Bae Systems (BA.) - Trades - ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Bae Systems Plc (BA.)
Bae Systems Plc (BA.) Trades

Bae Systems Plc (BA.)

1,406.50

15.00

(1.08%)

Closed March 01 11:30AM

Delayed by 15 minutes

Last trades on 01/30/2025

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
12:30:57	1200.659	127762	O	1211.5	1212.0	Sell		6,391,477	5548	LSE
12:30:57	1201.5	127762	O	1211.5	1212.0	Sell		6,263,715	5547	LSE
12:19:02	1217.0	1	O	1211.5	1212.0	Buy		6,135,953	5546	LSE
12:16:37	1211.0	2	O	1211.5	1212.0	Sell		6,135,952	5545	LSE
11:58:26	1217.0	41	O	1211.5	1212.0	Buy		6,135,950	5544	LSE
11:55:48	1216.5	1	O	1211.5	1212.0	Buy		6,135,909	5543	LSE
11:43:16	1214.0	4	O	1211.5	1212.0	Buy		6,135,908	5542	LSE
11:35:23	1206.108	138000	O	1211.5	1212.0	Sell		6,135,904	5541	LSE
11:35:07	1208.5	19495	O	1211.5	1212.0	Sell		5,997,904	5540	LSE
11:35:07	1208.5	120000	O	1211.5	1212.0	Sell		5,978,409	5539	LSE
11:35:07	1208.5	91838	O	1211.5	1212.0	Sell		5,858,409	5538	LSE
11:35:07	1208.5	4434	O	1211.5	1212.0	Sell		5,766,571	5537	LSE
11:35:07	1208.5	3560	O	1211.5	1212.0	Sell		5,762,137	5536	LSE
11:35:07	1208.5	3428	O	1211.5	1212.0	Sell		5,758,577	5535	LSE
11:35:07	1208.5	3864	O	1211.5	1212.0	Sell		5,755,149	5534	LSE
11:35:07	1208.5	61660	O	1211.5	1212.0	Sell		5,751,285	5533	LSE
11:35:07	1208.5	816	O	1211.5	1212.0	Sell		5,689,625	5532	LSE
11:35:07	1208.5	1345	O	1211.5	1212.0	Sell		5,688,809	5531	LSE
11:35:07	1208.5	103	O	1211.5	1212.0	Sell		5,687,464	5530	LSE
11:35:07	1208.5	1900	O	1211.5	1212.0	Sell		5,687,361	5529	LSE
11:35:07	1208.5	215	O	1211.5	1212.0	Sell		5,685,461	5528	LSE
11:35:07	1208.5	1	O	1211.5	1212.0	Sell		5,685,246	5527	LSE
11:35:07	1208.5	64	O	1211.5	1212.0	Sell		5,685,245	5526	LSE
11:35:07	1208.5	131	O	1211.5	1212.0	Sell		5,685,181	5525	LSE
11:35:07	1208.5	131	O	1211.5	1212.0	Sell		5,685,050	5524	LSE
11:35:07	1208.5	144	O	1211.5	1212.0	Sell		5,684,919	5523	LSE
11:35:07	1208.5	788	O	1211.5	1212.0	Sell		5,684,775	5522	LSE
11:35:07	1208.5	1213	O	1211.5	1212.0	Sell		5,683,987	5521	LSE
11:35:07	1208.5	1886	O	1211.5	1212.0	Sell		5,682,774	5520	LSE
11:35:06	1208.5	11923	O	1211.5	1212.0	Sell		5,680,888	5519	LSE
11:35:06	1208.5	1945043	UT	1211.5	1212.0	Sell		5,668,965	5518	LSE
11:29:59	1211.5	15	AT	1211.5	1212.0	Sell		3,723,922	5517	LSE
11:29:59	1211.5	51	AT	1211.5	1212.0	Sell		3,723,907	5516	LSE
11:29:59	1211.5	765	AT	1211.5	1212.5	Sell		3,723,856	5515	LSE
11:29:58	1211.5	8	AT	1211.5	1212.5	Sell		3,723,091	5514	LSE
11:29:54	1212.0	334	AT	1212.0	1212.5	Sell		3,723,083	5513	LSE
11:29:54	1212.0	3	AT	1212.0	1212.5	Sell		3,722,749	5512	LSE
11:29:51	1212.0	704	AT	1211.5	1212.0	Buy		3,722,746	5511	LSE
11:29:46	1211.5	30	O	1211.5	1212.0	Sell		3,722,042	5510	LSE
11:29:46	1212.0	3396	O	1211.5	1212.0	Buy		3,722,012	5509	LSE
11:29:46	1212.0	497	O	1211.5	1212.0	Buy		3,718,616	5508	LSE
11:29:45	1212.0	430	AT	1212.0	1212.5	Sell		3,718,119	5507	LSE
11:29:45	1212.0	703	AT	1211.5	1212.0	Buy		3,717,689	5506	LSE
11:29:45	1212.0	168	AT	1211.5	1212.0	Buy		3,716,986	5505	LSE
11:29:45	1212.0	315	AT	1211.5	1212.0	Buy		3,716,818	5504	LSE
11:29:45	1212.0	331	AT	1211.5	1212.0	Buy		3,716,503	5503	LSE
11:29:45	1212.0	1530	AT	1211.5	1212.0	Buy		3,716,172	5502	LSE
11:29:31	1212.0	40	AT	1211.5	1212.0	Buy		3,714,642	5501	LSE
11:29:30	1212.0	16	AT	1211.5	1212.0	Buy		3,714,602	5500	LSE
