Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/07/2015 214.32p 219.76p 214.25p 219.26p 1299892
10/07/2015 215.97p 215.97p 212.75p 214.96p 1131256
10/07/2015 269.96p 269.96p 265.93p 268.71p 905004
09/07/2015 265.57p 267.36p 264.77p 265.31p 681445
09/07/2015 212.46p 213.89p 211.82p 212.25p 851807
08/07/2015 262.62p 264.95p 261.55p 263.43p 578318
08/07/2015 210.10p 211.96p 209.24p 210.74p 722897
07/07/2015 266.74p 268.35p 262.00p 262.09p 566323
07/07/2015 213.39p 214.68p 209.60p 209.67p 707904
06/07/2015 213.96p 214.68p 211.84p 214.39p 796096
06/07/2015 267.45p 268.35p 264.80p 267.99p 636877
03/07/2015 271.75p 271.75p 268.53p 268.80p 546554
03/07/2015 217.40p 217.40p 214.82p 215.04p 683193
02/07/2015 274.43p 276.40p 270.23p 270.58p 915198
02/07/2015 219.54p 221.12p 216.18p 216.47p 1143998
01/07/2015 273.18p 276.40p 268.88p 269.87p 673196
01/07/2015 218.54p 221.12p 215.11p 215.89p 841495
30/06/2015 215.39p 217.76p 214.25p 215.89p 1564148
30/06/2015 269.24p 272.19p 267.81p 269.87p 1251318
29/06/2015 273.71p 274.97p 271.93p 271.93p 697193
29/06/2015 218.97p 219.97p 217.54p 217.54p 871491
26/06/2015 281.59p 281.59p 277.29p 277.56p 476425
26/06/2015 225.27p 225.27p 221.83p 222.05p 595532
25/06/2015 281.94p 283.38p 280.87p 281.59p 707650
25/06/2015 225.56p 226.70p 224.70p 225.27p 884563
24/06/2015 227.13p 227.80p 225.56p 226.20p 760894
24/06/2015 283.91p 284.75p 281.94p 282.75p 608715
23/06/2015 281.59p 283.46p 279.98p 281.59p 692704
23/06/2015 225.27p 226.77p 223.98p 225.27p 865880
22/06/2015 275.15p 282.75p 275.15p 281.77p 593352
22/06/2015 220.12p 226.20p 220.12p 225.41p 741690
19/06/2015 279.89p 281.32p 276.85p 280.78p 1586785
19/06/2015 223.91p 225.05p 221.48p 224.63p 1983482
18/06/2015 224.34p 224.34p 220.40p 222.55p 833538
18/06/2015 280.42p 280.42p 275.50p 278.19p 666830
17/06/2015 280.33p 281.41p 278.55p 280.07p 455192
17/06/2015 224.27p 225.13p 222.84p 224.05p 568990
16/06/2015 280.33p 281.77p 277.38p 281.23p 662940
16/06/2015 224.27p 225.41p 221.91p 224.98p 828675
15/06/2015 281.85p 283.31p 280.42p 280.60p 628366
15/06/2015 225.48p 226.65p 224.34p 224.48p 785458
12/06/2015 228.78p 230.42p 226.70p 227.63p 887401
12/06/2015 285.97p 288.03p 283.38p 284.54p 709921
11/06/2015 291.34p 292.05p 287.22p 287.67p 652324
11/06/2015 233.07p 233.64p 229.78p 230.14p 815405
10/06/2015 286.68p 291.34p 285.43p 289.82p 910215
10/06/2015 229.35p 233.07p 228.35p 231.85p 1137769
09/06/2015 283.64p 286.24p 283.02p 285.79p 643263
09/06/2015 226.91p 228.99p 226.41p 228.63p 804079
08/06/2015 229.63p 229.78p 226.77p 226.99p 734608
08/06/2015 287.04p 287.22p 283.46p 283.73p 587686
05/06/2015 288.03p 288.03p 283.29p 285.61p 738839
05/06/2015 230.42p 230.42p 226.63p 228.49p 923548
04/06/2015 293.39p 295.46p 288.30p 288.65p 817330
04/06/2015 234.71p 236.37p 230.64p 230.92p 1021663
03/06/2015 294.38p 297.78p 293.04p 295.09p 1298282
03/06/2015 235.50p 238.22p 234.43p 236.07p 1622853
02/06/2015 235.22p 236.86p 234.14p 236.15p 1666907
02/06/2015 294.02p 296.08p 292.68p 295.18p 1333526
01/06/2015 294.74p 295.45p 292.68p 295.18p 737239
01/06/2015 235.79p 236.36p 234.14p 236.15p 921549
29/05/2015 295.72p 296.35p 292.23p 293.21p 1333008
29/05/2015 236.58p 237.08p 233.78p 234.57p 1666260
28/05/2015 298.31p 298.31p 293.39p 294.65p 1527442
28/05/2015 238.65p 238.65p 234.71p 235.72p 1909303
27/05/2015 239.72p 243.02p 237.86p 237.86p 3094195
