Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/02/2015 243.30p 243.52p 240.22p 242.16p 1292568
16/02/2015 304.93p 305.56p 302.07p 302.43p 655500
16/02/2015 243.95p 244.45p 241.66p 241.94p 819375
13/02/2015 247.45p 247.45p 243.30p 243.45p 775122
13/02/2015 309.32p 309.32p 304.13p 304.31p 620098
12/02/2015 303.77p 307.71p 303.14p 307.44p 831023
12/02/2015 243.02p 246.16p 242.51p 245.95p 1038779
11/02/2015 243.45p 245.38p 241.80p 244.38p 770177
11/02/2015 304.31p 306.72p 302.25p 305.47p 616141
10/02/2015 304.04p 306.27p 303.23p 304.13p 734952
10/02/2015 243.23p 245.02p 242.59p 243.30p 918690
09/02/2015 303.41p 305.74p 302.34p 305.47p 597387
09/02/2015 242.73p 244.59p 241.87p 244.38p 746733
06/02/2015 303.86p 306.72p 303.86p 305.38p 682739
06/02/2015 243.09p 245.38p 243.09p 244.30p 853424
05/02/2015 242.51p 245.02p 240.08p 245.02p 836843
05/02/2015 303.14p 306.27p 300.10p 306.27p 669474
04/02/2015 304.22p 304.49p 301.89p 302.07p 763529
04/02/2015 243.37p 243.59p 241.51p 241.66p 954411
03/02/2015 300.19p 305.47p 300.19p 302.79p 739326
03/02/2015 240.15p 244.38p 240.15p 242.23p 924158
02/02/2015 302.25p 304.13p 298.04p 301.44p 1013827
02/02/2015 241.80p 243.30p 238.44p 241.16p 1267284
30/01/2015 243.66p 245.54p 242.23p 242.94p 1076570
30/01/2015 304.57p 306.92p 302.79p 303.68p 861256
29/01/2015 305.02p 306.90p 302.34p 304.57p 1116505
29/01/2015 244.02p 245.52p 241.87p 243.66p 1395632
28/01/2015 311.02p 312.37p 305.83p 305.92p 1068441
28/01/2015 248.81p 249.90p 244.66p 244.73p 1335552
27/01/2015 319.87p 320.50p 309.41p 309.49p 1123804
27/01/2015 255.90p 256.40p 247.52p 247.60p 1404756
26/01/2015 251.46p 257.04p 251.46p 255.11p 1548568
26/01/2015 314.32p 321.30p 314.32p 318.89p 1238854
23/01/2015 317.63p 321.39p 316.56p 317.99p 1050392
23/01/2015 254.11p 257.11p 253.25p 254.39p 1312990
22/01/2015 317.63p 320.23p 313.61p 315.76p 932090
22/01/2015 254.11p 256.18p 250.89p 252.60p 1165113
21/01/2015 318.44p 319.07p 310.75p 316.65p 822266
21/01/2015 254.75p 255.25p 248.60p 253.32p 1027832
20/01/2015 254.82p 256.76p 252.89p 254.04p 938268
20/01/2015 318.53p 320.94p 316.11p 317.54p 750614
19/01/2015 313.16p 319.78p 311.21p 318.89p 896368
19/01/2015 250.53p 255.82p 248.97p 255.11p 1120460
16/01/2015 308.33p 313.88p 306.90p 310.39p 1249563
16/01/2015 246.67p 251.10p 245.52p 248.31p 1561954
15/01/2015 305.92p 312.27p 304.40p 308.69p 1194110
15/01/2015 244.73p 249.81p 243.52p 246.95p 1492638
14/01/2015 313.97p 317.37p 310.03p 312.71p 1753597
14/01/2015 251.17p 253.89p 248.02p 250.17p 2191996
13/01/2015 317.63p 318.98p 312.18p 317.19p 1305024
13/01/2015 254.11p 255.18p 249.74p 253.75p 1631281
12/01/2015 252.75p 256.18p 252.75p 254.04p 811739
12/01/2015 315.93p 320.23p 315.93p 317.54p 649392
09/01/2015 314.68p 320.41p 314.68p 316.65p 636116
09/01/2015 251.75p 256.33p 251.75p 253.32p 795145
08/01/2015 319.24p 319.24p 313.07p 317.10p 1030407
08/01/2015 255.40p 255.40p 250.46p 253.68p 1288009
07/01/2015 251.17p 254.32p 247.74p 252.75p 1378681
07/01/2015 313.97p 317.90p 309.67p 315.93p 1102945
06/01/2015 317.10p 317.46p 312.09p 312.36p 601482
06/01/2015 253.68p 253.96p 249.67p 249.89p 751852
05/01/2015 317.63p 322.82p 314.32p 315.40p 573902
05/01/2015 254.11p 258.26p 251.46p 252.32p 717377
02/01/2015 323.72p 323.89p 315.76p 318.26p 408891
02/01/2015 258.97p 259.11p 252.60p 254.61p 511114
31/12/2014 251.17p 257.61p 251.17p 257.61p 178726
