BAE Systems (BSP) - Trades - ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
BAE Systems PLC (BSP)
BAE Systems PLC (BSP) Trades

BAE Systems PLC (BSP)

20.14

-0.139

(-0.69%)

Closed April 21 4:00PM

Realtime Data

Montage

Buy/Sell Ratio

Buy: 0

Neutral: 0

Sell: 0

Time	Price	Size	Type	B/S	Bid Price	Ask Price	Buy Ind.	Total Volume	Num	Exch.
15:52:04	20.12	200			20.12	20.26		41,947	178657	TG
15:51:15	20.12	27			20.12	20.26		41,747	178557	TG
15:19:19	20.16	32			20.16	20.30		41,720	175746	TG
15:11:59	20.18	50			20.18	20.30		41,688	175057	TG
15:11:59	20.18	33			20.18	20.30		41,638	175056	TG
14:28:16	20.30	50			20.26	20.30		41,605	170432	TG
14:05:58	20.30	45			20.26	20.30		41,555	167656	TG
13:59:47	20.30	9			20.23	20.30		41,510	166936	TG
13:49:57	20.22	5			20.22	20.30		41,501	165747	TG
13:45:28	20.30	40			20.22	20.30		41,496	165207	TG
13:41:45	20.30	79			20.22	20.30		41,456	164781	TG
13:20:33	20.29	50			20.15	20.29		41,377	162009	TG
13:12:28	20.20	247			20.20	20.30		41,327	160967	TG
13:01:53	20.30	60			20.20	20.30		41,080	159514	TG
12:55:49	20.25	243			20.26	20.25		41,020	158615	TG
12:55:38	20.26	267			20.26	20.30		40,777	158594	TG
12:44:29	20.30	100			20.26	20.30		40,510	156995	TG
12:33:55	20.26	20			20.26	20.30		40,410	155214	TG
12:27:45	20.30	3			20.26	20.30		40,390	154233	TG
12:22:21	20.26	5			20.26	20.30		40,387	153445	TG
12:11:57	20.30	10			20.26	20.30		40,382	151676	TG
12:06:31	20.26	50			20.26	20.30		40,372	150760	TG
12:05:38	20.30	4			20.26	20.30		40,322	150610	TG
12:04:38	20.30	200			20.26	20.30		40,318	150390	TG
11:54:05	20.30	11			20.26	20.30		40,118	148644	TG
11:52:59	20.26	1			20.26	20.30		40,107	148446	TG
11:51:51	20.30	1			20.26	20.30		40,106	148246	TG
11:49:11	20.30	32			20.26	20.30		40,105	147769	TG
11:39:00	20.26	75			20.26	20.30		40,073	145825	TG
11:38:33	20.30	15			20.26	20.30		39,998	145728	TG
11:36:25	20.27	260			20.26	20.27		39,983	145313	TG
11:28:46	20.20	125			20.20	20.23		39,723	143860	TG
11:28:38	20.20	50			20.20	20.23		39,598	143828	TG
11:24:06	20.23	5			20.20	20.23		39,548	142660	TG
11:22:33	20.22	6			20.20	20.22		39,543	142291	TG
11:21:29	20.22	3			20.20	20.22		39,537	142045	TG
11:14:52	20.25	300			20.22	20.25		39,534	140542	TG
11:07:17	20.25	400			20.25	20.27		39,234	138877	TG
11:05:33	20.20	250			20.17	20.20		38,834	138442	TG
10:55:16	20.21	40			20.21	20.25		38,584	135754	TG
10:48:44	20.20	1			20.15	20.20		38,544	134092	TG
10:44:53	20.14	1			20.14	20.16		38,543	132986	TG
10:38:53	20.08	500			20.08	20.10		38,542	131455	TG
10:36:42	20.09	800			20.09	20.10		38,042	130809	TG
10:30:38	20.09	150			20.09	20.12		37,242	128988	TG
10:28:45	20.09	2			20.09	20.13		37,092	128470	TG
10:27:41	20.12	105			20.10	20.12		37,090	128159	TG
