Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Signature Aviation

Date Open High Low Close* Volume
08/02/2017 283.90p 300.30p 283.90p 295.00p 8360948
07/02/2017 351.25p 357.87p 348.94p 356.38p 1902751
07/02/2017 281.00p 286.30p 279.16p 285.10p 2378439
06/02/2017 350.75p 353.63p 350.75p 352.63p 1004684
06/02/2017 280.60p 282.90p 280.60p 282.10p 1255855
03/02/2017 351.62p 351.87p 348.87p 351.25p 891814
03/02/2017 281.30p 281.50p 279.10p 281.00p 1114768
02/02/2017 348.50p 351.62p 345.25p 350.00p 1513065
02/02/2017 278.80p 281.30p 276.20p 280.00p 1891331
01/02/2017 349.38p 351.50p 348.25p 350.13p 1758678
01/02/2017 279.50p 281.20p 278.60p 280.10p 2198348
31/01/2017 350.63p 351.62p 344.00p 349.38p 1500716
31/01/2017 280.50p 281.30p 275.20p 279.50p 1875895
30/01/2017 350.75p 353.25p 350.00p 351.00p 976933
30/01/2017 280.60p 282.60p 280.00p 280.80p 1221166
27/01/2017 350.25p 353.75p 350.25p 353.00p 1726110
27/01/2017 280.20p 283.00p 280.20p 282.40p 2157638
26/01/2017 354.00p 354.00p 350.63p 351.25p 1187870
26/01/2017 283.20p 283.20p 280.50p 281.00p 1484838
25/01/2017 352.38p 355.38p 351.62p 352.00p 1232930
25/01/2017 281.90p 284.30p 281.30p 281.60p 1541163
24/01/2017 354.00p 355.63p 348.65p 353.63p 1053774
24/01/2017 283.20p 284.50p 278.92p 282.90p 1317217
23/01/2017 352.87p 355.63p 352.00p 354.87p 931366
23/01/2017 282.30p 284.50p 281.60p 283.90p 1164208
20/01/2017 356.00p 356.82p 354.38p 355.63p 898274
20/01/2017 284.80p 285.46p 283.50p 284.50p 1122842
19/01/2017 354.00p 359.38p 354.00p 356.12p 1322346
19/01/2017 283.20p 287.50p 283.20p 284.90p 1652933
18/01/2017 355.38p 356.75p 352.50p 356.25p 1447993
18/01/2017 284.30p 285.40p 282.00p 285.00p 1809991
17/01/2017 356.12p 356.12p 352.12p 353.00p 1357646
17/01/2017 284.90p 284.90p 281.70p 282.40p 1697058
16/01/2017 356.00p 360.35p 354.38p 355.00p 1530953
16/01/2017 284.80p 288.28p 283.50p 284.00p 1913691
13/01/2017 355.50p 358.63p 354.87p 357.38p 4668035
13/01/2017 284.40p 286.90p 283.90p 285.90p 5835044
12/01/2017 359.87p 359.87p 353.50p 356.25p 987889
12/01/2017 287.90p 287.90p 282.80p 285.00p 1234861
11/01/2017 357.13p 359.00p 348.87p 357.75p 1293078
11/01/2017 285.70p 287.20p 279.10p 286.20p 1616348
10/01/2017 356.25p 359.00p 355.75p 357.63p 1518982
10/01/2017 285.00p 287.20p 284.60p 286.10p 1898728
09/01/2017 358.75p 358.75p 355.12p 357.25p 1340466
09/01/2017 287.00p 287.00p 284.10p 285.80p 1675582
06/01/2017 358.50p 360.12p 355.50p 357.50p 1636066
06/01/2017 286.80p 288.10p 284.40p 286.00p 2045082
05/01/2017 354.38p 358.12p 351.87p 357.25p 1530425
05/01/2017 283.50p 286.50p 281.50p 285.80p 1913031
