Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/09/2014 229.06p 233.07p 228.92p 229.71p 2260467
24/09/2014 230.99p 231.28p 227.99p 229.85p 744872
24/09/2014 288.74p 289.10p 284.99p 287.31p 595898
23/09/2014 289.99p 292.60p 286.24p 287.94p 672437
23/09/2014 232.00p 234.08p 228.99p 230.35p 840546
22/09/2014 236.79p 236.79p 231.85p 233.14p 521969
22/09/2014 295.99p 295.99p 289.82p 291.43p 417575
19/09/2014 293.48p 297.24p 291.25p 295.45p 1786690
19/09/2014 234.79p 237.79p 233.00p 236.36p 2233362
18/09/2014 228.85p 231.78p 227.49p 230.99p 858644
18/09/2014 286.06p 289.73p 284.36p 288.74p 686916
17/09/2014 283.46p 288.38p 283.46p 286.51p 725449
17/09/2014 226.77p 230.71p 226.77p 229.20p 906811
16/09/2014 227.06p 230.35p 226.13p 230.14p 455726
16/09/2014 283.82p 287.94p 282.66p 287.67p 364581
15/09/2014 286.06p 287.22p 284.00p 284.81p 417882
15/09/2014 228.85p 229.78p 227.20p 227.85p 522352
12/09/2014 227.63p 231.49p 227.63p 230.42p 671252
12/09/2014 284.54p 289.37p 284.54p 288.03p 537002
11/09/2014 282.66p 285.61p 280.75p 284.45p 2503776
11/09/2014 226.13p 228.49p 224.60p 227.56p 3129720
10/09/2014 227.92p 228.63p 223.77p 223.77p 1475909
10/09/2014 284.90p 285.79p 279.71p 279.71p 1180727
09/09/2014 282.57p 285.16p 281.05p 283.73p 1113530
09/09/2014 226.06p 228.13p 224.84p 226.99p 1391913
08/09/2014 229.49p 230.21p 223.98p 226.84p 868745
08/09/2014 286.86p 287.76p 279.98p 283.55p 694996
05/09/2014 290.53p 292.23p 286.86p 287.58p 367321
05/09/2014 232.42p 233.78p 229.49p 230.06p 459151
04/09/2014 233.64p 233.64p 230.85p 233.28p 577090
04/09/2014 292.05p 292.05p 288.56p 291.60p 461672
03/09/2014 294.47p 294.47p 290.26p 291.43p 316106
03/09/2014 235.57p 235.57p 232.21p 233.14p 395133
02/09/2014 234.71p 235.72p 232.21p 234.64p 322041
02/09/2014 293.39p 294.65p 290.26p 293.30p 257633
01/09/2014 288.56p 293.75p 284.09p 292.32p 285152
01/09/2014 230.85p 235.00p 227.27p 233.86p 356439
29/08/2014 233.50p 233.50p 228.70p 231.28p 492009
29/08/2014 291.87p 291.87p 285.88p 289.10p 393607
28/08/2014 295.81p 295.81p 289.82p 290.26p 410807
28/08/2014 236.65p 236.65p 231.85p 232.21p 513509
27/08/2014 234.43p 238.01p 233.50p 237.51p 704591
27/08/2014 293.04p 297.51p 291.87p 296.88p 563672
26/08/2014 292.95p 294.11p 287.27p 293.57p 309252
26/08/2014 234.36p 235.29p 229.82p 234.86p 386565
22/08/2014 231.78p 234.57p 231.78p 234.14p 296482
22/08/2014 289.73p 293.21p 289.73p 292.68p 237186
21/08/2014 290.17p 292.41p 289.37p 291.07p 334108
21/08/2014 232.14p 233.93p 231.49p 232.85p 417635
20/08/2014 235.14p 235.14p 230.28p 231.42p 401552
20/08/2014 293.93p 293.93p 287.85p 289.28p 321241
19/08/2014 293.57p 295.18p 292.14p 293.93p 551348
19/08/2014 234.86p 236.15p 233.71p 235.14p 689185
18/08/2014 236.22p 236.22p 232.35p 233.50p 462701
18/08/2014 295.27p 295.27p 290.44p 291.87p 370161
15/08/2014 292.41p 293.75p 289.64p 292.14p 389121
15/08/2014 233.93p 235.00p 231.71p 233.71p 486401
14/08/2014 229.71p 235.07p 229.71p 232.42p 499916
14/08/2014 287.13p 293.84p 287.13p 290.53p 399933
13/08/2014 293.39p 294.47p 287.85p 288.56p 342960
13/08/2014 234.71p 235.57p 230.28p 230.85p 428700
12/08/2014 230.64p 234.79p 229.35p 233.64p 620079
12/08/2014 288.30p 293.48p 286.68p 292.05p 496063
11/08/2014 285.52p 291.96p 281.50p 286.77p 502648
11/08/2014 228.42p 233.57p 225.20p 229.42p 628310
08/08/2014 219.69p 226.06p 218.61p 226.06p 677373
