, 2016	7.210	7.230	7.200	7.200	4,191	-0.14(-1.91%)
Jun 20, 2016	7.180	7.340	7.150	7.340	13,550	+0.59(+8.74%)
Jun 17, 2016	6.770	6.770	6.750	6.750	5,915	+0.05(+0.75%)
Jun 16, 2016	6.700	6.700	6.700	6.700	4,953	+0.00(+0.00%)
Jun 15, 2016	6.700	6.720	6.700	6.700	29,439	-0.12(-1.76%)
Jun 13, 2016		6.820	6.820	6.820	56	-0.17(-2.43%)
Jun 10, 2016	6.990	6.990	6.990	6.990	2,150	-0.01(-0.14%)
Jun 09, 2016	7.000	7.000	7.000	7.000	2,403	-0.08(-1.13%)
Jun 08, 2016	7.080	7.080	7.080	7.080	7,500	-0.02(-0.28%)
Jun 07, 2016	7.100	7.100	7.100	7.100	3,057	-0.03(-0.42%)
Jun 03, 2016		7.130	7.130	7.130	50	+0.13(+1.86%)
May 27, 2016		7.000	7.000	7.000	0	+0.00(+0.00%)
May 26, 2016	7.000	7.000	7.000	7.000	245	+0.00(+0.00%)
May 25, 2016	7.000	7.000	7.000	7.000	765	+0.03(+0.43%)
May 24, 2016	6.950	6.970	6.950	6.970	1,213	+0.09(+1.31%)
May 23, 2016	6.880	6.880	6.880	6.880	250	-0.04(-0.58%)
May 20, 2016	6.920	6.920	6.920	6.920	2,052	-0.14(-1.98%)
May 12, 2016		7.060	7.060	7.060	7	+0.06(+0.86%)
May 10, 2016		7.000	7.000	7.000	287	+0.03(+0.43%)
May 09, 2016	6.970	6.970	6.970	6.970	500	-0.18(-2.52%)
May 06, 2016	7.000	7.150	7.000	7.150	524	+0.10(+1.42%)
May 05, 2016	6.870	7.050	6.870	7.050	7,447	+0.20(+2.92%)
May 04, 2016	6.857	6.994	6.850	6.850	500	-0.10(-1.44%)
May 03, 2016	6.850	6.950	6.850	6.950	200	+0.05(+0.72%)

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.