ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

BAESF Bae Systems Plc (PK)

15.94
0.14 (0.89%)
Dec 04 2024 - Closed
Delayed by 15 minutes

BAESF Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2024 15.94 0.14 0.89% 15.77 16.36 15.77 18,154
Dec 03 2024 15.80 -0.34 -2.12% 16.00 16.00 15.76 19,420
Dec 02 2024 16.142 0.64 4.14% 15.71 16.142 15.67 267,328
Nov 29 2024 15.50 -1.30 -7.74% 15.77 16.00 15.424 34,690
Nov 27 2024 16.80 0.00 0.00% 16.78 16.85 16.25 6,263
Nov 26 2024 16.80 0.30 1.82% 16.25 16.80 16.22 147,680
Nov 25 2024 16.50 -0.14 -0.81% 16.50 16.75 16.19 9,469
Nov 22 2024 16.635 0.04 0.21% 16.81 17.23 16.60 8,396
Nov 21 2024 16.60 0.24 1.47% 16.47 17.04 16.38 12,977
Nov 20 2024 16.36 -0.79 -4.61% 17.07 17.81 16.33 11,644
Nov 19 2024 17.15 0.93 5.73% 16.33 17.15 16.33 8,018
Nov 18 2024 16.22 -0.58 -3.45% 16.80 16.80 16.11 5,173
Nov 15 2024 16.80 0.27 1.63% 16.12 16.82 16.0399 9,024
Nov 14 2024 16.531 -0.62 -3.61% 17.48 17.48 16.531 10,810
Nov 13 2024 17.15 -0.80 -4.46% 17.60 17.65 16.83 7,102
Nov 12 2024 17.95 0.15 0.84% 17.66 17.95 17.65 3,403
Nov 11 2024 17.80 -0.15 -0.84% 17.70 17.95 17.70 4,952
Nov 08 2024 17.95 0.05 0.27% 17.84 17.95 17.52 6,715
Nov 07 2024 17.901 0.55 3.18% 17.70 18.00 17.67 23,733
Nov 06 2024 17.35 0.83 4.99% 17.50 17.50 17.05 6,533
Nov 05 2024 16.525 0.15 0.95% 16.36 16.80 16.35 8,655
Nov 04 2024 16.37 0.06 0.37% 16.85 16.85 16.05 31,419
Nov 01 2024 16.31 0.25 1.56% 16.31 16.86 16.30 5,671
Oct 31 2024 16.06 -0.11 -0.68% 16.20 16.51 16.05 24,917
Oct 30 2024 16.17 -0.38 -2.30% 16.32 17.00 16.17 8,510
Oct 29 2024 16.55 -0.08 -0.50% 16.50 17.15 16.3799 4,001
Oct 28 2024 16.6325 -0.08 -0.48% 16.75 16.84 16.52 62,471
Oct 25 2024 16.7125 -0.64 -3.67% 17.00 17.12 16.59 3,833
Oct 24 2024 17.35 0.37 2.20% 16.80 17.40 16.72 3,668
Oct 23 2024 16.976 -0.38 -2.21% 17.37 17.37 16.976 5,672
Oct 22 2024 17.36 0.01 0.07% 17.30 17.435 17.08 6,768
Oct 21 2024 17.3475 -0.06 -0.32% 17.5475 17.5525 17.00 4,435
Oct 18 2024 17.4025 0.13 0.77% 17.50 17.65 17.17 5,787
Oct 17 2024 17.27 0.27 1.56% 17.19 17.4575 17.19 2,116
Oct 16 2024 17.005 -0.10 -0.56% 17.2125 17.2125 16.72 30,886
Oct 15 2024 17.10 0.33 1.97% 17.165 17.205 16.65 9,513
Oct 14 2024 16.77 0.21 1.27% 16.68 17.14 16.68 4,260
Oct 11 2024 16.56 0.40 2.48% 16.60 16.6575 16.47 13,742
Oct 10 2024 16.16 -0.59 -3.52% 16.75 16.75 16.16 12,065
Oct 09 2024 16.75 -0.55 -3.18% 17.30 17.36 16.75 65,902
Oct 08 2024 17.30 -0.20 -1.14% 17.25 17.30 16.85 5,942
Oct 07 2024 17.50 0.43 2.49% 17.41 17.50 16.82 33,229
Oct 04 2024 17.0744 0.01 0.06% 16.975 17.433 16.80 128,109
Oct 03 2024 17.065 -0.22 -1.24% 17.37 17.37 16.78 8,611
Oct 02 2024 17.28 0.26 1.53% 17.20 17.50 16.91 13,540
Oct 01 2024 17.02 0.57 3.47% 16.80 17.02 16.75 12,845
Sep 30 2024 16.45 -0.55 -3.24% 16.70 16.7925 16.34 9,645
Sep 27 2024 17.00 0.19 1.12% 16.806 17.06 16.50 22,003
Sep 26 2024 16.8125 -0.09 -0.52% 16.8125 16.8125 16.50 2,892
Sep 25 2024 16.90 -0.30 -1.74% 17.2075 17.30 16.85 2,850
Sep 24 2024 17.20 0.35 2.08% 16.80 17.20 16.80 1,243
Sep 23 2024 16.85 -0.47 -2.71% 17.15 17.22 16.85 2,713
Sep 20 2024 17.32 0.50 2.97% 17.27 17.35 16.53 5,099
Sep 19 2024 16.82 -0.14 -0.83% 17.63 17.63 16.82 5,958
Sep 18 2024 16.96 0.06 0.36% 17.0175 17.45 16.85 1,999
Sep 17 2024 16.90 -1.22 -6.73% 17.25 17.25 16.90 15,315
Sep 16 2024 18.12 0.57 3.24% 18.18 18.18 17.42 5,507
Sep 13 2024 17.552 -0.02 -0.10% 17.73 18.11 17.36 40,675
Sep 12 2024 17.57 0.72 4.27% 17.13 17.57 17.04 12,139
Sep 11 2024 16.85 -0.14 -0.81% 16.9499 17.38 16.66 1,581
Sep 10 2024 16.9875 -0.09 -0.50% 17.18 17.18 16.90 11,028
Sep 09 2024 17.0725 0.15 0.90% 17.1525 17.1525 16.84 5,393
Sep 06 2024 16.92 -0.21 -1.20% 17.5225 17.61 16.92 5,417