08/08/2014 274.61p 282.57p 273.27p 282.57p 541898
07/08/2014 276.67p 280.16p 275.50p 278.63p 424195
07/08/2014 221.33p 224.12p 220.40p 222.91p 530243
06/08/2014 222.55p 224.48p 219.69p 221.83p 589038
06/08/2014 278.19p 280.60p 274.61p 277.29p 471230
05/08/2014 279.71p 282.84p 272.10p 279.80p 501348
05/08/2014 223.77p 226.27p 217.68p 223.84p 626685
04/08/2014 224.48p 225.27p 222.76p 223.77p 517086
04/08/2014 280.60p 281.59p 278.46p 279.71p 413669
01/08/2014 285.25p 285.25p 277.56p 281.05p 496536
01/08/2014 228.20p 228.20p 222.05p 224.84p 620670
31/07/2014 229.71p 229.71p 225.70p 228.20p 710123
31/07/2014 287.13p 287.13p 282.12p 285.25p 568098
30/07/2014 286.06p 287.22p 284.54p 285.88p 340585
30/07/2014 228.85p 229.78p 227.63p 228.70p 425732
29/07/2014 228.70p 232.00p 227.85p 228.56p 480599
29/07/2014 285.88p 289.99p 284.81p 285.70p 384479
28/07/2014 289.46p 289.46p 282.93p 284.72p 2103713
28/07/2014 231.57p 231.57p 226.34p 227.77p 2629641
25/07/2014 233.28p 234.64p 230.35p 230.42p 387250
25/07/2014 291.60p 293.30p 287.94p 288.03p 309800
24/07/2014 290.53p 291.07p 287.76p 290.62p 421499
24/07/2014 232.42p 232.85p 230.21p 232.50p 526874
23/07/2014 228.13p 232.35p 228.13p 231.71p 542830
23/07/2014 285.16p 290.44p 285.16p 289.64p 434264
22/07/2014 281.50p 285.88p 281.50p 285.16p 397621
22/07/2014 225.20p 228.70p 225.20p 228.13p 497026
21/07/2014 225.20p 225.84p 222.26p 225.84p 448831
21/07/2014 281.50p 282.30p 277.83p 282.30p 359065
18/07/2014 281.77p 283.82p 280.96p 282.66p 461219
18/07/2014 225.41p 227.06p 224.77p 226.13p 576524
17/07/2014 224.98p 228.13p 224.34p 226.91p 381602
17/07/2014 281.23p 285.16p 280.42p 283.64p 305281
16/07/2014 283.82p 286.51p 282.12p 283.11p 786195
16/07/2014 227.06p 229.20p 225.70p 226.49p 982744
15/07/2014 226.20p 231.57p 223.84p 225.34p 653368
15/07/2014 282.75p 289.46p 279.80p 281.68p 522694
14/07/2014 279.62p 285.16p 279.26p 284.00p 608259
14/07/2014 223.69p 228.13p 223.41p 227.20p 760323
11/07/2014 220.05p 223.91p 220.05p 223.41p 570376
11/07/2014 275.06p 279.89p 275.06p 279.26p 456301
10/07/2014 277.56p 279.35p 273.27p 276.40p 488803
10/07/2014 222.05p 223.48p 218.61p 221.12p 611004
09/07/2014 225.34p 225.34p 221.40p 222.62p 497702
09/07/2014 281.68p 281.68p 276.76p 278.28p 398162
08/07/2014 286.24p 288.47p 279.98p 280.96p 774180
08/07/2014 228.99p 230.78p 223.98p 224.77p 967724
07/07/2014 228.99p 231.49p 226.56p 228.13p 1062451
07/07/2014 286.24p 289.37p 283.20p 285.16p 849961
04/07/2014 288.92p 290.35p 284.54p 285.61p 308405
04/07/2014 231.14p 232.28p 227.63p 228.49p 385506
03/07/2014 225.91p 230.42p 225.77p 230.42p 625173
03/07/2014 282.39p 288.03p 282.21p 288.03p 500138
02/07/2014 281.05p 284.12p 279.98p 280.24p 671501
02/07/2014 224.84p 227.30p 223.98p 224.20p 839376
01/07/2014 221.98p 226.27p 221.12p 225.56p 705460
01/07/2014 277.47p 282.84p 276.40p 281.94p 564368
30/06/2014 278.46p 278.46p 273.18p 276.40p 529903
30/06/2014 222.76p 222.76p 218.54p 221.12p 662378
27/06/2014 217.25p 221.48p 217.25p 221.33p 683663
27/06/2014 271.57p 276.85p 271.57p 276.67p 546930
26/06/2014 270.76p 274.61p 269.33p 271.75p 652884
26/06/2014 216.61p 219.69p 215.47p 217.40p 816105
25/06/2014 215.47p 216.97p 213.20p 214.82p 867409
25/06/2014 269.33p 271.21p 266.51p 268.53p 693927
24/06/2014 272.82p 273.09p 268.53p 269.24p 654733
24/06/2014 218.26p 218.47p 214.82p 215.39p 818416
23/06/2014 216.54p 219.82p 216.32p 216.83p 644357