11:29:30	1212.0	585	AT	1211.5	1212.0	Buy		3,714,586	5499	LSE
11:29:27	1212.0	14	O	1211.5	1212.0	Buy		3,714,001	5498	LSE
11:29:20	1211.5	322	AT	1211.5	1212.0	Sell		3,713,987	5497	LSE
11:29:20	1211.5	2171	AT	1211.5	1212.0	Sell		3,713,665	5496	LSE
11:29:17	1211.0	10	O	1211.5	1212.0	Sell		3,711,494	5495	LSE
11:29:17	1211.5	398	O	1211.5	1212.0	Sell		3,711,484	5494	LSE
11:29:17	1211.5	322	O	1211.5	1212.0	Sell		3,711,086	5493	LSE
11:29:13	1211.5	1990	AT	1211.0	1211.5	Buy		3,710,764	5492	LSE
11:29:13	1211.5	164	AT	1211.0	1211.5	Buy		3,708,774	5491	LSE
11:29:04	1211.0	790	O	1211.0	1211.5	Sell		3,708,610	5490	LSE
11:29:01	1212.0	386	O	1211.0	1211.5	Buy		3,707,820	5489	LSE
11:29:01	1212.0	1188	O	1211.0	1211.5	Buy		3,707,434	5488	LSE
11:29:01	1211.5	2171	AT	1211.0	1211.5	Buy		3,706,246	5487	LSE
11:29:01	1211.5	320	AT	1211.5	1212.0	Sell		3,704,075	5486	LSE
11:29:01	1211.5	398	AT	1211.5	1212.0	Sell		3,703,755	5485	LSE
11:29:01	1211.5	702	AT	1211.5	1212.0	Sell		3,703,357	5484	LSE
11:29:01	1211.5	708	AT	1211.0	1211.5	Buy		3,702,655	5483	LSE
11:29:01	1211.5	152	AT	1211.0	1211.5	Buy		3,701,947	5482	LSE
11:29:01	1211.5	199	AT	1211.0	1211.5	Buy		3,701,795	5481	LSE
11:29:01	1211.5	131	AT	1211.0	1211.5	Buy		3,701,596	5480	LSE
11:29:01	1211.5	148	AT	1211.0	1211.5	Buy		3,701,465	5479	LSE
11:29:01	1211.5	149	AT	1211.0	1211.5	Buy		3,701,317	5478	LSE
11:29:01	1211.5	323	AT	1211.0	1211.5	Buy		3,701,168	5477	LSE
11:29:01	1211.5	148	AT	1211.0	1211.5	Buy		3,700,845	5476	LSE
11:29:01	1211.5	819	AT	1211.0	1211.5	Buy		3,700,697	5475	LSE
11:29:01	1211.5	232	AT	1211.0	1211.5	Buy		3,699,878	5474	LSE
11:29:01	1211.5	1363	AT	1211.0	1211.5	Buy		3,699,646	5473	LSE
11:29:01	1211.5	2	AT	1211.0	1211.5	Buy		3,698,283	5472	LSE
11:28:50	1211.0	19	AT	1211.0	1211.5	Sell		3,698,281	5471	LSE
11:28:50	1211.0	73	AT	1211.0	1211.5	Sell		3,698,262	5470	LSE
11:28:27	1211.5	258	O	1211.0	1211.5	Buy		3,698,189	5469	LSE
11:28:23	1211.0	73	AT	1211.0	1211.5	Sell		3,697,931	5468	LSE
11:28:23	1211.0	63	AT	1211.0	1211.5	Sell		3,697,858	5467	LSE
11:28:23	1211.0	101	AT	1211.0	1211.5	Sell		3,697,795	5466	LSE
11:28:23	1211.0	605	AT	1211.0	1211.5	Sell		3,697,694	5465	LSE
11:28:23	1211.0	37	AT	1211.0	1211.5	Sell		3,697,089	5464	LSE
11:28:23	1211.0	159	AT	1211.0	1211.5	Sell		3,697,052	5463	LSE
11:28:23	1211.0	24	AT	1211.0	1211.5	Sell		3,696,893	5462	LSE
11:28:23	1211.0	45	AT	1211.0	1211.5	Sell		3,696,869	5461	LSE
11:28:23	1211.0	45	AT	1211.0	1211.5	Sell		3,696,824	5460	LSE
11:28:23	1211.0	324	AT	1211.0	1211.5	Sell		3,696,779	5459	LSE
11:28:23	1211.0	783	AT	1211.0	1211.5	Sell		3,696,455	5458	LSE
11:28:23	1211.0	201	AT	1211.0	1211.5	Sell		3,695,672	5457	LSE
11:28:22	1211.5	98	AT	1211.0	1211.5	Buy		3,695,471	5456	LSE
11:28:22	1211.5	708	AT	1211.0	1211.5	Buy		3,695,373	5455	LSE
11:28:22	1211.5	708	AT	1211.5	1212.0	Sell		3,694,665	5454	LSE
11:28:22	1211.5	255	AT	1211.5	1212.0	Sell		3,693,957	5453	LSE
11:28:22	1211.5	289	AT	1211.5	1212.0	Sell		3,693,702	5452	LSE
11:28:22	1211.5	314	AT	1211.5	1212.0	Sell		3,693,413	5451	LSE

Capital One Financial

BNP Paribas Issuance

BNP Paribas Issuance

ProShares UltraShort FTS...

Vontobel Financial Produ...

Societe Generale Societe...

VALEO565 Ex:54,36

BNP Paribas Issuance

Engie 3750% until 06.09....

HBR Realty Empreendiment... ON

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