10:26:58	20.13	20			20.10	20.13		36,985	127961	TG
10:16:32	20.11	19			20.10	20.11		36,965	125016	TG
10:14:28	20.14	2			20.12	20.14		36,946	124415	TG
10:10:18	20.15	50			20.11	20.15		36,944	123228	TG
10:06:15	20.13	160			20.11	20.13		36,894	122117	TG
10:04:55	20.13	6			20.11	20.13		36,734	121786	TG
10:04:47	20.13	500			20.11	20.13		36,728	121748	TG
09:59:40	20.13	200			20.13	20.15		36,228	119952	TG
09:55:45	20.19	50			20.17	20.19		36,028	118839	TG
09:55:13	20.18	60			20.16	20.18		35,978	118708	TG
09:51:44	20.17	49			20.16	20.17		35,918	117841	TG
09:50:04	20.15	6			20.15	20.17		35,869	117414	TG
09:47:12	20.10	100			20.08	20.10		35,863	116655	TG
09:46:12	20.12	1			20.08	20.12		35,763	116347	TG
09:45:03	20.06	5			20.06	20.08		35,762	115750	TG
09:42:13	20.05	450			20.05	20.07		35,757	114938	TG
09:36:46	20.00	1			20.00	20.02		35,307	113307	TG
09:35:19	20.03	11			20.01	20.03		35,306	112426	TG
09:32:17	20.00	50			19.985	20.00		35,295	111534	TG
09:31:32	20.00	80			19.985	20.00		35,245	111323	TG
09:25:48	19.985	3			19.985	20.02		35,165	109827	TG
09:21:37	20.00	30			20.00	20.02		35,162	108883	TG
09:06:25	20.02	10			19.935	20.02		35,132	105590	TG
09:03:00	19.90	1,100			19.895	19.90		35,122	104848	TG
08:54:40	19.95	40			19.93	19.95		34,022	103026	TG
08:52:56	19.985	50			19.98	19.985		33,982	102708	TG
08:52:11	19.995	210			19.98	19.995		33,932	102569	TG
08:50:45	20.00	260			19.98	20.00		33,722	102299	TG
08:49:23	20.01	485			19.975	20.01		33,462	102029	TG
08:43:58	19.97	200			19.97	19.995		32,977	101020	TG
08:41:48	19.98	6			19.98	20.00		32,777	100548	TG
08:39:24	19.98	300			19.98	20.00		32,771	100059	TG
08:26:58	19.99	60			19.99	20.01		32,471	97718	TG
08:23:14	19.995	11			19.98	19.995		32,411	97033	TG
08:09:40	19.97	40			19.95	19.97		32,400	94318	TG
08:07:58	19.965	25			19.945	19.965		32,360	93973	TG
08:07:26	19.96	50			19.94	19.96		32,335	93893	TG
08:00:29	19.945	1			19.945	19.965		32,285	92254	TG
07:57:32	19.95	300			19.95	19.96		32,284	91598	TG
07:52:41	19.94	120			19.94	19.955		31,984	90610	TG
07:51:24	19.94	1,000			19.94	19.955		31,864	90363	TG
07:40:14	19.93	300			19.915	19.93		30,864	88042	TG
07:38:13	19.94	240			19.925	19.94		30,564	87662	TG
07:29:03	19.96	5			19.94	19.96		30,324	85702	TG
07:26:55	19.945	200			19.93	19.945		30,319	85278	TG
07:23:02	19.95	60			19.94	19.95		30,119	84237	TG
07:22:41	19.94	225			19.94	19.945		30,059	84160	TG
07:17:26	19.965	256			19.96	19.965		29,834	82962	TG
07:09:33	19.935	10			19.925	19.935		29,578	81383	TG
07:02:43	19.955	51			19.93	19.955		29,568	80020	TG
06:54:56	19.925	399			19.925	19.955		29,517	78654	TG
06:52:51	19.94	1,000			19.915	19.94		29,118	78295	TG
06:52:21	19.94	100			19.915	19.94		28,118	78195	TG

