Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/04/2016 200.30p 202.10p 198.80p 201.50p 1739952
25/04/2016 246.88p 249.87p 246.37p 249.87p 825583
25/04/2016 197.50p 199.90p 197.10p 199.90p 1031979
22/04/2016 244.88p 249.25p 244.41p 246.50p 806779
22/04/2016 195.90p 199.40p 195.53p 197.20p 1008474
21/04/2016 248.13p 248.98p 244.75p 246.50p 971639
21/04/2016 198.50p 199.19p 195.80p 197.20p 1214549
20/04/2016 248.50p 252.50p 245.62p 247.13p 976073
20/04/2016 198.80p 202.00p 196.50p 197.70p 1220091
19/04/2016 246.50p 251.62p 246.50p 248.50p 1116037
19/04/2016 197.20p 201.30p 197.20p 198.80p 1395046
18/04/2016 244.75p 249.38p 242.88p 247.37p 1037927
18/04/2016 195.80p 199.50p 194.30p 197.90p 1297409
15/04/2016 250.50p 250.50p 244.50p 246.13p 1389213
15/04/2016 200.40p 200.40p 195.60p 196.90p 1736516
14/04/2016 251.13p 251.37p 247.50p 250.00p 1731808
14/04/2016 200.90p 201.10p 198.00p 200.00p 2164760
13/04/2016 243.00p 250.13p 242.88p 250.00p 1666962
13/04/2016 194.40p 200.10p 194.30p 200.00p 2083702
12/04/2016 242.13p 246.13p 240.88p 241.50p 1120807
12/04/2016 193.70p 196.90p 192.70p 193.20p 1401009
11/04/2016 242.37p 244.00p 240.25p 241.25p 734552
11/04/2016 193.90p 195.20p 192.20p 193.00p 918190
08/04/2016 239.00p 245.62p 236.51p 244.12p 1187391
08/04/2016 191.20p 196.50p 189.21p 195.30p 1484239
07/04/2016 243.25p 243.70p 237.63p 239.25p 1439953
07/04/2016 194.60p 194.96p 190.10p 191.40p 1799941
06/04/2016 244.12p 249.25p 241.13p 248.38p 1673626
06/04/2016 195.30p 199.40p 192.90p 198.70p 2092033
05/04/2016 247.00p 247.00p 241.50p 242.75p 1617606
05/04/2016 197.60p 197.60p 193.20p 194.20p 2022007
04/04/2016 248.00p 250.50p 246.88p 247.37p 1190429
04/04/2016 198.40p 200.40p 197.50p 197.90p 1488036
01/04/2016 248.13p 252.38p 245.00p 249.00p 1656570
01/04/2016 198.50p 201.90p 196.00p 199.20p 2070712
31/03/2016 252.25p 254.93p 249.87p 250.50p 4491767
31/03/2016 201.80p 203.94p 199.90p 200.40p 5614709
30/03/2016 248.62p 255.38p 248.62p 252.50p 1206582
30/03/2016 198.90p 204.30p 198.90p 202.00p 1508228
29/03/2016 247.00p 253.88p 245.13p 247.13p 1120578
29/03/2016 197.60p 203.10p 196.10p 197.70p 1400722
24/03/2016 246.00p 248.38p 243.75p 247.00p 913055
24/03/2016 196.80p 198.70p 195.00p 197.60p 1141319
23/03/2016 250.13p 255.24p 248.13p 248.75p 1178719
23/03/2016 200.10p 204.19p 198.50p 199.00p 1473399
22/03/2016 250.50p 251.10p 244.12p 250.50p 1709406
22/03/2016 200.40p 200.88p 195.30p 200.40p 2136757
21/03/2016 250.38p 252.75p 248.38p 250.50p 1091122
21/03/2016 200.30p 202.20p 198.70p 200.40p 1363902
18/03/2016 243.37p 250.87p 242.88p 250.87p 8138830