31/12/2014 313.97p 322.02p 313.97p 322.02p 142980
30/12/2014 317.01p 318.98p 315.22p 315.31p 260496
30/12/2014 253.61p 255.18p 252.18p 252.25p 325620
29/12/2014 316.38p 322.81p 311.02p 317.19p 592625
29/12/2014 253.11p 258.25p 248.82p 253.75p 740782
24/12/2014 319.33p 320.68p 316.56p 320.68p 61654
24/12/2014 255.47p 256.54p 253.25p 256.54p 77067
23/12/2014 315.40p 318.08p 314.41p 317.81p 231529
23/12/2014 252.32p 254.47p 251.53p 254.25p 289411
22/12/2014 249.38p 251.75p 247.24p 250.39p 518667
22/12/2014 311.73p 314.68p 309.05p 312.98p 414933
19/12/2014 314.68p 318.80p 312.09p 313.16p 1127029
19/12/2014 251.75p 255.04p 249.67p 250.53p 1408786
18/12/2014 309.05p 315.93p 307.71p 315.40p 1060181
18/12/2014 247.24p 252.75p 246.16p 252.32p 1325226
17/12/2014 304.66p 306.01p 302.79p 304.75p 589570
17/12/2014 243.73p 244.80p 242.23p 243.80p 736962
16/12/2014 239.94p 244.23p 232.22p 244.02p 1420400
16/12/2014 299.92p 305.29p 290.28p 305.02p 1136320
15/12/2014 303.50p 306.54p 299.12p 299.83p 1128021
15/12/2014 242.80p 245.23p 239.29p 239.87p 1410027
12/12/2014 243.73p 245.31p 241.23p 243.66p 853222
12/12/2014 304.66p 306.63p 301.53p 304.57p 682578
11/12/2014 308.51p 308.69p 305.47p 306.54p 580512
11/12/2014 246.81p 246.95p 244.38p 245.23p 725640
10/12/2014 308.51p 309.05p 305.65p 306.10p 624546
10/12/2014 246.81p 247.24p 244.52p 244.88p 780683
09/12/2014 306.10p 309.41p 303.98p 305.83p 470831
09/12/2014 244.88p 247.52p 243.19p 244.66p 588539
08/12/2014 246.81p 248.24p 245.38p 247.09p 530616
08/12/2014 308.51p 310.30p 306.72p 308.87p 424493
05/12/2014 308.60p 308.69p 306.54p 307.88p 468846
05/12/2014 246.88p 246.95p 245.23p 246.31p 586057
04/12/2014 305.56p 306.63p 303.32p 305.47p 749460
04/12/2014 244.45p 245.31p 242.66p 244.38p 936826
03/12/2014 307.17p 307.17p 301.18p 303.23p 576748
03/12/2014 245.74p 245.74p 240.94p 242.59p 720935
02/12/2014 243.37p 246.52p 243.37p 244.95p 703689
02/12/2014 304.22p 308.15p 304.22p 306.18p 562951
01/12/2014 305.02p 306.36p 303.41p 305.65p 501176
01/12/2014 244.02p 245.09p 242.73p 244.52p 626470
28/11/2014 307.53p 308.60p 304.49p 306.99p 663330
28/11/2014 246.02p 246.88p 243.59p 245.59p 829163
27/11/2014 297.87p 306.18p 296.79p 305.29p 643111
27/11/2014 238.29p 244.95p 237.43p 244.23p 803889
26/11/2014 299.83p 301.09p 298.76p 298.76p 558519
26/11/2014 239.87p 240.87p 239.01p 239.01p 698148
25/11/2014 298.76p 302.79p 297.42p 301.62p 890176
25/11/2014 239.01p 242.23p 237.94p 241.30p 1112720
24/11/2014 241.87p 242.23p 239.72p 240.30p 1261072
24/11/2014 302.34p 302.79p 299.66p 300.37p 1008858
21/11/2014 307.17p 308.87p 306.01p 306.01p 729130
21/11/2014 245.74p 247.09p 244.80p 244.80p 911413
20/11/2014 303.41p 308.60p 299.83p 305.92p 1160358
20/11/2014 242.73p 246.88p 239.87p 244.73p 1450448
19/11/2014 246.09p 246.52p 243.16p 244.38p 1223347
19/11/2014 307.62p 308.15p 303.95p 305.47p 978678
18/11/2014 313.07p 314.86p 303.63p 307.62p 2005150
18/11/2014 250.46p 251.89p 242.90p 246.09p 2506437
17/11/2014 315.04p 319.07p 312.80p 317.99p 1274547
17/11/2014 252.03p 255.25p 250.24p 254.39p 1593184
14/11/2014 255.90p 255.90p 252.60p 254.47p 894275
14/11/2014 319.87p 319.87p 315.76p 318.08p 715420
13/11/2014 319.24p 319.24p 316.18p 317.54p 693498
13/11/2014 255.40p 255.40p 252.94p 254.04p 866873
12/11/2014 317.54p 318.89p 313.79p 316.83p 821222
12/11/2014 254.04p 255.11p 251.03p 253.46p 1026527
11/11/2014 312.63p 318.34p 312.63p 317.81p 572073