04/01/2017 356.87p 359.38p 354.75p 355.63p 1562914
04/01/2017 285.50p 287.50p 283.80p 284.50p 1953643
03/01/2017 346.88p 360.50p 346.88p 356.62p 3145638
03/01/2017 277.50p 288.40p 277.50p 285.30p 3932048
30/12/2016 345.25p 354.12p 344.00p 354.12p 805526
30/12/2016 276.20p 283.30p 275.20p 283.30p 1006907
29/12/2016 348.37p 349.00p 345.75p 346.75p 1054958
29/12/2016 278.70p 279.20p 276.60p 277.40p 1318698
28/12/2016 344.00p 348.62p 334.52p 348.37p 1328786
28/12/2016 275.20p 278.90p 267.62p 278.70p 1660982
23/12/2016 340.62p 345.00p 339.94p 344.88p 282494
23/12/2016 272.50p 276.00p 271.95p 275.90p 353118
22/12/2016 339.88p 345.50p 339.88p 341.87p 1326322
22/12/2016 271.90p 276.40p 271.90p 273.50p 1657902
21/12/2016 341.75p 344.88p 340.50p 341.62p 1027864
21/12/2016 273.40p 275.90p 272.40p 273.30p 1284830
20/12/2016 338.12p 344.62p 338.12p 343.62p 1666021
20/12/2016 270.50p 275.70p 270.50p 274.90p 2082526
19/12/2016 342.75p 344.88p 340.25p 344.50p 1238574
19/12/2016 274.20p 275.90p 272.20p 275.60p 1548218
16/12/2016 344.00p 349.87p 341.87p 342.62p 2525270
16/12/2016 275.20p 279.90p 273.50p 274.10p 3156587
15/12/2016 339.63p 346.62p 335.88p 345.00p 2709898
15/12/2016 271.70p 277.30p 268.70p 276.00p 3387373
14/12/2016 328.75p 344.25p 327.13p 338.75p 5476446
14/12/2016 263.00p 275.40p 261.70p 271.00p 6845557
13/12/2016 328.87p 331.63p 326.50p 329.87p 1054849
13/12/2016 263.10p 265.30p 261.20p 263.90p 1318561
12/12/2016 331.63p 333.12p 329.63p 330.00p 866652
12/12/2016 265.30p 266.50p 263.70p 264.00p 1083315
09/12/2016 331.12p 333.25p 328.50p 331.87p 1131165
09/12/2016 264.90p 266.60p 262.80p 265.50p 1413956
08/12/2016 331.00p 334.13p 329.38p 329.38p 1545797
08/12/2016 264.80p 267.30p 263.50p 263.50p 1932246
07/12/2016 332.63p 334.13p 328.13p 331.12p 2168261
07/12/2016 266.10p 267.30p 262.50p 264.90p 2710326
06/12/2016 330.50p 333.38p 329.50p 330.50p 1983992
06/12/2016 264.40p 266.70p 263.60p 264.40p 2479990
05/12/2016 327.00p 334.25p 327.00p 332.50p 1971183
05/12/2016 261.60p 267.40p 261.60p 266.00p 2463979
02/12/2016 325.00p 330.50p 320.87p 328.75p 1758473
02/12/2016 260.00p 264.40p 256.70p 263.00p 2198091
01/12/2016 329.00p 329.00p 323.25p 324.75p 1427880
01/12/2016 263.20p 263.20p 258.60p 259.80p 1784850
30/11/2016 330.12p 333.87p 327.85p 327.87p 2860501
30/11/2016 264.10p 267.10p 262.28p 262.30p 4175626
29/11/2016 332.50p 332.50p 329.63p 329.63p 1470216
29/11/2016 266.00p 266.00p 263.70p 263.70p 1837770
28/11/2016 332.38p 332.50p 329.38p 331.75p 1026178
28/11/2016 265.90p 266.00p 263.50p 265.40p 1282722
25/11/2016 331.25p 333.75p 329.75p 332.88p 566388