18/03/2016 194.70p 200.70p 194.30p 200.70p 10173538
17/03/2016 243.62p 245.13p 238.75p 243.50p 1941914
17/03/2016 194.90p 196.10p 191.00p 194.80p 2427392
16/03/2016 245.62p 246.50p 239.63p 241.37p 2534456
16/03/2016 196.50p 197.20p 191.70p 193.10p 3168070
15/03/2016 243.75p 246.00p 242.62p 243.75p 2398162
15/03/2016 195.00p 196.80p 194.10p 195.00p 2997703
14/03/2016 245.75p 247.37p 244.12p 245.00p 1436673
14/03/2016 196.60p 197.90p 195.30p 196.00p 1795841
11/03/2016 243.00p 244.38p 241.75p 242.88p 1257469
11/03/2016 194.40p 195.50p 193.40p 194.30p 1571836
10/03/2016 242.62p 246.88p 239.12p 239.12p 1489386
10/03/2016 194.10p 197.50p 191.30p 191.30p 1861732
09/03/2016 243.75p 245.88p 241.13p 241.50p 1969471
09/03/2016 195.00p 196.70p 192.90p 193.20p 2461839
08/03/2016 256.50p 257.25p 241.37p 242.50p 2650525
08/03/2016 205.20p 205.80p 193.10p 194.00p 3313156
07/03/2016 258.75p 262.63p 255.63p 256.38p 3332419
07/03/2016 207.00p 210.10p 204.50p 205.10p 4165524
04/03/2016 251.75p 261.12p 249.13p 259.62p 3968765
04/03/2016 201.40p 208.90p 199.30p 207.70p 4960956
03/03/2016 238.25p 245.24p 237.88p 240.12p 1999566
03/03/2016 190.60p 196.19p 190.30p 192.10p 2499457
02/03/2016 243.37p 246.25p 236.50p 238.25p 2225357
02/03/2016 194.70p 197.00p 189.20p 190.60p 2781696
01/03/2016 245.00p 247.75p 241.13p 241.50p 2804004
01/03/2016 196.00p 198.20p 192.90p 193.20p 3505005
29/02/2016 233.00p 242.37p 231.97p 242.37p 3069490
29/02/2016 186.40p 193.90p 185.57p 193.90p 3836862
26/02/2016 226.38p 234.00p 226.38p 234.00p 2873216
26/02/2016 181.10p 187.20p 181.10p 187.20p 3591520
25/02/2016 223.37p 226.38p 222.25p 225.62p 2137766
25/02/2016 178.70p 181.10p 177.80p 180.50p 2672207
24/02/2016 220.00p 222.25p 217.37p 220.25p 1703425
24/02/2016 176.00p 177.80p 173.90p 176.20p 2129281
23/02/2016 220.62p 223.50p 218.88p 219.75p 1559859
23/02/2016 176.50p 178.80p 175.10p 175.80p 1949824
22/02/2016 220.88p 221.88p 218.50p 220.88p 889326
22/02/2016 176.70p 177.50p 174.80p 176.70p 1111658
19/02/2016 219.62p 221.62p 214.63p 218.13p 1730994
19/02/2016 175.70p 177.30p 171.70p 174.50p 2163743
18/02/2016 222.62p 227.00p 215.75p 217.25p 1856038
18/02/2016 178.10p 181.60p 172.60p 173.80p 2320047
17/02/2016 214.75p 222.87p 214.75p 221.88p 2178146
17/02/2016 171.80p 178.30p 171.80p 177.50p 2722683
16/02/2016 219.50p 219.50p 213.00p 213.63p 1701801
16/02/2016 175.60p 175.60p 170.40p 170.90p 2127251
15/02/2016 212.63p 217.13p 210.25p 216.12p 1380442
15/02/2016 170.10p 173.70p 168.20p 172.90p 1725553
12/02/2016 195.75p 208.38p 195.75p 207.38p 2934379
