Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/12/2015 181.30p 181.50p 178.60p 180.50p 2112910
30/11/2015 220.37p 225.00p 219.50p 225.00p 2052302
30/11/2015 176.30p 180.00p 175.60p 180.00p 2565378
27/11/2015 217.62p 221.25p 216.88p 221.25p 1788230
27/11/2015 174.10p 177.00p 173.50p 177.00p 2235287
26/11/2015 215.00p 218.62p 215.00p 218.13p 2303064
26/11/2015 172.00p 174.90p 172.00p 174.50p 2878830
25/11/2015 222.87p 224.75p 214.75p 216.00p 3379966
25/11/2015 178.30p 179.80p 171.80p 172.80p 4224958
24/11/2015 242.50p 242.50p 220.62p 223.00p 4546534
24/11/2015 194.00p 194.00p 176.50p 178.40p 5683168
23/11/2015 243.75p 246.50p 242.50p 242.50p 1040635
23/11/2015 195.00p 197.20p 194.00p 194.00p 1300794
20/11/2015 244.00p 245.25p 242.50p 244.62p 985515
20/11/2015 195.20p 196.20p 194.00p 195.70p 1231894
19/11/2015 246.50p 248.25p 244.62p 245.13p 902436
19/11/2015 197.20p 198.60p 195.70p 196.10p 1128045
18/11/2015 237.25p 247.62p 237.25p 247.37p 2471803
18/11/2015 189.80p 198.10p 189.80p 197.90p 3089754
17/11/2015 237.25p 241.00p 235.75p 237.37p 1630778
17/11/2015 189.80p 192.80p 188.60p 189.90p 2038472
16/11/2015 231.00p 236.37p 231.00p 234.75p 991486
16/11/2015 184.80p 189.10p 184.80p 187.80p 1239357
13/11/2015 235.37p 236.50p 231.75p 234.25p 1495394
13/11/2015 188.30p 189.20p 185.40p 187.40p 1869243
12/11/2015 242.50p 242.50p 234.38p 235.50p 1700066
12/11/2015 194.00p 194.00p 187.50p 188.40p 2125083
11/11/2015 241.62p 244.00p 239.63p 241.62p 1626539
11/11/2015 193.30p 195.20p 191.70p 193.30p 2033174
10/11/2015 243.13p 243.85p 239.63p 241.37p 1235073
10/11/2015 194.50p 195.08p 191.70p 193.10p 1543841
09/11/2015 246.88p 248.75p 241.13p 242.37p 1275517
09/11/2015 197.50p 199.00p 192.90p 193.90p 1594396
06/11/2015 241.88p 248.38p 240.88p 246.13p 1304670
06/11/2015 193.50p 198.70p 192.70p 196.90p 1630837
05/11/2015 194.40p 194.40p 191.00p 192.70p 2231511
05/11/2015 243.00p 243.00p 238.75p 240.88p 1785209
04/11/2015 245.88p 247.37p 241.50p 241.62p 1638130
04/11/2015 196.70p 197.90p 193.20p 193.30p 2047662
03/11/2015 242.50p 244.88p 241.62p 244.88p 1803216
03/11/2015 194.00p 195.90p 193.30p 195.90p 2254020
02/11/2015 236.13p 242.25p 235.97p 242.13p 2111553
02/11/2015 188.90p 193.80p 188.78p 193.70p 2639441
30/10/2015 238.63p 240.75p 236.75p 238.37p 1920214
30/10/2015 190.90p 192.60p 189.40p 190.70p 2400267
29/10/2015 244.00p 244.00p 237.12p 238.75p 3308198
29/10/2015 195.20p 195.20p 189.70p 191.00p 4135248
28/10/2015 243.50p 245.50p 241.62p 243.37p 1329878
28/10/2015 194.80p 196.40p 193.30p 194.70p 1662347