23/06/2014 270.67p 274.78p 270.41p 271.03p 515485
20/06/2014 272.46p 275.95p 271.75p 272.19p 1300282
20/06/2014 217.97p 220.76p 217.40p 217.76p 1625353
19/06/2014 222.41p 222.98p 218.11p 218.33p 688980
19/06/2014 278.01p 278.72p 272.64p 272.91p 551184
18/06/2014 272.02p 275.41p 271.30p 274.52p 428083
18/06/2014 217.61p 220.33p 217.04p 219.62p 535104
17/06/2014 219.47p 220.98p 215.89p 216.97p 638112
17/06/2014 274.34p 276.22p 269.87p 271.21p 510489
16/06/2014 272.28p 274.79p 268.97p 273.80p 789404
16/06/2014 217.83p 219.83p 215.18p 219.04p 986755
13/06/2014 221.69p 222.98p 217.11p 217.47p 604322
13/06/2014 277.11p 278.72p 271.39p 271.84p 483457
12/06/2014 276.40p 279.26p 274.88p 276.40p 674470
12/06/2014 221.12p 223.41p 219.90p 221.12p 843088
11/06/2014 226.91p 227.34p 220.12p 222.26p 792218
11/06/2014 283.64p 284.18p 275.15p 277.83p 633775
10/06/2014 285.70p 286.15p 282.21p 283.55p 731657
10/06/2014 228.56p 228.92p 225.77p 226.84p 914571
09/06/2014 226.20p 228.06p 224.70p 227.49p 505619
09/06/2014 282.75p 285.07p 280.87p 284.36p 404495
06/06/2014 281.77p 283.82p 280.51p 280.87p 999898
06/06/2014 225.41p 227.06p 224.41p 224.70p 1249873
05/06/2014 225.34p 225.48p 223.69p 224.98p 650271
05/06/2014 281.68p 281.85p 279.62p 281.23p 520217
04/06/2014 279.80p 281.77p 277.38p 280.87p 524943
04/06/2014 223.84p 225.41p 221.91p 224.70p 656179
03/06/2014 225.05p 225.70p 221.33p 222.48p 859947
03/06/2014 281.32p 282.12p 276.67p 278.10p 687958
02/06/2014 281.77p 282.21p 280.24p 281.05p 358901
02/06/2014 225.41p 225.77p 224.20p 224.84p 448626
30/05/2014 225.98p 226.91p 224.11p 224.12p 1142625
30/05/2014 282.48p 283.64p 280.14p 280.16p 914100
29/05/2014 284.54p 284.79p 278.46p 281.77p 415049
29/05/2014 227.63p 227.83p 222.76p 225.41p 518811
28/05/2014 226.70p 228.06p 225.70p 227.34p 772772
28/05/2014 283.38p 285.07p 282.12p 284.18p 618217
27/05/2014 276.85p 287.13p 275.24p 284.45p 1934116
27/05/2014 221.48p 229.71p 220.19p 227.56p 2417645
23/05/2014 221.69p 221.83p 219.64p 220.62p 1630752
23/05/2014 277.11p 277.29p 274.55p 275.77p 1304602
22/05/2014 276.58p 277.92p 273.63p 275.68p 1221502
22/05/2014 221.26p 222.34p 218.90p 220.55p 1526878
21/05/2014 222.41p 222.91p 220.83p 221.55p 1881886
21/05/2014 278.01p 278.63p 276.04p 276.93p 1505509
20/05/2014 274.70p 278.63p 271.75p 276.04p 574488
20/05/2014 219.76p 222.91p 217.40p 220.83p 718110
19/05/2014 214.03p 217.54p 212.15p 217.40p 670091
19/05/2014 267.54p 271.93p 265.18p 271.75p 536072
16/05/2014 271.48p 271.48p 262.71p 266.56p 621866
16/05/2014 217.18p 217.18p 210.17p 213.25p 777333
15/05/2014 222.69p 224.34p 215.39p 216.47p 785145
15/05/2014 278.37p 280.42p 269.24p 270.58p 628116
14/05/2014 281.59p 281.59p 278.10p 279.89p 316735
14/05/2014 225.27p 225.27p 222.48p 223.91p 395918
13/05/2014 224.41p 226.23p 222.48p 223.91p 441300
13/05/2014 280.51p 282.78p 278.10p 279.89p 353040
12/05/2014 277.29p 279.62p 275.41p 278.10p 290082
12/05/2014 221.83p 223.69p 220.33p 222.48p 362602
09/05/2014 220.12p 221.98p 218.04p 220.33p 468233
09/05/2014 275.15p 277.47p 272.55p 275.41p 374587
08/05/2014 278.19p 278.19p 273.98p 277.02p 380423
08/05/2014 222.55p 222.55p 219.19p 221.62p 475529
07/05/2014 218.76p 223.55p 218.76p 220.26p 815900
07/05/2014 273.45p 279.44p 273.45p 275.32p 652720
06/05/2014 281.59p 282.32p 278.90p 279.26p 430233

*Close Price adjusted for both dividends and splits