sharecast

{{ storiesRelated.title }}

BAE Systems (BAL)

1,329.50p

15:55 22/11/24

  • 0.68% 9.00p
  • Today's Low & High
  • 1,318.00 / 1,339.50
  • Open / Previous Close
  • 1,328.00 / 1,320.50
  • 52-week range
  • 25.42% 269.50p
  • Volume
  • 1,147,330
  • Market Cap(million)
  • £42,092.34m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
22-Nov-24 1,334.00p 1,328.00p 1,339.50p 1,318.00p 1,333,148 n/a
21-Nov-24 1,320.50p 1,311.00p 1,325.50p 1,298.50p 873,798 n/a
20-Nov-24 1,299.00p 1,300.00p 1,309.50p 1,292.50p 1,044,489 n/a
19-Nov-24 1,309.50p 1,304.00p 1,320.50p 1,293.00p 1,514,960 n/a
18-Nov-24 1,293.00p 1,284.50p 1,298.00p 1,283.00p 651,285 n/a
15-Nov-24 1,288.50p 1,292.75p 1,309.00p 1,285.00p 1,228,813 n/a
14-Nov-24 1,321.50p 1,349.00p 1,357.50p 1,314.00p 1,476,285 n/a
13-Nov-24 1,348.00p 1,373.50p 1,375.50p 1,333.25p 1,052,677 n/a
12-Nov-24 1,380.00p 1,403.00p 1,416.50p 1,380.00p 1,378,528 n/a
11-Nov-24 1,396.50p 1,391.00p 1,407.00p 1,386.25p 977,361 n/a
08-Nov-24 1,376.00p 1,383.50p 1,387.50p 1,367.00p 1,087,408 n/a
07-Nov-24 1,381.50p 1,345.00p 1,383.50p 1,335.50p 1,500,222 n/a
06-Nov-24 1,340.00p 1,292.50p 1,344.50p 1,292.50p 2,530,540 n/a
05-Nov-24 1,273.50p 1,240.50p 1,277.50p 1,240.25p 596,139 n/a
04-Nov-24 1,247.25p 1,267.00p 1,272.50p 1,244.75p 517,768 n/a
01-Nov-24 1,267.00p 1,253.00p 1,271.00p 1,249.00p 777,352 n/a
31-Oct-24 1,249.50p 1,266.00p 1,271.00p 1,246.00p 1,017,498 n/a
30-Oct-24 1,267.50p 1,272.00p 1,275.50p 1,250.50p 1,221,152 n/a
29-Oct-24 1,284.50p 1,288.75p 1,301.50p 1,279.75p 607,763 n/a
28-Oct-24 1,296.50p 1,288.50p 1,297.00p 1,277.50p 584,576 n/a
25-Oct-24 1,293.75p 1,300.00p 1,303.50p 1,288.50p 514,694 n/a
24-Oct-24 1,305.50p 1,303.50p 1,316.50p 1,295.50p 803,349 n/a
23-Oct-24 1,327.00p 1,332.00p 1,341.00p 1,324.75p 889,103 n/a
22-Oct-24 1,340.00p 1,340.50p 1,344.75p 1,323.50p 670,887 n/a
21-Oct-24 1,327.50p 1,327.50p 1,337.50p 1,323.75p 619,582 n/a