Bae Systems (BA.) - Trades - ADVFN

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

Get Started

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

Bae Systems Plc (BA.)

1,325.00

25.00

(1.92%)

Closed November 21 11:30AM

Delayed by 15 minutes

Last trades on 11/21/2024

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
12:31:52	1320.0	18	O	1320.0	1320.5	Sell		4,275,034	4719	LSE
12:25:06	1321.0	1	O	1320.0	1320.5	Buy		4,275,016	4718	LSE
12:06:38	1323.0	60	O	1320.0	1320.5	Buy		4,275,015	4717	LSE
12:06:38	1323.0	60	O	1320.0	1320.5	Buy		4,274,955	4716	LSE
12:06:38	1323.0	122	O	1320.0	1320.5	Buy		4,274,895	4715	LSE
12:06:38	1323.0	60	O	1320.0	1320.5	Buy		4,274,773	4714	LSE
12:06:38	1323.0	210	O	1320.0	1320.5	Buy		4,274,713	4713	LSE
12:06:37	1323.0	60	O	1320.0	1320.5	Buy		4,274,503	4712	LSE
12:06:37	1323.0	60	O	1320.0	1320.5	Buy		4,274,443	4711	LSE
11:52:19	1317.5	2	O	1320.0	1320.5	Sell		4,274,383	4710	LSE
11:52:17	1317.5	2	O	1320.0	1320.5	Sell		4,274,381	4709	LSE
11:52:15	1317.5	1	O	1320.0	1320.5	Sell		4,274,379	4708	LSE
11:52:15	1317.5	1	O	1320.0	1320.5	Sell		4,274,378	4707	LSE
11:52:15	1317.5	1	O	1320.0	1320.5	Sell		4,274,377	4706	LSE
11:48:59	1316.5	91	O	1320.0	1320.5	Sell		4,274,376	4705	LSE
11:45:08	1320.0	3	O	1320.0	1320.5	Sell		4,274,285	4704	LSE
11:45:07	1320.0	3	O	1320.0	1320.5	Sell		4,274,282	4703	LSE
11:45:04	1320.0	3	O	1320.0	1320.5	Sell		4,274,279	4702	LSE
11:44:56	1320.0	2	O	1320.0	1320.5	Sell		4,274,276	4701	LSE
11:44:55	1320.0	2	O	1320.0	1320.5	Sell		4,274,274	4700	LSE
11:44:12	1319.5	11	O	1320.0	1320.5	Sell		4,274,272	4699	LSE
11:40:36	1311.962	153200	O	1320.0	1320.5	Sell		4,274,261	4698	LSE
11:35:49	1325.0	10000	AT	1320.0	1320.5	Buy		4,121,061	4697	LSE
11:35:48	1325.0	3303	AT	1320.0	1320.5	Buy		4,111,061	4696	LSE
11:35:48	1325.0	2104	AT	1320.0	1320.5	Buy		4,107,758	4695	LSE
11:35:48	1325.0	4593	AT	1320.0	1320.5	Buy		4,105,654	4694	LSE
11:35:07	1325.0	24401	O	1320.0	1320.5	Buy		4,101,061	4693	LSE
11:35:06	1325.0	2214731	UT	1320.0	1320.5	Buy		4,076,660	4692	LSE
11:29:57	1317.0	1	O	1320.0	1320.5	Sell		1,861,929	4691	LSE
11:29:51	1320.0	37	AT	1320.0	1320.5	Sell		1,861,928	4690	LSE
11:29:51	1320.0	46	AT	1320.0	1320.5	Sell		1,861,891	4689	LSE
11:29:47	1320.0	860	AT	1320.0	1320.5	Sell		1,861,845	4688	LSE
11:29:47	1320.0	1043	AT	1320.0	1320.5	Sell		1,860,985	4687	LSE
11:29:44	1320.5	179	AT	1320.0	1320.5	Buy		1,859,942	4686	LSE
11:29:44	1320.5	215	AT	1320.0	1320.5	Buy		1,859,763	4685	LSE
11:29:44	1320.5	84	AT	1320.0	1320.5	Buy		1,859,548	4684	LSE
11:29:43	1320.5	109	AT	1320.0	1320.5	Buy		1,859,464	4683	LSE
11:29:43	1320.5	125	AT	1320.0	1320.5	Buy		1,859,355	4682	LSE
11:29:41	1320.5	77	AT	1320.0	1320.5	Buy		1,859,230	4681	LSE
11:29:41	1320.5	819	AT	1320.0	1320.5	Buy		1,859,153	4680	LSE
11:29:41	1320.5	1039	AT	1320.0	1320.5	Buy		1,858,334	4679	LSE
11:29:41	1320.0	307	AT	1320.0	1320.5	Sell		1,857,295	4678	LSE
11:29:41	1320.0	50	AT	1320.0	1320.5	Sell		1,856,988	4677	LSE
11:29:38	1320.5	4	AT	1320.0	1320.5	Buy		1,856,938	4676	LSE
11:29:36	1320.5	380	AT	1320.0	1320.5	Buy		1,856,934	4675	LSE
11:29:36	1320.5	227	AT	1320.0	1320.5	Buy		1,856,554	4674	LSE
11:29:36	1320.5	737	AT	1320.0	1320.5	Buy		1,856,327	4673	LSE
11:29:36	1320.5	207	AT	1320.0	1320.5	Buy		1,855,590	4672	LSE
11:29:36	1320.5	319	AT	1320.0	1320.5	Buy		1,855,383	4671	LSE
11:29:20	1320.0	151	AT	1320.0	1320.5	Sell		1,855,064	4670	LSE
11:29:20	1320.0	190	AT	1320.0	1320.5	Sell		1,854,913	4669	LSE
11:29:00	1320.0	5	AT	1320.0	1320.5	Sell		1,854,723	4668	LSE
11:28:50	1320.243	368	O	1320.0	1320.5	Sell		1,854,718	4667	LSE
11:28:39	1320.0	212	AT	1320.0	1320.5	Sell		1,854,350	4666	LSE
11:28:35	1320.5	724	AT	1320.0	1320.5	Buy		1,854,138	4665	LSE
11:28:35	1320.5	184	AT	1320.0	1320.5	Buy		1,853,414	4664	LSE
11:28:35	1320.5	339	AT	1320.0	1320.5	Buy		1,853,230	4663	LSE
11:28:35	1320.5	2	AT	1320.0	1320.5	Buy		1,852,891	4662	LSE
11:28:35	1320.5	380	AT	1320.0	1320.5	Buy		1,852,889	4661	LSE
11:28:35	1320.5	749	AT	1320.0	1320.5	Buy		1,852,509	4660	LSE
11:28:35	1320.5	218	AT	1320.0	1320.5	Buy		1,851,760	4659	LSE
11:28:35	1320.5	1043	AT	1320.0	1320.5	Buy		1,851,542	4658	LSE
11:28:10	1316.5	9	O	1320.0	1320.5	Sell		1,850,499	4657	LSE
11:28:10	1320.0	238	AT	1320.0	1320.5	Sell		1,850,490	4656	LSE
11:28:10	1320.0	697	AT	1320.0	1320.5	Sell		1,850,252	4655	LSE
11:28:10	1320.0	59	AT	1320.0	1320.5	Sell		1,849,555	4654	LSE
11:28:03	1320.5	1	AT	1320.0	1320.5	Buy		1,849,496	4653	LSE
11:28:03	1320.5	380	AT	1320.0	1320.5	Buy		1,849,495	4652	LSE
11:28:03	1320.5	198	AT	1320.0	1320.5	Buy		1,849,115	4651	LSE

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