27/10/2015 249.38p 251.82p 243.50p 245.50p 4114509
27/10/2015 199.50p 201.46p 194.80p 196.40p 5143136
26/10/2015 257.63p 258.12p 250.87p 251.25p 1723481
26/10/2015 206.10p 206.50p 200.70p 201.00p 2154351
23/10/2015 249.00p 257.82p 247.36p 257.75p 2415018
23/10/2015 199.20p 206.26p 197.89p 206.20p 3018772
22/10/2015 250.25p 250.87p 246.00p 247.13p 3331780
22/10/2015 200.20p 200.70p 196.80p 197.70p 4164725
21/10/2015 241.25p 249.38p 240.25p 248.25p 5632922
21/10/2015 193.00p 199.50p 192.20p 198.60p 7041153
20/10/2015 237.50p 242.62p 235.50p 242.00p 4423892
20/10/2015 190.00p 194.10p 188.40p 193.60p 5529865
19/10/2015 241.00p 245.62p 236.50p 238.00p 3680671
19/10/2015 192.80p 196.50p 189.20p 190.40p 4600839
16/10/2015 245.00p 246.25p 239.12p 241.25p 2689314
16/10/2015 196.00p 197.00p 191.30p 193.00p 3361642
15/10/2015 238.12p 242.88p 235.82p 242.50p 2600310
15/10/2015 190.50p 194.30p 188.66p 194.00p 3250388
14/10/2015 232.12p 239.25p 226.75p 238.88p 5153062
14/10/2015 185.70p 191.40p 181.40p 191.10p 6441328
13/10/2015 242.50p 242.50p 234.12p 235.50p 3051313
13/10/2015 194.00p 194.00p 187.30p 188.40p 3814141
12/10/2015 250.50p 251.25p 240.19p 240.25p 2393833
12/10/2015 200.40p 201.00p 192.15p 192.20p 2992291
09/10/2015 249.21p 250.64p 246.97p 248.58p 2445709
09/10/2015 199.36p 200.51p 197.58p 198.86p 3057136
08/10/2015 242.59p 246.61p 241.16p 246.25p 1674675
08/10/2015 194.07p 197.29p 192.92p 197.00p 2093344
07/10/2015 240.44p 243.30p 239.01p 242.41p 5126880
07/10/2015 192.35p 194.64p 191.21p 193.93p 6408600
06/10/2015 239.90p 240.35p 238.29p 239.10p 1459348
06/10/2015 191.92p 192.28p 190.63p 191.28p 1824185
05/10/2015 239.99p 239.99p 237.31p 239.10p 1176775
05/10/2015 191.99p 191.99p 189.85p 191.28p 1470969
02/10/2015 234.36p 238.47p 233.19p 235.97p 1796367
02/10/2015 187.49p 190.78p 186.56p 188.77p 2245458
01/10/2015 239.01p 239.19p 234.36p 235.16p 1725168
01/10/2015 191.21p 191.35p 187.49p 188.13p 2156460
30/09/2015 250.10p 250.10p 234.71p 239.46p 4502808
30/09/2015 200.08p 200.08p 187.77p 191.56p 5628510
29/09/2015 249.74p 250.59p 243.57p 245.99p 1540776
29/09/2015 199.79p 200.47p 194.86p 196.79p 1925970
28/09/2015 202.37p 203.52p 201.37p 201.80p 848199
28/09/2015 252.96p 254.39p 251.71p 252.25p 678559
25/09/2015 257.61p 257.61p 250.28p 252.78p 1311406
25/09/2015 206.09p 206.09p 200.22p 202.23p 1639257
24/09/2015 255.65p 257.52p 250.73p 252.25p 2210457
24/09/2015 204.52p 206.02p 200.58p 201.80p 2763072
23/09/2015 236.95p 257.61p 227.56p 255.56p 3481679
23/09/2015 189.56p 206.09p 182.05p 204.45p 4352099
22/09/2015 255.56p 256.54p 252.43p 254.66p 1552347
