Bae Systems Plc (OP: BAESF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	9.375	9.460	9.312	9.460	3,311	+0.06(+0.64%)
Jul 28, 2022	9.470	9.470	9.400	9.400	863	-0.01(-0.16%)
Jul 27, 2022	9.420	9.420	9.260	9.415	7,134	-0.12(-1.21%)
Jul 26, 2022	9.560	9.560	9.430	9.530	747	-0.03(-0.31%)
Jul 25, 2022	9.360	9.560	9.360	9.560	2,508	+0.21(+2.25%)
Jul 22, 2022	9.370	9.370	9.350	9.350	952	-0.04(-0.48%)
Jul 21, 2022	9.380	9.465	9.322	9.395	17,563	-0.30(-3.14%)
Jul 20, 2022	9.740	9.900	9.680	9.700	42,071	-0.12(-1.22%)
Jul 19, 2022	9.780	9.920	9.780	9.820	6,616	+0.25(+2.61%)
Jul 18, 2022	9.780	9.845	9.540	9.570	1,892	+0.25(+2.68%)
Jul 15, 2022	9.375	9.385	9.320	9.320	7,230	-0.13(-1.38%)
Jul 14, 2022	9.405	9.460	9.405	9.450	1,985	-0.29(-2.98%)
Jul 13, 2022	9.760	9.760	9.550	9.740	2,676	-0.08(-0.87%)
Jul 12, 2022	9.960	9.960	9.750	9.825	37,933	+0.16(+1.66%)
Jul 11, 2022	9.760	9.760	9.665	9.665	26,696	+0.01(+0.16%)
Jul 08, 2022	9.740	9.740	9.650	9.650	2,171	+0.02(+0.21%)
Jul 07, 2022	9.830	9.830	9.630	9.630	3,462	-0.10(-1.08%)
Jul 06, 2022	9.700	9.735	9.635	9.735	605	-0.02(-0.15%)
Jul 05, 2022	9.520	9.870	9.520	9.750	2,453	-0.39(-3.85%)
Jul 01, 2022	10.20	10.20	9.981	10.14	10,328	+0.04(+0.40%)
Jun 30, 2022	10.03	10.10	10.03	10.10	2,364	+0.03(+0.30%)
Jun 29, 2022	10.06	10.10	10.00	10.07	7,880	+0.09(+0.88%)
Jun 28, 2022	9.950	10.05	9.950	9.982	38,696	+0.31(+3.16%)
Jun 27, 2022	9.860	10.05	9.677	9.677	12,743	+0.03(+0.28%)
Jun 24, 2022	9.380	9.680	9.380	9.650	3,008	+0.27(+2.88%)
Jun 23, 2022	9.455	9.455	9.380	9.380	40,586	+0.07(+0.79%)
Jun 22, 2022	9.180	9.415	9.180	9.306	2,065	+0.01(+0.07%)
Jun 21, 2022	9.210	9.450	9.210	9.300	3,686	+0.20(+2.20%)
Jun 17, 2022	9.285	9.400	9.100	9.100	18,171	-0.31(-3.29%)
Jun 16, 2022	9.470	9.470	9.160	9.410	126,105	+0.05(+0.53%)
Jun 15, 2022	9.363	9.363	9.360	9.360	535	-0.01(-0.11%)
Jun 14, 2022	9.325	9.370	9.325	9.370	1,112	-0.05(-0.53%)
Jun 13, 2022	9.590	9.590	9.130	9.420	3,209	+0.07(+0.75%)
Jun 10, 2022	9.505	9.505	9.350	9.350	32,126	-0.37(-3.81%)
Jun 09, 2022	9.740	9.755	9.685	9.720	4,944	-0.11(-1.16%)
Jun 08, 2022	9.950	9.950	9.835	9.835	35,755	-0.17(-1.65%)
Jun 07, 2022	9.770	10.01	9.770	10.00	6,149	+0.15(+1.52%)
Jun 06, 2022	10.10	10.10	9.850	9.850	69,977	-0.02(-0.20%)
Jun 03, 2022	9.750	9.870	9.700	9.870	876	+0.04(+0.46%)
Jun 02, 2022	9.825	9.825	9.825	9.825	165	-0.08(-0.76%)
Jun 01, 2022	9.730	9.910	9.627	9.900	7,569	+0.33(+3.45%)
May 31, 2022	9.500	9.600	9.500	9.570	2,307	-0.22(-2.25%)
May 27, 2022	9.840	9.840	9.730	9.790	1,877	-0.02(-0.18%)
May 26, 2022	9.670	9.807	9.640	9.807	1,412	+0.21(+2.16%)
May 25, 2022	9.700	9.700	9.540	9.600	2,701	+0.10(+1.05%)
May 24, 2022	9.500	9.500	9.500	9.500	31,275	-0.01(-0.14%)
May 23, 2022	9.500	9.580	9.400	9.514	11,034	+0.24(+2.63%)
May 20, 2022	9.370	9.370	9.270	9.270	92,624	-0.08(-0.86%)
May 19, 2022	9.290	9.370	9.260	9.350	5,018	+0.00(+0.03%)
May 18, 2022	9.350	9.425	9.325	9.348	46,174	-0.05(-0.56%)
May 17, 2022	9.400	9.400	9.400	9.400	1,400	+0.10(+1.07%)
May 16, 2022	9.370	9.370	9.220	9.300	32,743	+0.22(+2.37%)
May 13, 2022	8.906	9.092	8.906	9.085	1,689	+0.26(+2.95%)
May 12, 2022	8.915	8.915	8.825	8.825	1,498	-0.11(-1.18%)
May 11, 2022	9.094	9.094	8.930	8.930	648	-0.22(-2.37%)
May 10, 2022	9.155	9.200	9.147	9.147	3,072	+0.04(+0.41%)
May 09, 2022	9.290	9.290	9.110	9.110	4,361	-0.25(-2.67%)
May 06, 2022	9.350	9.560	9.350	9.360	18,624	-0.02(-0.21%)
May 05, 2022	9.280	9.450	9.275	9.380	8,618	-0.29(-3.00%)
May 04, 2022	9.420	9.720	9.420	9.670	744	-0.12(-1.23%)
May 03, 2022	9.500	9.790	9.500	9.790	3,339	+0.56(+6.12%)

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.