12/02/2016 156.60p 166.70p 156.60p 165.90p 3667974
11/02/2016 199.63p 199.63p 193.25p 194.88p 2124524
11/02/2016 159.70p 159.70p 154.60p 155.90p 2655655
10/02/2016 196.88p 203.87p 196.29p 200.38p 2093804
10/02/2016 157.50p 163.10p 157.04p 160.30p 2617255
09/02/2016 202.13p 209.63p 199.13p 201.13p 2454792
09/02/2016 161.70p 167.70p 159.30p 160.90p 3068490
08/02/2016 209.50p 209.75p 200.75p 201.75p 1365338
08/02/2016 167.60p 167.80p 160.60p 161.40p 1706672
05/02/2016 204.00p 211.37p 203.00p 208.75p 2150171
05/02/2016 163.20p 169.10p 162.40p 167.00p 2687714
04/02/2016 197.62p 205.25p 197.62p 205.25p 2449976
04/02/2016 158.10p 164.20p 158.10p 164.20p 3062470
03/02/2016 200.62p 201.75p 193.75p 197.13p 2023026
03/02/2016 160.50p 161.40p 155.00p 157.70p 2528783
02/02/2016 200.50p 203.13p 198.13p 200.00p 1730553
02/02/2016 160.40p 162.50p 158.50p 160.00p 2163191
01/02/2016 204.88p 204.88p 198.62p 201.37p 3584136
01/02/2016 163.90p 163.90p 158.90p 161.10p 4480170
29/01/2016 205.00p 205.00p 200.75p 203.50p 2329355
29/01/2016 164.00p 164.00p 160.60p 162.80p 2911694
28/01/2016 205.63p 206.38p 200.50p 201.63p 1552226
28/01/2016 164.50p 165.10p 160.40p 161.30p 1940282
27/01/2016 208.63p 208.63p 200.75p 204.75p 1875226
27/01/2016 166.90p 166.90p 160.60p 163.80p 2344032
26/01/2016 200.00p 204.50p 194.06p 204.38p 1487487
26/01/2016 160.00p 163.60p 155.25p 163.50p 1859359
25/01/2016 204.75p 205.72p 198.87p 201.37p 1940038
25/01/2016 163.80p 164.58p 159.10p 161.10p 2425048
22/01/2016 198.00p 202.50p 197.62p 202.00p 1772090
22/01/2016 158.40p 162.00p 158.10p 161.60p 2215112
21/01/2016 189.13p 195.50p 188.62p 195.12p 4939712
21/01/2016 151.30p 156.40p 150.90p 156.10p 6174640
20/01/2016 194.63p 194.63p 187.12p 187.75p 2636317
20/01/2016 155.70p 155.70p 149.70p 150.20p 3295396
19/01/2016 200.00p 202.63p 196.00p 197.25p 2174660
19/01/2016 160.00p 162.10p 156.80p 157.80p 2718325
18/01/2016 207.50p 208.38p 198.37p 198.62p 2540486
18/01/2016 166.00p 166.70p 158.70p 158.90p 3175607
15/01/2016 208.75p 210.25p 205.63p 207.12p 2643484
15/01/2016 167.00p 168.20p 164.50p 165.70p 3304355
14/01/2016 211.63p 212.50p 207.87p 209.38p 3640370
14/01/2016 169.30p 170.00p 166.30p 167.50p 4550462
13/01/2016 230.00p 230.40p 212.75p 214.37p 7221714
13/01/2016 184.00p 184.32p 170.20p 171.50p 9027142
12/01/2016 224.50p 229.87p 222.00p 228.00p 1635142
12/01/2016 179.60p 183.90p 177.60p 182.40p 2043927
11/01/2016 228.00p 228.00p 222.13p 222.87p 1487341
11/01/2016 182.40p 182.40p 177.70p 178.30p 1859176
08/01/2016 217.75p 225.50p 217.75p 224.25p 2020985