22/09/2015 204.45p 205.23p 201.94p 203.73p 1940434
21/09/2015 255.74p 259.13p 255.74p 256.72p 627464
21/09/2015 204.59p 207.31p 204.59p 205.38p 784330
18/09/2015 261.01p 261.01p 256.45p 257.61p 894440
18/09/2015 208.81p 208.81p 205.16p 206.09p 1118050
17/09/2015 264.32p 265.41p 259.49p 259.67p 587041
17/09/2015 211.46p 212.33p 207.59p 207.74p 733801
16/09/2015 268.62p 268.62p 264.77p 265.40p 900263
16/09/2015 214.89p 214.89p 211.82p 212.32p 1125329
15/09/2015 269.60p 270.05p 264.05p 265.49p 1596969
15/09/2015 215.68p 216.04p 211.24p 212.39p 1996211
14/09/2015 271.75p 274.70p 268.71p 268.71p 1325224
14/09/2015 217.40p 219.76p 214.96p 214.96p 1656530
11/09/2015 270.67p 271.84p 267.99p 271.84p 1326541
11/09/2015 216.54p 217.47p 214.39p 217.47p 1658176
10/09/2015 270.05p 272.37p 268.96p 269.69p 1730287
10/09/2015 216.04p 217.90p 215.17p 215.75p 2162858
09/09/2015 273.09p 273.45p 268.97p 271.21p 1012077
09/09/2015 218.47p 218.76p 215.18p 216.97p 1265097
08/09/2015 266.11p 268.88p 265.66p 268.53p 798643
08/09/2015 212.89p 215.11p 212.53p 214.82p 998303
07/09/2015 267.72p 268.62p 264.95p 265.84p 934470
07/09/2015 214.18p 214.89p 211.96p 212.67p 1168088
04/09/2015 261.64p 267.72p 261.37p 266.11p 2307263
04/09/2015 209.31p 214.18p 209.10p 212.89p 2884078
03/09/2015 262.44p 264.77p 261.73p 263.16p 750737
03/09/2015 209.96p 211.82p 209.38p 210.53p 938422
02/09/2015 258.60p 261.55p 256.18p 260.74p 1611313
02/09/2015 206.88p 209.24p 204.95p 208.60p 2014141
01/09/2015 259.40p 260.74p 254.93p 257.52p 914738
01/09/2015 207.52p 208.60p 203.94p 206.02p 1143423
28/08/2015 206.38p 208.52p 205.73p 208.52p 1359270
28/08/2015 257.97p 260.66p 257.17p 260.66p 1087416
27/08/2015 259.40p 260.57p 256.09p 258.42p 1250592
27/08/2015 207.52p 208.45p 204.87p 206.74p 1563241
26/08/2015 248.67p 257.61p 246.52p 256.54p 3814034
26/08/2015 198.94p 206.09p 197.22p 205.23p 4767542
25/08/2015 246.34p 254.66p 246.34p 252.07p 2542225
25/08/2015 197.07p 203.73p 197.07p 201.65p 3177781
24/08/2015 250.91p 250.91p 239.37p 244.91p 1211670
24/08/2015 200.72p 200.72p 191.49p 195.93p 1514587
21/08/2015 256.90p 259.49p 254.13p 254.84p 3366874
21/08/2015 205.52p 207.59p 203.30p 203.87p 4208592
20/08/2015 264.95p 268.08p 260.21p 260.39p 1165880
20/08/2015 211.96p 214.46p 208.17p 208.31p 1457350
19/08/2015 271.30p 271.57p 266.47p 266.56p 581011
19/08/2015 217.04p 217.25p 213.18p 213.25p 726264
18/08/2015 271.21p 273.71p 270.32p 270.94p 705465
18/08/2015 216.97p 218.97p 216.25p 216.75p 881831
17/08/2015 273.54p 275.24p 271.66p 272.73p 540516
