Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/05/2014 225.27p 225.86p 223.12p 223.41p 537791
02/05/2014 219.11p 224.41p 219.11p 224.05p 739971
02/05/2014 273.89p 280.51p 273.89p 280.07p 591977
01/05/2014 276.93p 278.59p 271.75p 276.76p 280315
01/05/2014 221.55p 222.87p 217.40p 221.40p 350394
30/04/2014 222.62p 224.20p 221.55p 221.83p 1066951
30/04/2014 278.28p 280.24p 276.93p 277.29p 853561
29/04/2014 277.11p 281.41p 277.11p 279.26p 717223
29/04/2014 221.69p 225.13p 221.69p 223.41p 896529
28/04/2014 223.48p 224.27p 220.98p 221.98p 475271
28/04/2014 279.35p 280.33p 276.22p 277.47p 380217
25/04/2014 279.98p 282.57p 278.28p 280.24p 534835
25/04/2014 223.98p 226.06p 222.62p 224.20p 668544
24/04/2014 226.34p 227.99p 221.69p 226.06p 1096960
24/04/2014 282.93p 284.99p 277.11p 282.57p 877568
23/04/2014 289.37p 289.37p 282.21p 283.38p 260085
23/04/2014 231.49p 231.49p 225.77p 226.70p 325106
22/04/2014 227.92p 231.28p 226.63p 229.49p 384100
22/04/2014 284.90p 289.10p 283.29p 286.86p 307280
17/04/2014 278.19p 283.11p 277.65p 282.75p 1423590
17/04/2014 222.55p 226.49p 222.12p 226.20p 1779488
16/04/2014 223.12p 224.59p 221.91p 222.26p 658633
16/04/2014 278.90p 280.74p 277.38p 277.83p 526906
15/04/2014 275.50p 280.33p 274.34p 275.50p 551885
15/04/2014 220.40p 224.27p 219.47p 220.40p 689856
14/04/2014 225.41p 226.34p 220.05p 221.83p 743187
14/04/2014 281.77p 282.93p 275.06p 277.29p 594549
11/04/2014 284.18p 289.91p 281.85p 282.93p 859850
11/04/2014 227.34p 231.92p 225.48p 226.34p 1074813
10/04/2014 232.07p 233.57p 227.06p 231.35p 1129157
10/04/2014 290.08p 291.96p 283.82p 289.19p 903325
09/04/2014 293.66p 301.12p 286.68p 289.91p 1166660
09/04/2014 234.93p 240.90p 229.35p 231.92p 1458325
08/04/2014 240.94p 243.30p 237.72p 238.15p 1013688
08/04/2014 301.18p 304.13p 297.15p 297.69p 810950
07/04/2014 301.80p 305.60p 299.66p 302.88p 731934
07/04/2014 241.44p 244.48p 239.72p 242.30p 914918
04/04/2014 242.23p 244.16p 242.09p 243.66p 569763
04/04/2014 302.79p 305.20p 302.61p 304.57p 455810
03/04/2014 303.05p 304.93p 302.16p 302.88p 434623
03/04/2014 242.44p 243.95p 241.73p 242.30p 543279
02/04/2014 241.94p 244.16p 238.36p 243.30p 438777
02/04/2014 302.43p 305.20p 297.95p 304.13p 351021
01/04/2014 293.66p 302.96p 293.04p 302.96p 634921
01/04/2014 234.93p 242.37p 234.43p 242.37p 793651
31/03/2014 236.29p 238.65p 234.71p 237.43p 1005766
31/03/2014 295.36p 298.31p 293.39p 296.79p 804612
28/03/2014 297.78p 300.91p 293.04p 293.39p 707779
28/03/2014 238.22p 240.73p 234.43p 234.71p 884723
27/03/2014 238.72p 241.30p 238.65p 239.01p 992959
27/03/2014 298.40p 301.62p 298.31p 298.76p 794368
26/03/2014 295.18p 300.91p 293.93p 299.66p 1078122
26/03/2014 236.15p 240.73p 235.14p 239.72p 1347652
25/03/2014 233.50p 236.00p 232.93p 235.86p 1002973
25/03/2014 291.87p 295.00p 291.16p 294.82p 802379
24/03/2014 296.43p 297.87p 289.91p 289.99p 605424
24/03/2014 237.15p 238.29p 231.92p 232.00p 756779
21/03/2014 236.65p 238.79p 236.58p 236.58p 1386685
21/03/2014 295.81p 298.49p 295.72p 295.72p 1109348
20/03/2014 296.35p 299.92p 295.09p 296.88p 843446
20/03/2014 237.08p 239.94p 236.07p 237.51p 1054307
19/03/2014 238.29p 241.44p 237.51p 239.94p 856592
19/03/2014 297.87p 301.80p 296.88p 299.92p 685273
18/03/2014 297.69p 299.57p 296.35p 298.22p 606363
18/03/2014 238.15p 239.65p 237.08p 238.58p 757953
17/03/2014 238.15p 240.51p 236.93p 239.08p 794980