25/11/2016 265.00p 267.00p 263.80p 266.30p 707985
24/11/2016 330.00p 332.12p 328.38p 331.12p 820604
24/11/2016 264.00p 265.70p 262.70p 264.90p 1025755
23/11/2016 332.12p 336.37p 330.75p 331.00p 1195036
23/11/2016 265.70p 269.10p 264.60p 264.80p 1493795
22/11/2016 329.12p 333.87p 326.87p 332.12p 2296329
22/11/2016 263.30p 267.10p 261.50p 265.70p 2870411
21/11/2016 329.25p 330.50p 325.62p 328.25p 1719240
21/11/2016 263.40p 264.40p 260.50p 262.60p 2149050
18/11/2016 324.25p 327.75p 324.25p 326.87p 1323198
18/11/2016 259.40p 262.20p 259.40p 261.50p 1653998
17/11/2016 322.12p 326.59p 321.75p 324.25p 1318798
17/11/2016 257.70p 261.28p 257.40p 259.40p 1648498
16/11/2016 319.88p 323.37p 319.88p 322.00p 1776106
16/11/2016 255.90p 258.70p 255.90p 257.60p 2220133
15/11/2016 314.63p 321.38p 314.63p 320.62p 1347330
15/11/2016 251.70p 257.10p 251.70p 256.50p 1684163
14/11/2016 313.63p 317.88p 313.63p 314.63p 1283920
14/11/2016 250.90p 254.30p 250.90p 251.70p 1604900
11/11/2016 313.00p 317.75p 311.25p 311.63p 1669767
11/11/2016 250.40p 254.20p 249.00p 249.30p 2087209
10/11/2016 313.13p 322.38p 312.50p 313.87p 1699138
10/11/2016 250.50p 257.90p 250.00p 251.10p 2123923
09/11/2016 303.62p 315.15p 302.25p 311.25p 2170720
09/11/2016 242.90p 252.12p 241.80p 249.00p 2713400
08/11/2016 311.13p 316.88p 307.63p 309.12p 1711557
08/11/2016 248.90p 253.50p 246.10p 247.30p 2139446
07/11/2016 311.50p 314.12p 308.12p 308.87p 1513270
07/11/2016 249.20p 251.30p 246.50p 247.10p 1891587
04/11/2016 306.50p 309.88p 305.05p 307.63p 2273956
04/11/2016 245.20p 247.90p 244.04p 246.10p 2842445
03/11/2016 312.50p 314.38p 309.50p 309.50p 1756971
03/11/2016 250.00p 251.50p 247.60p 247.60p 2196214
02/11/2016 320.00p 323.18p 312.12p 313.50p 1532637
02/11/2016 256.00p 258.54p 249.70p 250.80p 1915796
01/11/2016 325.50p 329.25p 321.62p 322.50p 1844645
01/11/2016 260.40p 263.40p 257.30p 258.00p 2305806
31/10/2016 316.37p 325.88p 316.37p 323.25p 1696466
31/10/2016 253.10p 260.70p 253.10p 258.60p 2120582
28/10/2016 312.50p 318.50p 311.87p 317.00p 1232103
28/10/2016 250.00p 254.80p 249.50p 253.60p 1540129
27/10/2016 317.12p 317.88p 312.00p 315.63p 1230374
27/10/2016 253.70p 254.30p 249.60p 252.50p 1537968
26/10/2016 321.38p 323.10p 315.37p 317.12p 1286256
26/10/2016 257.10p 258.48p 252.30p 253.70p 1607820
25/10/2016 322.00p 327.63p 320.13p 322.75p 1492950
25/10/2016 257.60p 262.10p 256.10p 258.20p 1866188
24/10/2016 319.38p 321.66p 319.13p 320.50p 1823290
24/10/2016 255.50p 257.33p 255.30p 256.40p 2279112
21/10/2016 317.62p 319.50p 316.50p 318.75p 919619