27/05/2015 299.66p 303.77p 297.33p 297.33p 2475356
26/05/2015 306.81p 308.84p 304.84p 305.47p 974118
26/05/2015 245.45p 247.07p 243.87p 244.38p 1217648
22/05/2015 306.01p 307.71p 304.66p 306.81p 550323
22/05/2015 244.80p 246.16p 243.73p 245.45p 687904
21/05/2015 309.94p 309.94p 303.68p 304.40p 745788
21/05/2015 247.95p 247.95p 242.94p 243.52p 932235
20/05/2015 245.88p 245.88p 243.16p 244.02p 1014393
20/05/2015 307.35p 307.35p 303.95p 305.02p 811515
19/05/2015 303.23p 306.36p 301.89p 306.27p 957932
19/05/2015 242.59p 245.09p 241.51p 245.02p 1197415
18/05/2015 301.89p 302.70p 299.83p 301.35p 453001
18/05/2015 241.51p 242.16p 239.87p 241.08p 566251
15/05/2015 301.44p 304.22p 301.35p 301.98p 681425
15/05/2015 241.16p 243.37p 241.08p 241.58p 851782
14/05/2015 236.36p 240.94p 236.36p 240.73p 1002188
14/05/2015 295.45p 301.18p 295.45p 300.91p 801750
13/05/2015 296.52p 298.49p 293.85p 297.96p 1551837
13/05/2015 237.22p 238.79p 235.08p 238.36p 1939796
12/05/2015 295.18p 299.66p 294.11p 296.52p 871640
12/05/2015 236.15p 239.72p 235.29p 237.22p 1089550
11/05/2015 300.28p 302.79p 299.57p 301.18p 717870
11/05/2015 240.22p 242.23p 239.65p 240.94p 897338
08/05/2015 241.16p 252.53p 238.36p 241.58p 2389252
08/05/2015 301.44p 315.67p 297.96p 301.98p 1911402
07/05/2015 305.74p 305.74p 298.94p 301.09p 962270
07/05/2015 244.59p 244.59p 239.15p 240.87p 1202838
06/05/2015 305.29p 309.41p 303.32p 308.33p 1076383
06/05/2015 244.23p 247.52p 242.66p 246.67p 1345479
05/05/2015 306.90p 310.30p 304.66p 305.29p 1140327
05/05/2015 245.52p 248.24p 243.73p 244.23p 1425408
01/05/2015 243.52p 254.11p 243.16p 245.16p 505352
01/05/2015 304.40p 317.63p 303.95p 306.45p 404282
30/04/2015 306.27p 311.29p 305.20p 307.08p 904692
30/04/2015 245.02p 249.03p 244.16p 245.66p 1130864
29/04/2015 307.79p 308.78p 303.77p 304.22p 732157
29/04/2015 246.24p 247.02p 243.02p 243.37p 915196
28/04/2015 313.61p 313.70p 304.31p 306.10p 650199
28/04/2015 250.89p 250.96p 243.45p 244.88p 812748
27/04/2015 250.89p 252.19p 247.60p 249.74p 892376
27/04/2015 313.61p 315.24p 309.49p 312.18p 713901
24/04/2015 311.91p 314.32p 311.37p 311.37p 932664
24/04/2015 249.53p 251.46p 249.10p 249.10p 1165830
23/04/2015 309.05p 311.19p 300.16p 309.76p 796754
23/04/2015 247.24p 248.96p 240.12p 247.81p 995943
22/04/2015 312.09p 314.24p 310.12p 310.21p 1028540
22/04/2015 249.67p 251.39p 248.10p 248.17p 1285676
21/04/2015 247.67p 249.03p 246.59p 248.17p 938883
21/04/2015 309.58p 311.28p 308.24p 310.21p 751106
20/04/2015 305.92p 308.69p 305.92p 307.79p 814884
20/04/2015 244.73p 246.95p 244.73p 246.24p 1018605
17/04/2015 307.79p 309.85p 305.47p 305.92p 776470
17/04/2015 246.24p 247.88p 244.38p 244.73p 970588
16/04/2015 307.71p 308.64p 304.84p 307.26p 835754
16/04/2015 246.16p 246.91p 243.87p 245.81p 1044693
15/04/2015 246.95p 247.67p 245.23p 245.81p 989526
15/04/2015 308.69p 309.58p 306.54p 307.26p 791621
14/04/2015 307.71p 307.71p 305.11p 305.92p 658665
14/04/2015 246.16p 246.16p 244.09p 244.73p 823331
13/04/2015 305.11p 307.71p 304.49p 306.63p 800323
13/04/2015 244.09p 246.16p 243.59p 245.31p 1000404
10/04/2015 301.53p 307.53p 301.53p 306.63p 834312
10/04/2015 241.23p 246.02p 241.23p 245.31p 1042890
09/04/2015 237.22p 240.37p 236.61p 240.01p 1065596
09/04/2015 296.52p 300.46p 295.76p 300.01p 852476
08/04/2015 304.75p 304.75p 301.44p 302.34p 5086510
08/04/2015 243.80p 243.80p 241.16p 241.87p 6358138
07/04/2015 302.34p 304.65p 301.62p 303.32p 663103