17/03/2014 297.69p 300.64p 296.17p 298.85p 635984
14/03/2014 293.93p 298.22p 291.25p 296.26p 663451
14/03/2014 235.14p 238.58p 233.00p 237.00p 829314
13/03/2014 238.29p 238.51p 235.65p 235.65p 836918
13/03/2014 297.87p 298.13p 294.56p 294.56p 669535
12/03/2014 299.21p 300.91p 295.09p 295.09p 1203993
12/03/2014 239.37p 240.73p 236.07p 236.07p 1504991
11/03/2014 238.94p 242.01p 236.59p 239.72p 1832344
11/03/2014 298.67p 302.52p 295.74p 299.66p 1465875
10/03/2014 305.83p 312.46p 298.49p 300.55p 1191745
10/03/2014 244.66p 249.97p 238.79p 240.44p 1489681
07/03/2014 249.24p 252.18p 244.38p 244.38p 1694867
07/03/2014 311.55p 315.22p 305.47p 305.47p 1355894
06/03/2014 313.97p 317.54p 311.91p 315.22p 1085406
06/03/2014 251.17p 254.04p 249.53p 252.18p 1356758
05/03/2014 248.10p 251.17p 240.51p 249.53p 1266936
05/03/2014 310.12p 313.97p 300.64p 311.91p 1013549
04/03/2014 300.37p 316.11p 297.60p 316.11p 1491720
04/03/2014 240.30p 252.89p 238.08p 252.89p 1864650
03/03/2014 237.43p 240.65p 235.93p 238.08p 1192155
03/03/2014 296.79p 300.82p 294.91p 297.60p 953724
28/02/2014 293.04p 300.82p 293.04p 300.82p 436699
28/02/2014 234.43p 240.65p 234.43p 240.65p 545874
27/02/2014 232.71p 235.72p 232.71p 235.00p 372282
27/02/2014 290.89p 294.65p 290.89p 293.75p 297826
26/02/2014 289.82p 293.04p 287.76p 291.60p 374440
26/02/2014 231.85p 234.43p 230.21p 233.28p 468050
25/02/2014 233.28p 233.36p 231.57p 232.00p 992353
25/02/2014 291.60p 291.69p 289.46p 289.99p 793882
24/02/2014 284.18p 291.69p 281.94p 291.69p 707915
24/02/2014 227.34p 233.36p 225.56p 233.36p 884894
21/02/2014 228.20p 230.45p 226.91p 227.77p 579342
21/02/2014 285.25p 288.06p 283.64p 284.72p 463474
20/02/2014 284.90p 286.24p 283.73p 285.25p 502940
20/02/2014 227.92p 228.99p 226.99p 228.20p 628675
19/02/2014 228.78p 231.14p 228.70p 230.28p 459779
19/02/2014 285.97p 288.92p 285.88p 287.85p 367823
18/02/2014 286.15p 287.49p 284.09p 287.13p 476700
18/02/2014 228.92p 229.99p 227.27p 229.71p 595875
17/02/2014 227.56p 230.28p 227.27p 229.63p 380382
17/02/2014 284.45p 287.85p 284.09p 287.04p 304305
14/02/2014 281.94p 286.86p 280.96p 284.09p 383801
14/02/2014 225.56p 229.49p 224.77p 227.27p 479751
13/02/2014 224.34p 226.84p 221.76p 226.34p 2715733
13/02/2014 280.42p 283.55p 277.20p 282.93p 2172586
12/02/2014 284.72p 286.86p 278.34p 281.85p 498821
12/02/2014 227.77p 229.49p 222.67p 225.48p 623527
11/02/2014 227.13p 229.13p 226.41p 228.13p 709990
11/02/2014 283.91p 286.42p 283.02p 285.16p 567992
10/02/2014 283.82p 285.97p 282.57p 285.34p 387101
10/02/2014 227.06p 228.78p 226.06p 228.27p 483876
07/02/2014 227.63p 229.13p 226.63p 227.42p 381971
07/02/2014 284.54p 286.42p 283.29p 284.27p 305577
06/02/2014 280.07p 285.88p 277.47p 285.88p 433915
06/02/2014 224.05p 228.70p 221.98p 228.70p 542394
05/02/2014 225.41p 227.78p 222.84p 223.05p 619527
05/02/2014 281.77p 284.73p 278.55p 278.81p 495622
04/02/2014 285.88p 289.10p 279.98p 283.64p 1132860
04/02/2014 228.70p 231.28p 223.98p 226.91p 1416075
03/02/2014 220.19p 227.92p 220.19p 223.98p 886850
03/02/2014 275.24p 284.90p 275.24p 279.98p 709480
31/01/2014 275.41p 277.29p 272.46p 276.04p 578134
31/01/2014 220.33p 221.83p 217.97p 220.83p 722668
30/01/2014 216.47p 221.98p 215.39p 221.83p 492343
30/01/2014 270.58p 277.47p 269.24p 277.29p 393875
29/01/2014 271.30p 275.06p 268.08p 270.14p 527318
29/01/2014 217.04p 220.05p 214.46p 216.11p 659147