17/08/2015 218.83p 220.19p 217.33p 218.18p 675645
14/08/2015 273.71p 274.70p 271.48p 272.64p 538466
14/08/2015 218.97p 219.76p 217.18p 218.11p 673083
13/08/2015 274.52p 276.22p 270.76p 273.00p 953740
13/08/2015 219.62p 220.98p 216.61p 218.40p 1192176
12/08/2015 279.53p 279.53p 269.78p 271.75p 1843807
12/08/2015 223.62p 223.62p 215.82p 217.40p 2304759
11/08/2015 278.81p 281.59p 275.49p 280.07p 5337113
11/08/2015 223.05p 225.27p 220.39p 224.05p 6671391
10/08/2015 272.73p 276.49p 270.05p 275.68p 959301
10/08/2015 218.18p 221.19p 216.04p 220.55p 1199126
07/08/2015 272.64p 273.98p 268.80p 272.73p 2394184
07/08/2015 218.11p 219.19p 215.04p 218.18p 2992730
06/08/2015 266.38p 272.28p 265.66p 271.57p 2106796
06/08/2015 213.10p 217.83p 212.53p 217.25p 2633495
05/08/2015 275.15p 275.15p 259.40p 267.99p 4360289
05/08/2015 220.12p 220.12p 207.52p 214.39p 5450361
04/08/2015 268.35p 270.49p 266.20p 269.24p 1046963
04/08/2015 214.68p 216.40p 212.96p 215.39p 1308704
03/08/2015 265.40p 267.47p 264.31p 266.65p 531594
03/08/2015 212.32p 213.97p 211.45p 213.32p 664492
31/07/2015 265.93p 265.93p 263.07p 265.57p 1413822
31/07/2015 212.75p 212.75p 210.46p 212.46p 1767278
30/07/2015 266.56p 267.45p 263.25p 264.05p 646564
30/07/2015 213.25p 213.96p 210.60p 211.24p 808205
29/07/2015 265.75p 265.75p 262.35p 264.95p 794566
29/07/2015 212.60p 212.60p 209.88p 211.96p 993208
28/07/2015 264.50p 264.86p 262.00p 263.34p 884180
28/07/2015 211.60p 211.89p 209.60p 210.67p 1105226
27/07/2015 265.49p 267.32p 262.09p 262.80p 975098
27/07/2015 212.39p 213.86p 209.67p 210.24p 1218872
24/07/2015 268.08p 270.22p 264.77p 264.77p 602595
24/07/2015 214.46p 216.18p 211.82p 211.82p 753244
23/07/2015 268.35p 269.96p 266.47p 267.36p 726987
23/07/2015 214.68p 215.97p 213.18p 213.89p 908734
22/07/2015 269.69p 270.84p 268.24p 268.26p 653957
22/07/2015 215.75p 216.67p 214.59p 214.61p 817446
21/07/2015 220.90p 221.10p 216.83p 217.33p 971893
21/07/2015 276.13p 276.38p 271.03p 271.66p 777514
20/07/2015 272.37p 276.04p 271.66p 274.16p 666672
20/07/2015 217.90p 220.83p 217.33p 219.33p 833340
17/07/2015 272.64p 272.64p 270.05p 271.30p 1408926
17/07/2015 218.11p 218.11p 216.04p 217.04p 1761157
16/07/2015 273.71p 273.71p 271.03p 271.66p 401015
16/07/2015 218.97p 218.97p 216.83p 217.33p 501269
15/07/2015 270.94p 272.60p 269.15p 271.57p 441455
15/07/2015 216.75p 218.08p 215.32p 217.25p 551818
14/07/2015 273.54p 274.25p 268.08p 270.49p 1293216
14/07/2015 218.83p 219.40p 214.46p 216.40p 1616520
13/07/2015 267.90p 274.70p 267.81p 274.07p 1039913

*Close Price adjusted for both dividends and splits