Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/12/2013 225.56p 227.06p 223.69p 223.98p 552570
06/12/2013 224.05p 228.49p 222.05p 225.41p 746053
06/12/2013 280.07p 285.61p 277.56p 281.77p 596842
05/12/2013 280.16p 283.38p 279.53p 280.51p 422782
05/12/2013 224.12p 226.70p 223.62p 224.41p 528477
04/12/2013 234.21p 234.21p 224.48p 224.70p 917036
04/12/2013 292.77p 292.77p 280.60p 280.87p 733629
03/12/2013 290.44p 293.66p 289.73p 292.05p 931840
03/12/2013 232.35p 234.93p 231.78p 233.64p 1164800
02/12/2013 233.50p 235.50p 232.28p 234.00p 753754
02/12/2013 291.87p 294.38p 290.35p 292.50p 603003
29/11/2013 291.69p 293.75p 289.55p 292.50p 3200141
29/11/2013 233.36p 235.00p 231.64p 234.00p 4000176
28/11/2013 231.07p 233.21p 230.35p 231.64p 1241150
28/11/2013 288.83p 291.52p 287.94p 289.55p 992920
27/11/2013 284.90p 290.26p 284.90p 287.94p 589806
27/11/2013 227.92p 232.21p 227.92p 230.35p 737257
26/11/2013 290.53p 290.53p 284.63p 285.43p 327551
26/11/2013 232.42p 232.42p 227.70p 228.35p 409439
25/11/2013 228.70p 229.28p 226.56p 227.56p 611246
25/11/2013 285.88p 286.60p 283.20p 284.45p 488997
22/11/2013 285.88p 287.94p 283.20p 283.20p 423897
22/11/2013 228.70p 230.35p 226.56p 226.56p 529872
21/11/2013 231.57p 233.00p 228.70p 228.70p 605202
21/11/2013 289.46p 291.25p 285.88p 285.88p 484162
20/11/2013 288.92p 289.55p 285.97p 287.67p 525352
20/11/2013 231.14p 231.64p 228.78p 230.14p 656691
19/11/2013 231.92p 236.36p 230.78p 230.78p 3532101
19/11/2013 289.91p 295.45p 288.47p 288.47p 2825681
18/11/2013 232.21p 235.43p 231.31p 232.85p 737373
18/11/2013 290.26p 294.29p 289.14p 291.07p 589899
15/11/2013 287.04p 290.17p 283.91p 289.99p 2554180
15/11/2013 229.63p 232.14p 227.13p 232.00p 3192726
14/11/2013 239.72p 240.94p 225.05p 229.20p 2097499
14/11/2013 299.66p 301.18p 281.32p 286.51p 1677999
13/11/2013 300.01p 305.65p 298.04p 299.12p 478193
13/11/2013 240.01p 244.52p 238.44p 239.29p 597741
12/11/2013 246.09p 247.02p 243.87p 244.52p 365502
12/11/2013 307.62p 308.78p 304.84p 305.65p 292401
11/11/2013 304.57p 307.08p 303.86p 307.08p 2261903
11/11/2013 243.66p 245.66p 243.09p 245.66p 2827379
08/11/2013 243.23p 244.59p 233.27p 243.09p 580269
08/11/2013 304.04p 305.74p 291.59p 303.86p 464215
07/11/2013 307.44p 309.41p 303.14p 304.13p 508808
07/11/2013 245.95p 247.52p 242.51p 243.30p 636010
06/11/2013 242.94p 246.52p 242.37p 245.52p 693861
06/11/2013 303.68p 308.15p 302.96p 306.90p 555089
05/11/2013 305.02p 307.35p 300.46p 302.96p 530390
05/11/2013 244.02p 245.88p 240.37p 242.37p 662987
04/11/2013 303.95p 308.60p 302.79p 305.02p 545874
04/11/2013 243.16p 246.88p 242.23p 244.02p 682342
01/11/2013 242.09p 245.02p 239.80p 244.45p 698491
01/11/2013 302.61p 306.27p 299.74p 305.56p 558793
31/10/2013 245.16p 246.16p 240.08p 242.09p 829838
31/10/2013 306.45p 307.71p 300.10p 302.61p 663870
30/10/2013 299.48p 307.35p 299.48p 307.35p 925510
30/10/2013 239.58p 245.88p 239.58p 245.88p 1156888
29/10/2013 234.64p 240.58p 234.64p 239.65p 1612421
29/10/2013 293.30p 300.73p 293.30p 299.57p 1289937
28/10/2013 294.74p 296.17p 290.62p 296.17p 338623
28/10/2013 235.79p 236.93p 232.50p 236.93p 423279
25/10/2013 239.15p 240.58p 235.07p 236.15p 1007775
25/10/2013 298.94p 300.73p 293.84p 295.18p 806220
24/10/2013 300.73p 302.43p 298.22p 299.92p 343428
24/10/2013 240.58p 241.94p 238.58p 239.94p 429285
23/10/2013 233.64p 240.87p 233.44p 240.87p 3299904