07/04/2015 241.87p 243.72p 241.30p 242.66p 828879
02/04/2015 298.67p 301.27p 298.67p 299.92p 811787
02/04/2015 238.94p 241.01p 238.94p 239.94p 1014734
01/04/2015 239.87p 242.44p 239.01p 240.44p 1520362
01/04/2015 299.83p 303.05p 298.76p 300.55p 1216289
31/03/2015 301.27p 303.95p 300.82p 301.09p 1571285
31/03/2015 241.01p 243.16p 240.65p 240.87p 1964106
30/03/2015 305.56p 306.62p 300.37p 300.82p 861492
30/03/2015 244.45p 245.29p 240.30p 240.65p 1076864
27/03/2015 303.23p 306.27p 302.61p 303.32p 1062185
27/03/2015 242.59p 245.02p 242.09p 242.66p 1327732
26/03/2015 244.59p 245.69p 241.51p 243.23p 2746885
26/03/2015 305.74p 307.11p 301.89p 304.04p 2197508
25/03/2015 311.37p 313.07p 307.62p 308.33p 779394
25/03/2015 249.10p 250.46p 246.09p 246.67p 974242
24/03/2015 307.71p 310.12p 305.65p 309.32p 700640
24/03/2015 246.16p 248.10p 244.52p 247.45p 875799
23/03/2015 311.91p 311.91p 306.10p 307.71p 694133
23/03/2015 249.53p 249.53p 244.88p 246.16p 867666
20/03/2015 245.16p 249.17p 244.16p 249.17p 1743788
20/03/2015 306.45p 311.46p 305.20p 311.46p 1395031
19/03/2015 306.01p 307.08p 303.32p 307.08p 719046
19/03/2015 244.80p 245.66p 242.66p 245.66p 898807
18/03/2015 302.25p 305.11p 300.37p 304.93p 757315
18/03/2015 241.80p 244.09p 240.30p 243.95p 946644
17/03/2015 305.20p 305.20p 300.10p 302.79p 672305
17/03/2015 244.16p 244.16p 240.08p 242.23p 840381
16/03/2015 241.87p 243.16p 239.70p 242.37p 848784
16/03/2015 302.34p 303.95p 299.62p 302.96p 679027
13/03/2015 298.76p 304.13p 298.31p 299.83p 2133733
13/03/2015 239.01p 243.30p 238.65p 239.87p 2667166
12/03/2015 298.85p 299.48p 295.18p 298.31p 1031001
12/03/2015 239.08p 239.58p 236.15p 238.65p 1288751
11/03/2015 297.15p 298.58p 295.54p 296.08p 1103746
11/03/2015 237.72p 238.87p 236.43p 236.86p 1379683
10/03/2015 239.72p 240.65p 238.51p 238.51p 1385152
10/03/2015 299.66p 300.82p 298.13p 298.13p 1108122
09/03/2015 316.92p 316.92p 299.21p 299.57p 1337812
09/03/2015 253.54p 253.54p 239.37p 239.65p 1672265
06/03/2015 309.85p 311.01p 306.72p 308.60p 673662
06/03/2015 247.88p 248.80p 245.38p 246.88p 842078
05/03/2015 315.04p 315.04p 304.49p 308.06p 949688
05/03/2015 252.03p 252.03p 243.59p 246.45p 1187110
04/03/2015 236.00p 248.02p 233.40p 246.45p 1860142
04/03/2015 295.00p 310.03p 291.75p 308.06p 1488114
03/03/2015 311.91p 314.24p 306.81p 306.81p 816400
03/03/2015 249.53p 251.39p 245.45p 245.45p 1020500
02/03/2015 308.51p 313.73p 308.51p 310.21p 649375
02/03/2015 246.81p 250.99p 246.81p 248.17p 811718
27/02/2015 308.51p 311.55p 308.51p 310.12p 635065
27/02/2015 246.81p 249.24p 246.81p 248.10p 793831
26/02/2015 241.94p 248.45p 241.94p 247.81p 824706
26/02/2015 302.43p 310.57p 302.43p 309.76p 659765
25/02/2015 310.84p 312.89p 307.88p 309.85p 891149
25/02/2015 248.67p 250.31p 246.31p 247.88p 1113936
24/02/2015 313.97p 313.97p 310.12p 313.07p 609741
24/02/2015 251.17p 251.17p 248.10p 250.46p 762176
23/02/2015 314.24p 316.83p 310.21p 312.36p 1007943
23/02/2015 251.39p 253.46p 248.17p 249.89p 1259929
20/02/2015 249.53p 250.96p 247.38p 250.96p 742453
20/02/2015 311.91p 313.70p 309.23p 313.70p 593962
19/02/2015 310.57p 311.64p 308.87p 310.21p 355188
19/02/2015 248.45p 249.31p 247.09p 248.17p 443985
18/02/2015 303.95p 311.91p 302.82p 311.28p 937045
18/02/2015 243.16p 249.53p 242.26p 249.03p 1171306
17/02/2015 304.13p 304.40p 300.28p 302.70p 1034054

*Close Price adjusted for both dividends and splits