21/10/2016 254.10p 255.60p 253.20p 255.00p 1149524
20/10/2016 318.75p 320.25p 316.88p 317.75p 1604111
20/10/2016 255.00p 256.20p 253.50p 254.20p 2005139
19/10/2016 318.00p 322.25p 318.00p 319.62p 1921501
19/10/2016 254.40p 257.80p 254.40p 255.70p 2401876
18/10/2016 316.62p 321.50p 315.88p 319.62p 1997774
18/10/2016 253.30p 257.20p 252.70p 255.70p 2497217
17/10/2016 319.50p 320.87p 316.62p 316.88p 1449912
17/10/2016 255.60p 256.70p 253.30p 253.50p 1812390
14/10/2016 321.00p 322.25p 318.00p 320.62p 4127031
14/10/2016 256.80p 257.80p 254.40p 256.50p 5158789
13/10/2016 322.12p 322.12p 318.00p 321.25p 1618788
13/10/2016 257.70p 257.70p 254.40p 257.00p 2023485
12/10/2016 323.50p 325.13p 320.87p 321.25p 1362545
12/10/2016 258.80p 260.10p 256.70p 257.00p 1703181
11/10/2016 318.88p 325.01p 318.88p 323.25p 1347300
11/10/2016 255.10p 260.00p 255.10p 258.60p 1684125
10/10/2016 324.00p 324.25p 320.50p 322.25p 1777192
10/10/2016 259.20p 259.40p 256.40p 257.80p 2221490
07/10/2016 323.00p 323.00p 318.88p 321.25p 1887861
07/10/2016 258.40p 258.40p 255.10p 257.00p 2359826
06/10/2016 317.75p 320.62p 316.06p 318.75p 3511698
06/10/2016 254.20p 256.50p 252.85p 255.00p 4389622
05/10/2016 319.13p 324.92p 312.50p 316.75p 1853611
05/10/2016 255.30p 259.93p 250.00p 253.40p 2317014
04/10/2016 316.88p 329.00p 315.92p 321.13p 3851170
04/10/2016 253.50p 263.20p 252.74p 256.90p 4813962
03/10/2016 310.25p 319.92p 309.12p 317.75p 2377903
03/10/2016 248.20p 255.94p 247.30p 254.20p 2972379
30/09/2016 310.50p 313.63p 308.50p 312.37p 2996868
30/09/2016 248.40p 250.90p 246.80p 249.90p 3746085
29/09/2016 315.00p 316.51p 312.88p 315.00p 3002303
29/09/2016 252.00p 253.21p 250.30p 252.00p 3752879
28/09/2016 311.50p 314.88p 310.62p 314.12p 1458454
28/09/2016 249.20p 251.90p 248.50p 251.30p 1823067
27/09/2016 315.63p 315.63p 307.50p 311.25p 1202103
27/09/2016 252.50p 252.50p 246.00p 249.00p 1502629
26/09/2016 313.50p 314.25p 308.87p 313.63p 1560003
26/09/2016 250.80p 251.40p 247.10p 250.90p 1950004
23/09/2016 319.50p 319.50p 313.75p 316.00p 1216934
23/09/2016 255.60p 255.60p 251.00p 252.80p 1521167
22/09/2016 314.25p 321.13p 314.00p 319.62p 2504170
22/09/2016 251.40p 256.90p 251.20p 255.70p 3130212
21/09/2016 308.50p 314.75p 308.10p 309.25p 1693690
21/09/2016 246.80p 251.80p 246.48p 247.40p 2117113
20/09/2016 307.50p 307.75p 300.87p 307.25p 3176299
20/09/2016 246.00p 246.20p 240.70p 245.80p 3970374
19/09/2016 295.25p 302.65p 295.25p 301.50p 2798495
19/09/2016 236.20p 242.12p 236.20p 241.20p 3498119
16/09/2016 300.00p 305.25p 298.87p 299.50p 5431840

*Close Price adjusted for both dividends and splits