Gramercy Property Trust

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

ADVFN - JSTools Console1-888-992-3836 | Email a copy to Support
INFO: [10:11:27] User Agent: Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)
INFO: [10:11:27] Language: en-US
OKAY: [10:11:27] Cookies are enabled
OKAY: [10:11:27] Browser supports RequestAnimationFrame
OKAY: [10:11:27] Browser supports the WebScoket API
INFO: [10:11:27] Starting session (trades) for guest
INFO: [10:11:27] Locale: en_US || Timezone: US/Eastern (offset: -14400)
INFO: [10:11:27] Boot configuration: 
- loggedOutEnabled = 1
- appName = trades
- advfnURL = http://www.advfn.com
- rpcURL = https://www.advfn.com/common/rpc
- streamerURL = wss://streamws-lo.advfn.com
- alternativeStreamerUrl = wss://streamws-lo.advfn.com
- alternativeStreamerUrlFallback = wss://streamws-lo.advfn.com
- newsSources = 
- locale = en_US
- site = www
- timezone = US/Eastern
- timezoneOffset = -14400
- indices = 
- colorSchema: 
	- up = #008000
	- down = #DE1A1A
	- unchanged = #000000
- colorSchemaDelight: 
	- up = #009C3D
	- down = #FF4641
	- unchanged = #000000
	- up_bg = #EEF9F4
	- down_bg = #FEF2F1
- changeArrows: 
	- up = green_up.png
	- no_change = black_dot.png
	- down = red_down.png
- changeArrowsDelight: 
	- up = green_up_delight.svg
	- no_change = no_change_delight.svg
	- down = red_down_delight.svg
- displaySymbol = TG%3ABSP
- feedSymbol = TG%5EBSP
- supportEmail = help@advfn.com
- supportPhone = 1-888-992-3836
- monitorId = 
- fixedMonitor = 0
- isMobile = 0
- theme = default
- monitorSettings: 
	- indexBreakUp = true
	- orderSymbols = true
	- defaultDisplay = 1
- isEmbed = 
OKAY: [10:11:28] Opened the connection to the streamer (wss://streamws-lo.advfn.com/)
INFO: [10:11:28] Streamer WS Hostname: cb71cdb85d9b
INFO: [10:11:28] Starting the trades app
INFO: [10:11:28] [START]: Symbol loook up for TG^BSP
INFO: [10:11:28] [FINSH]: Symbol loook up for TG^BSP
INFO: [10:11:28] Loaded configuration for trades
INFO: [10:11:28] Creating trades table...
INFO: [10:11:28] Starting trades table for TG:BSP without montage
INFO: [10:11:28] lo-streamer/1/dist-swarm
INFO: [10:11:28] lo-streamer/1/dist-swarm
INFO: [10:11:28] lo-streamer/1/dist-swarm
INFO: [10:11:27] User Agent: Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)
INFO: [10:11:27] Language: en-US
OKAY: [10:11:27] Cookies are enabled
OKAY: [10:11:27] Browser supports RequestAnimationFrame
OKAY: [10:11:27] Browser supports the WebScoket API
INFO: [10:11:27] Starting session (trades) for guest
INFO: [10:11:27] Locale: en_US || Timezone: US/Eastern (offset: -14400)
INFO: [10:11:27] Boot configuration: <div style="font-family: monospace;white-space: pre-wrap">
- loggedOutEnabled = 1
- appName = trades
- advfnURL = http://www.advfn.com
- rpcURL = https://www.advfn.com/common/rpc
- streamerURL = wss://streamws-lo.advfn.com
- alternativeStreamerUrl = wss://streamws-lo.advfn.com
- alternativeStreamerUrlFallback = wss://streamws-lo.advfn.com
- newsSources = 
- locale = en_US
- site = www
- timezone = US/Eastern
- timezoneOffset = -14400
- indices = 
- colorSchema: 
	- up = #008000
	- down = #DE1A1A
	- unchanged = #000000
- colorSchemaDelight: 
	- up = #009C3D
	- down = #FF4641
	- unchanged = #000000
	- up_bg = #EEF9F4
	- down_bg = #FEF2F1
- changeArrows: 
	- up = green_up.png
	- no_change = black_dot.png
	- down = red_down.png
- changeArrowsDelight: 
	- up = green_up_delight.svg
	- no_change = no_change_delight.svg
	- down = red_down_delight.svg
- displaySymbol = TG%3ABSP
- feedSymbol = TG%5EBSP
- supportEmail = help@advfn.com
- supportPhone = 1-888-992-3836
- monitorId = 
- fixedMonitor = 0
- isMobile = 0
- theme = default
- monitorSettings: 
	- indexBreakUp = true
	- orderSymbols = true
	- defaultDisplay = 1
- isEmbed = </div>
OKAY: [10:11:28] Opened the connection to the streamer (wss://streamws-lo.advfn.com/)
INFO: [10:11:28] Streamer WS Hostname: cb71cdb85d9b
INFO: [10:11:28] Starting the trades app
INFO: [10:11:28] [START]: Symbol loook up for TG^BSP
INFO: [10:11:28] [FINSH]: Symbol loook up for TG^BSP
INFO: [10:11:28] Loaded configuration for trades
INFO: [10:11:28] Creating trades table...
INFO: [10:11:28] Starting trades table for TG:BSP without montage
INFO: [10:11:28] lo-streamer/1/dist-swarm
INFO: [10:11:28] lo-streamer/1/dist-swarm
INFO: [10:11:28] lo-streamer/1/dist-swarm