Bae Systems Plc (OP: BAESF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	8.010	8.045	8.010	8.045	8,262	+0.02(+0.19%)
Jul 29, 2021	8.000	8.050	8.000	8.030	4,183	+0.29(+3.75%)
Jul 28, 2021	7.700	7.740	7.700	7.740	5,070	+0.12(+1.57%)
Jul 27, 2021	7.700	7.700	7.620	7.620	1,239	-0.00(-0.07%)
Jul 26, 2021	7.700	7.700	7.550	7.625	5,530	-0.03(-0.33%)
Jul 23, 2021	7.620	7.650	7.600	7.650	2,399	+0.18(+2.34%)
Jul 22, 2021	7.475	7.475	7.475	7.475	279	+0.08(+1.15%)
Jul 21, 2021	7.430	7.490	7.390	7.390	2,098	+0.15(+2.07%)
Jul 20, 2021	7.250	7.250	7.230	7.240	24,499	+0.02(+0.21%)
Jul 19, 2021	7.350	7.350	7.200	7.225	1,556	-0.24(-3.15%)
Jul 16, 2021	7.460	7.460	7.350	7.460	54,608	+0.04(+0.54%)
Jul 15, 2021	7.420	7.420	7.420	7.420	223	-0.05(-0.68%)
Jul 14, 2021	7.500	7.500	7.450	7.471	2,567	-0.08(-1.05%)
Jul 13, 2021	7.540	7.550	7.540	7.550	18,787	+0.07(+0.94%)
Jul 12, 2021	7.600	7.600	7.480	7.480	18,776	+0.01(+0.13%)
Jul 09, 2021	7.570	7.570	7.440	7.470	12,728	+0.08(+1.08%)
Jul 08, 2021	7.280	7.400	7.280	7.390	13,850	+0.07(+1.03%)
Jul 07, 2021	7.245	7.315	7.220	7.315	1,541	+0.02(+0.21%)
Jul 06, 2021	7.300	7.400	7.300	7.300	5,740	+0.10(+1.39%)
Jul 02, 2021	7.245	7.245	7.200	7.200	772	-0.11(-1.50%)
Jul 01, 2021	7.310	7.310	7.310	7.310	1,691	+0.01(+0.21%)
Jun 30, 2021	7.300	7.300	7.190	7.295	1,531	+0.00(+0.00%)
Jun 29, 2021	7.295	7.295	7.295	7.295	6,824	+0.02(+0.22%)
Jun 28, 2021	7.370	7.370	7.279	7.279	3,486	-0.13(-1.77%)
Jun 25, 2021	7.410	7.410	7.410	7.410	1,011	-0.09(-1.20%)
Jun 23, 2021		7.500	7.500	7.500	116	-0.01(-0.20%)
Jun 22, 2021	7.420	7.520	7.420	7.515	756	-0.03(-0.33%)
Jun 21, 2021	7.540	7.540	7.540	7.540	279	+0.09(+1.21%)
Jun 18, 2021	7.550	7.550	7.430	7.450	1,075	-0.13(-1.72%)
Jun 17, 2021	7.580	7.590	7.580	7.580	936	-0.01(-0.20%)
Jun 16, 2021	7.640	7.640	7.582	7.595	14,504	+0.00(+0.00%)
Jun 15, 2021	7.575	7.595	7.511	7.595	2,837	+0.02(+0.33%)
Jun 14, 2021	7.500	7.570	7.500	7.570	960	-0.02(-0.26%)
Jun 11, 2021	7.580	7.590	7.575	7.590	20,807	-0.04(-0.52%)
Jun 10, 2021	7.560	7.640	7.560	7.630	5,078	+0.10(+1.33%)
Jun 09, 2021	7.555	7.555	7.530	7.530	8,308	-0.01(-0.20%)
Jun 08, 2021	7.540	7.563	7.540	7.545	3,025	+0.04(+0.60%)
Jun 07, 2021	7.530	7.580	7.500	7.500	9,291	-0.04(-0.46%)
Jun 04, 2021	7.490	7.550	7.490	7.535	13,343	+0.05(+0.72%)
Jun 03, 2021	7.529	7.529	7.450	7.481	117,623	-0.02(-0.32%)
Jun 02, 2021	7.450	7.525	7.450	7.505	2,632	+0.04(+0.60%)
Jun 01, 2021	7.500	7.500	7.460	7.460	42,653	+0.01(+0.13%)
May 28, 2021	7.550	7.550	7.400	7.450	36,074	-0.01(-0.20%)
May 27, 2021	7.500	7.510	7.465	7.465	4,962	+0.09(+1.22%)
May 26, 2021	7.400	7.420	7.375	7.375	5,908	-0.01(-0.14%)
May 25, 2021	7.470	7.470	7.385	7.385	516	+0.05(+0.70%)
May 24, 2021	7.355	7.355	7.333	7.333	601	-0.05(-0.70%)
May 21, 2021	7.320	7.420	7.320	7.385	3,747	+0.11(+1.53%)
May 20, 2021	7.315	7.315	7.274	7.274	81,065	-0.10(-1.37%)
May 19, 2021	7.306	7.375	7.306	7.375	70,574	-0.09(-1.27%)
May 18, 2021	7.400	7.470	7.400	7.470	2,061	+0.10(+1.36%)
May 17, 2021	7.360	7.400	7.360	7.370	20,586	+0.02(+0.27%)
May 14, 2021	7.250	7.400	7.250	7.350	12,604	+0.22(+3.16%)
May 13, 2021	7.180	7.190	7.125	7.125	962	+0.06(+0.91%)
May 12, 2021	7.180	7.240	7.061	7.061	25,966	-0.09(-1.24%)
May 11, 2021	7.085	7.170	7.040	7.150	32,182	-0.05(-0.69%)
May 10, 2021	7.200	7.245	7.200	7.200	39,195	+0.08(+1.12%)
May 07, 2021	7.075	7.120	7.075	7.120	1,579	+0.03(+0.35%)
May 06, 2021	7.080	7.095	7.080	7.095	1,039	+0.13(+1.87%)
May 05, 2021		6.965	6.965	6.965	105	+0.00(+0.00%)
May 04, 2021	7.016	7.070	6.965	6.965	65,013	-0.24(-3.26%)

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.