11/11/2014 250.10p 254.67p 250.10p 254.25p 715091
10/11/2014 252.18p 252.60p 249.96p 251.32p 1261469
10/11/2014 315.22p 315.76p 312.45p 314.15p 1009175
07/11/2014 320.68p 320.68p 313.34p 314.41p 986000
07/11/2014 256.54p 256.54p 250.67p 251.53p 1232500
06/11/2014 319.96p 321.12p 313.51p 317.54p 1177668
06/11/2014 255.97p 256.90p 250.80p 254.04p 1472086
05/11/2014 318.53p 323.45p 315.67p 321.30p 921491
05/11/2014 254.82p 258.76p 252.53p 257.04p 1151864
04/11/2014 314.15p 317.46p 312.94p 315.85p 1379753
04/11/2014 251.32p 253.96p 250.35p 252.68p 1724691
03/11/2014 317.63p 318.35p 313.97p 316.20p 537042
03/11/2014 254.11p 254.68p 251.17p 252.96p 671302
31/10/2014 247.81p 253.75p 247.81p 253.11p 1363306
31/10/2014 309.76p 317.19p 309.76p 316.38p 1090645
30/10/2014 304.22p 310.84p 304.04p 308.51p 820509
30/10/2014 243.37p 248.67p 243.23p 246.81p 1025636
29/10/2014 241.37p 244.02p 238.44p 244.02p 757689
29/10/2014 301.71p 305.02p 298.05p 305.02p 606151
28/10/2014 297.78p 300.46p 296.17p 298.67p 355481
28/10/2014 238.22p 240.37p 236.93p 238.94p 444351
27/10/2014 300.55p 302.16p 297.60p 297.96p 386544
27/10/2014 240.44p 241.73p 238.08p 238.36p 483180
24/10/2014 297.15p 300.73p 296.17p 298.49p 597562
24/10/2014 237.72p 240.58p 236.93p 238.79p 746953
23/10/2014 238.29p 238.94p 234.93p 237.94p 1109738
23/10/2014 297.87p 298.67p 293.66p 297.42p 887790
22/10/2014 297.24p 303.32p 296.97p 297.96p 744222
22/10/2014 237.79p 242.66p 237.58p 238.36p 930277
21/10/2014 298.58p 298.58p 292.50p 297.06p 657807
21/10/2014 238.87p 238.87p 234.00p 237.65p 822259
20/10/2014 290.62p 295.72p 286.98p 294.38p 592534
20/10/2014 232.50p 236.58p 229.58p 235.50p 740667
17/10/2014 230.42p 232.52p 228.42p 231.07p 1131035
17/10/2014 288.03p 290.65p 285.52p 288.83p 904828
16/10/2014 288.03p 292.59p 284.63p 287.40p 2479246
16/10/2014 230.42p 234.07p 227.70p 229.92p 3099058
15/10/2014 232.00p 235.93p 229.06p 229.35p 900143
15/10/2014 289.99p 294.91p 286.33p 286.68p 720114
14/10/2014 285.34p 292.86p 283.11p 291.60p 568356
14/10/2014 228.27p 234.29p 226.49p 233.28p 710444
13/10/2014 227.06p 233.07p 227.06p 229.85p 505897
13/10/2014 283.82p 291.34p 283.82p 287.31p 404718
10/10/2014 288.03p 290.71p 284.81p 287.76p 477169
10/10/2014 230.42p 232.57p 227.85p 230.21p 596461
09/10/2014 239.94p 239.94p 232.42p 232.42p 1098055
09/10/2014 299.92p 299.92p 290.53p 290.53p 878444
08/10/2014 296.17p 296.88p 291.60p 295.27p 595556
08/10/2014 236.93p 237.51p 233.28p 236.22p 744446
07/10/2014 245.09p 245.74p 238.44p 238.58p 1268892
07/10/2014 306.36p 307.17p 298.04p 298.22p 1015114
06/10/2014 297.15p 307.97p 297.15p 305.92p 801520
06/10/2014 237.72p 246.38p 237.72p 244.73p 1001900
03/10/2014 234.93p 239.65p 233.57p 237.51p 848222
03/10/2014 293.66p 299.57p 291.96p 296.88p 678578
02/10/2014 293.04p 293.21p 289.73p 290.17p 640208
02/10/2014 234.43p 234.57p 231.78p 232.14p 800259
01/10/2014 232.57p 234.43p 229.22p 233.28p 872539
01/10/2014 290.71p 293.04p 286.53p 291.60p 698031
30/09/2014 294.11p 294.11p 288.83p 290.71p 757969
30/09/2014 235.29p 235.29p 231.07p 232.57p 947462
29/09/2014 231.85p 234.07p 229.85p 233.28p 635771
29/09/2014 289.82p 292.59p 287.31p 291.60p 508617
26/09/2014 285.61p 290.62p 284.54p 289.01p 598015
26/09/2014 228.49p 232.50p 227.63p 231.21p 747519
25/09/2014 229.06p 233.07p 228.92p 229.71p 2260467

*Close Price adjusted for both dividends and splits