28/01/2014 212.60p 216.90p 211.39p 215.32p 665309
28/01/2014 265.75p 271.12p 264.23p 269.15p 532247
27/01/2014 265.40p 265.40p 259.13p 262.09p 389633
27/01/2014 212.32p 212.32p 207.31p 209.67p 487041
24/01/2014 213.60p 215.68p 206.52p 211.82p 788005
24/01/2014 267.01p 269.60p 258.15p 264.77p 630404
23/01/2014 268.44p 274.70p 266.02p 268.35p 421287
23/01/2014 214.75p 219.76p 212.82p 214.68p 526608
22/01/2014 221.55p 222.12p 214.75p 217.04p 890815
22/01/2014 276.93p 277.65p 268.44p 271.30p 712652
21/01/2014 284.36p 284.45p 275.15p 277.29p 386154
21/01/2014 227.49p 227.56p 220.12p 221.83p 482693
20/01/2014 225.91p 227.92p 224.77p 227.49p 367791
20/01/2014 282.39p 284.90p 280.96p 284.36p 294233
17/01/2014 281.50p 284.09p 279.53p 284.09p 560514
17/01/2014 225.20p 227.27p 223.62p 227.27p 700643
16/01/2014 230.71p 231.28p 225.48p 225.84p 1170580
16/01/2014 288.38p 289.10p 281.85p 282.30p 936464
15/01/2014 288.92p 290.98p 286.60p 288.83p 361894
15/01/2014 231.14p 232.78p 229.28p 231.07p 452368
14/01/2014 227.42p 229.78p 225.20p 229.71p 654712
14/01/2014 284.27p 287.22p 281.50p 287.13p 523769
13/01/2014 284.45p 285.79p 283.29p 284.72p 816837
13/01/2014 227.56p 228.63p 226.63p 227.77p 1021046
10/01/2014 222.91p 227.99p 222.91p 227.99p 780106
10/01/2014 278.63p 284.99p 278.63p 284.99p 624084
09/01/2014 278.81p 280.96p 276.71p 279.26p 752976
09/01/2014 223.05p 224.77p 221.37p 223.41p 941221
08/01/2014 222.41p 224.55p 221.19p 224.05p 529774
08/01/2014 278.01p 280.69p 276.49p 280.07p 423819
07/01/2014 286.24p 287.94p 278.81p 278.81p 987774
07/01/2014 228.99p 230.35p 223.05p 223.05p 1234718
06/01/2014 232.57p 233.71p 230.92p 230.99p 454359
06/01/2014 290.71p 292.14p 288.65p 288.74p 363488
03/01/2014 287.58p 293.21p 286.68p 290.71p 518041
03/01/2014 230.06p 234.57p 229.35p 232.57p 647551
02/01/2014 287.13p 291.60p 285.25p 288.65p 484416
02/01/2014 229.71p 233.28p 228.20p 230.92p 605520
31/12/2013 232.50p 232.85p 228.35p 229.42p 105887
31/12/2013 290.62p 291.07p 285.43p 286.77p 84709
30/12/2013 297.60p 297.60p 290.44p 291.07p 267618
30/12/2013 238.08p 238.08p 232.35p 232.85p 334522
27/12/2013 235.72p 235.72p 231.35p 232.57p 337102
27/12/2013 294.65p 294.65p 289.19p 290.71p 269681
24/12/2013 292.50p 293.30p 290.17p 293.30p 22432
24/12/2013 234.00p 234.64p 232.14p 234.64p 28040
23/12/2013 231.57p 235.14p 231.57p 234.07p 513878
23/12/2013 289.46p 293.93p 289.46p 292.59p 411102
20/12/2013 287.49p 292.77p 286.51p 290.26p 921337
20/12/2013 229.99p 234.21p 229.20p 232.21p 1151671
19/12/2013 231.14p 233.28p 228.99p 230.56p 1209596
19/12/2013 288.92p 291.60p 286.24p 288.21p 967677
18/12/2013 280.24p 287.31p 279.98p 286.24p 630757
18/12/2013 224.20p 229.85p 223.98p 228.99p 788447
17/12/2013 223.27p 225.63p 222.69p 223.98p 642617
17/12/2013 279.08p 282.03p 278.37p 279.98p 514094
16/12/2013 272.73p 280.60p 271.57p 279.80p 449354
16/12/2013 218.18p 224.48p 217.25p 223.84p 561693
13/12/2013 217.47p 220.62p 215.39p 218.76p 1051106
13/12/2013 271.84p 275.78p 269.24p 273.45p 840884
12/12/2013 278.55p 279.98p 272.64p 273.71p 412566
12/12/2013 222.84p 223.98p 218.11p 218.97p 515707
11/12/2013 224.20p 225.13p 223.12p 223.77p 739007
11/12/2013 280.24p 281.41p 278.90p 279.71p 591205
10/12/2013 278.19p 282.21p 278.19p 279.62p 358175
10/12/2013 222.55p 225.77p 222.55p 223.69p 447719
09/12/2013 225.56p 227.06p 223.69p 223.98p 552570

*Close Price adjusted for both dividends and splits