23/10/2013 292.05p 301.09p 291.80p 301.09p 2639923
22/10/2013 292.23p 293.48p 286.81p 292.41p 293304
22/10/2013 233.78p 234.79p 229.45p 233.93p 366630
21/10/2013 229.78p 234.29p 228.99p 234.07p 417438
21/10/2013 287.22p 292.86p 286.24p 292.59p 333950
18/10/2013 285.61p 287.76p 282.39p 286.24p 777366
18/10/2013 228.49p 230.21p 225.91p 228.99p 971707
17/10/2013 226.27p 227.52p 224.48p 226.27p 391687
17/10/2013 282.84p 284.40p 280.60p 282.84p 313350
16/10/2013 283.55p 284.54p 279.71p 284.18p 484333
16/10/2013 226.84p 227.63p 223.77p 227.34p 605416
15/10/2013 224.48p 227.56p 224.20p 226.63p 632905
15/10/2013 280.60p 284.45p 280.24p 283.29p 506324
14/10/2013 220.12p 223.62p 219.97p 222.41p 698081
14/10/2013 275.15p 279.53p 274.97p 278.01p 558465
11/10/2013 218.18p 221.26p 216.78p 220.90p 528649
11/10/2013 272.73p 276.58p 270.98p 276.13p 422919
10/10/2013 213.46p 218.26p 212.04p 217.11p 468018
10/10/2013 266.83p 272.82p 265.05p 271.39p 374414
09/10/2013 212.96p 213.46p 211.24p 211.96p 421578
09/10/2013 266.20p 266.83p 264.05p 264.95p 337263
08/10/2013 214.68p 216.83p 213.46p 213.46p 318172
08/10/2013 268.35p 271.03p 266.83p 266.83p 254538
07/10/2013 217.61p 218.26p 212.89p 215.18p 372007
07/10/2013 272.02p 272.82p 266.11p 268.97p 297606
04/10/2013 216.47p 218.97p 215.11p 218.33p 585765
04/10/2013 270.58p 273.71p 268.88p 272.91p 468612
03/10/2013 214.68p 217.68p 214.18p 216.04p 584613
03/10/2013 268.35p 272.10p 267.72p 270.05p 467691
02/10/2013 211.53p 214.54p 210.10p 214.54p 1049308
02/10/2013 264.41p 268.17p 262.62p 268.17p 839447
01/10/2013 218.97p 219.26p 211.74p 211.74p 957188
01/10/2013 273.71p 274.07p 264.68p 264.68p 765750
30/09/2013 218.76p 219.13p 217.18p 218.26p 488264
30/09/2013 273.45p 273.91p 271.48p 272.82p 390611
27/09/2013 219.11p 221.91p 218.54p 220.33p 484153
27/09/2013 273.89p 277.38p 273.18p 275.41p 387322
26/09/2013 217.25p 219.04p 215.82p 219.04p 2942410
26/09/2013 271.57p 273.80p 269.78p 273.80p 2353928
25/09/2013 217.61p 219.40p 215.47p 215.75p 821615
25/09/2013 272.02p 274.25p 269.33p 269.69p 657292
24/09/2013 219.40p 220.62p 216.68p 218.33p 757714
24/09/2013 274.25p 275.77p 270.85p 272.91p 606171
23/09/2013 216.90p 222.84p 216.61p 217.83p 453780
23/09/2013 271.12p 278.55p 270.76p 272.28p 363024
20/09/2013 221.83p 223.77p 217.33p 217.33p 2908963
20/09/2013 277.29p 279.71p 271.66p 271.66p 2327170
19/09/2013 231.07p 231.07p 221.40p 221.69p 563328
19/09/2013 288.83p 288.83p 276.76p 277.11p 450662
18/09/2013 228.13p 230.43p 226.63p 228.99p 222753
18/09/2013 285.16p 288.04p 283.29p 286.24p 178203
17/09/2013 232.57p 234.00p 228.42p 229.56p 386107
17/09/2013 290.71p 292.50p 285.52p 286.95p 308886
16/09/2013 234.43p 235.14p 232.07p 233.28p 603092
16/09/2013 293.04p 293.93p 290.08p 291.60p 482473
13/09/2013 229.20p 233.57p 228.06p 233.21p 490169
13/09/2013 286.51p 291.96p 285.07p 291.52p 392135
12/09/2013 230.35p 231.78p 229.06p 229.99p 403430
12/09/2013 287.94p 289.73p 286.33p 287.49p 322744
11/09/2013 227.34p 232.57p 227.34p 229.92p 398876
11/09/2013 284.18p 290.71p 284.18p 287.40p 319100
10/09/2013 227.20p 230.92p 225.70p 229.99p 427485
10/09/2013 284.00p 288.65p 282.12p 287.49p 341988
09/09/2013 218.83p 229.42p 218.83p 225.70p 573079
09/09/2013 273.54p 286.77p 273.54p 282.12p 458463
06/09/2013 228.20p 229.28p 226.84p 228.13p 311119
06/09/2013 285.25p 286.60p 283.55p 285.16p 248895
05/09/2013 228.27p 229.78p 227.42p 228.13p 522096