08/01/2016 174.20p 180.40p 174.20p 179.40p 2526231
07/01/2016 219.25p 221.13p 213.07p 217.37p 2023783
07/01/2016 175.40p 176.90p 170.46p 173.90p 2529729
06/01/2016 227.00p 227.00p 221.62p 222.13p 1394334
06/01/2016 181.60p 181.60p 177.30p 177.70p 1742917
05/01/2016 228.87p 230.63p 225.50p 226.00p 1554082
05/01/2016 183.10p 184.50p 180.40p 180.80p 1942603
04/01/2016 233.38p 234.25p 224.75p 226.13p 2250314
04/01/2016 186.70p 187.40p 179.80p 180.90p 2812892
31/12/2015 232.00p 237.37p 232.00p 236.37p 530137
31/12/2015 185.60p 189.90p 185.60p 189.10p 662671
30/12/2015 231.38p 235.87p 229.75p 234.50p 1050196
30/12/2015 185.10p 188.70p 183.80p 187.60p 1312745
29/12/2015 231.12p 233.25p 230.00p 233.25p 940069
29/12/2015 184.90p 186.60p 184.00p 186.60p 1175086
24/12/2015 231.00p 231.87p 229.25p 230.00p 190346
24/12/2015 184.80p 185.50p 183.40p 184.00p 237933
23/12/2015 225.75p 232.38p 225.75p 232.00p 1379871
23/12/2015 180.60p 185.90p 180.60p 185.60p 1724839
22/12/2015 226.00p 226.87p 223.75p 226.13p 1367374
22/12/2015 180.80p 181.50p 179.00p 180.90p 1709217
21/12/2015 220.62p 226.25p 220.62p 223.75p 1535059
21/12/2015 176.50p 181.00p 176.50p 179.00p 1918824
18/12/2015 220.37p 224.00p 219.37p 221.88p 2758980
18/12/2015 176.30p 179.20p 175.50p 177.50p 3448725
17/12/2015 222.38p 223.13p 218.50p 222.25p 3123028
17/12/2015 177.90p 178.50p 174.80p 177.80p 3903785
16/12/2015 213.88p 219.88p 212.12p 218.75p 2033230
16/12/2015 171.10p 175.90p 169.70p 175.00p 2541537
15/12/2015 212.00p 213.75p 210.50p 213.00p 1615562
15/12/2015 169.60p 171.00p 168.40p 170.40p 2019453
14/12/2015 214.88p 214.88p 209.25p 210.50p 2207269
14/12/2015 171.90p 171.90p 167.40p 168.40p 2759086
11/12/2015 217.00p 218.45p 211.88p 213.13p 1649794
11/12/2015 173.60p 174.76p 169.50p 170.50p 2062242
10/12/2015 214.63p 216.88p 212.25p 216.75p 2945958
10/12/2015 171.70p 173.50p 169.80p 173.40p 3682448
09/12/2015 206.87p 214.88p 206.50p 212.63p 7435215
09/12/2015 165.50p 171.90p 165.20p 170.10p 9294019
08/12/2015 215.75p 215.75p 210.88p 211.63p 1235764
08/12/2015 172.60p 172.60p 168.70p 169.30p 1544705
07/12/2015 219.50p 219.50p 214.88p 215.25p 1435692
07/12/2015 175.60p 175.60p 171.90p 172.20p 1794615
04/12/2015 219.37p 219.37p 215.50p 217.50p 950574
04/12/2015 175.50p 175.50p 172.40p 174.00p 1188217
03/12/2015 224.13p 224.13p 218.00p 218.75p 1345819
03/12/2015 179.30p 179.30p 174.40p 175.00p 1682274
02/12/2015 224.63p 226.62p 222.87p 222.87p 810547
02/12/2015 179.70p 181.30p 178.30p 178.30p 1013184
01/12/2015 226.62p 226.87p 223.25p 225.62p 1690328

*Close Price adjusted for both dividends and splits