05/09/2013 285.34p 287.22p 284.27p 285.16p 417677
04/09/2013 227.56p 228.13p 224.77p 227.63p 377622
04/09/2013 284.45p 285.16p 280.96p 284.54p 302097
03/09/2013 227.42p 227.99p 223.91p 226.84p 612660
03/09/2013 284.27p 284.99p 279.89p 283.55p 490128
02/09/2013 220.76p 228.38p 220.33p 226.84p 577523
02/09/2013 275.95p 285.48p 275.41p 283.55p 462018
30/08/2013 217.83p 222.19p 217.83p 220.33p 518238
30/08/2013 272.28p 277.74p 272.28p 275.41p 414590
29/08/2013 219.76p 225.34p 219.76p 221.98p 817452
29/08/2013 274.70p 281.68p 274.70p 277.47p 653962
28/08/2013 221.83p 222.76p 219.69p 222.19p 847714
28/08/2013 277.29p 278.46p 274.61p 277.74p 678171
27/08/2013 228.99p 232.57p 217.61p 221.98p 1199979
27/08/2013 286.24p 290.71p 272.02p 277.47p 959983
23/08/2013 217.47p 221.48p 217.25p 219.76p 3646627
23/08/2013 271.84p 276.85p 271.57p 274.70p 2917301
22/08/2013 214.18p 219.11p 214.18p 217.68p 1046509
22/08/2013 267.72p 273.89p 267.72p 272.10p 837207
21/08/2013 210.10p 214.89p 209.96p 214.25p 433311
21/08/2013 262.62p 268.62p 262.44p 267.81p 346649
20/08/2013 210.81p 211.46p 208.02p 210.74p 581135
20/08/2013 263.52p 264.32p 260.03p 263.43p 464908
19/08/2013 209.10p 212.17p 208.74p 211.46p 678201
19/08/2013 261.37p 265.22p 260.92p 264.32p 542561
16/08/2013 211.10p 211.10p 208.45p 209.24p 243930
16/08/2013 263.88p 263.88p 260.57p 261.55p 195144
15/08/2013 216.97p 218.04p 210.96p 210.96p 596043
15/08/2013 271.21p 272.55p 263.70p 263.70p 476834
14/08/2013 220.55p 221.62p 217.61p 217.61p 391465
14/08/2013 275.68p 277.02p 272.02p 272.02p 313172
13/08/2013 220.19p 223.41p 218.76p 220.05p 312051
13/08/2013 275.24p 279.26p 273.45p 275.06p 249641
12/08/2013 216.97p 220.05p 216.97p 218.76p 606580
12/08/2013 271.21p 275.06p 271.21p 273.45p 485264
09/08/2013 212.46p 219.90p 212.46p 217.54p 728140
09/08/2013 265.57p 274.88p 265.57p 271.93p 582512
08/08/2013 214.18p 217.11p 213.60p 214.68p 403199
08/08/2013 267.72p 271.39p 267.01p 268.35p 322559
07/08/2013 208.67p 214.61p 208.67p 213.46p 800670
07/08/2013 260.83p 268.26p 260.83p 266.83p 640536
06/08/2013 216.11p 216.11p 200.94p 211.17p 1334420
06/08/2013 270.14p 270.14p 251.17p 263.96p 1067536
05/08/2013 215.54p 216.11p 214.89p 215.04p 666564
05/08/2013 269.42p 270.14p 268.62p 268.80p 533251
02/08/2013 212.75p 215.57p 212.75p 215.04p 340943
02/08/2013 265.93p 269.47p 265.93p 268.80p 272755
01/08/2013 212.89p 215.47p 212.25p 214.68p 513802
01/08/2013 266.11p 269.33p 265.31p 268.35p 411042
31/07/2013 210.96p 215.39p 210.85p 214.68p 466827
31/07/2013 263.70p 269.24p 263.56p 268.35p 373462
30/07/2013 212.03p 214.61p 211.82p 212.25p 211831
30/07/2013 265.04p 268.26p 264.77p 265.31p 169465
29/07/2013 213.03p 214.68p 211.96p 212.53p 380712
29/07/2013 266.29p 268.35p 264.95p 265.66p 304569
26/07/2013 213.53p 214.79p 211.31p 213.03p 225481
26/07/2013 266.92p 268.48p 264.14p 266.29p 180385
25/07/2013 205.30p 212.96p 205.30p 212.53p 354124
25/07/2013 256.63p 266.20p 256.63p 265.66p 283299
24/07/2013 207.24p 211.82p 207.16p 210.46p 358327
24/07/2013 259.05p 264.77p 258.96p 263.07p 286662
23/07/2013 206.23p 208.95p 206.23p 207.16p 218402
23/07/2013 257.79p 261.19p 257.79p 258.96p 174721
22/07/2013 206.31p 208.74p 205.30p 206.09p 378984
22/07/2013 257.88p 260.92p 256.63p 257.61p 303187
19/07/2013 202.94p 207.67p 202.94p 207.02p 385646

*Close Price adjusted for both dividends and splits