Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/07/2013 253.68p 259.58p 253.68p 258.78p 308517
18/07/2013 203.80p 205.38p 201.30p 203.94p 558625
18/07/2013 254.75p 256.72p 251.62p 254.93p 446900
17/07/2013 199.79p 202.16p 199.22p 202.16p 451766
17/07/2013 249.74p 252.69p 249.03p 252.69p 361413
16/07/2013 205.59p 205.88p 199.22p 199.22p 478981
16/07/2013 256.99p 257.35p 249.03p 249.03p 383185
15/07/2013 207.16p 210.03p 205.88p 205.88p 346362
15/07/2013 258.96p 262.53p 257.35p 257.35p 277090
12/07/2013 207.16p 207.67p 205.80p 206.45p 122196
12/07/2013 258.96p 259.58p 257.26p 258.06p 97757
11/07/2013 208.81p 210.24p 204.80p 207.45p 240881
11/07/2013 261.01p 262.80p 256.00p 259.31p 192705
10/07/2013 202.87p 207.38p 202.08p 207.38p 382122
10/07/2013 253.59p 259.22p 252.60p 259.22p 305697
09/07/2013 204.45p 205.80p 203.59p 204.45p 497268
09/07/2013 255.56p 257.26p 254.48p 255.56p 397814
08/07/2013 203.73p 206.02p 203.59p 203.94p 472985
08/07/2013 254.66p 257.52p 254.48p 254.93p 378388
05/07/2013 204.30p 206.66p 202.80p 203.59p 377331
05/07/2013 255.38p 258.33p 253.50p 254.48p 301865
04/07/2013 203.52p 205.59p 201.33p 204.95p 346409
04/07/2013 254.39p 256.99p 251.67p 256.18p 277127
03/07/2013 201.37p 203.01p 198.22p 201.65p 377676
03/07/2013 251.71p 253.77p 247.77p 252.07p 302141
02/07/2013 208.31p 208.52p 200.44p 202.37p 449959
02/07/2013 260.39p 260.66p 250.55p 252.96p 359967
01/07/2013 200.72p 208.24p 200.44p 208.24p 603422
01/07/2013 250.91p 260.30p 250.55p 260.30p 482737
28/06/2013 204.23p 204.87p 199.46p 200.44p 433932
28/06/2013 255.29p 256.09p 249.32p 250.55p 347145
27/06/2013 201.73p 204.52p 200.29p 204.52p 380793
27/06/2013 252.16p 255.65p 250.37p 255.65p 304634
26/06/2013 199.72p 202.73p 199.72p 201.08p 728101
26/06/2013 249.65p 253.41p 249.65p 251.35p 582481
25/06/2013 201.73p 207.31p 201.30p 202.51p 935580
25/06/2013 252.16p 259.13p 251.62p 253.14p 748464
24/06/2013 200.72p 203.94p 198.83p 203.94p 631785
24/06/2013 250.91p 254.93p 248.53p 254.93p 505428
21/06/2013 202.80p 205.38p 200.22p 200.22p 1781500
21/06/2013 253.50p 256.72p 250.28p 250.28p 1425200
20/06/2013 203.87p 205.45p 201.30p 202.08p 345605
20/06/2013 254.84p 256.81p 251.62p 252.60p 276484
19/06/2013 208.24p 208.24p 203.94p 205.45p 894079
19/06/2013 260.30p 260.30p 254.93p 256.81p 715263
18/06/2013 202.37p 207.02p 202.37p 205.38p 268816
18/06/2013 252.96p 258.78p 252.96p 256.72p 215053
17/06/2013 205.88p 206.15p 202.73p 203.59p 310743
17/06/2013 257.35p 257.69p 253.41p 254.48p 248595
14/06/2013 205.66p 206.95p 203.44p 205.45p 782297
14/06/2013 257.08p 258.69p 254.30p 256.81p 625837
13/06/2013 200.29p 203.59p 199.85p 203.44p 615308
13/06/2013 250.37p 254.48p 249.81p 254.30p 492247
12/06/2013 199.36p 202.87p 199.29p 202.87p 626137
12/06/2013 249.21p 253.59p 249.12p 253.59p 500910
11/06/2013 202.16p 202.16p 196.79p 199.44p 332515
11/06/2013 252.69p 252.69p 245.99p 249.30p 266012
10/06/2013 198.22p 202.94p 194.57p 200.37p 510975
10/06/2013 247.77p 253.68p 243.21p 250.46p 408780
07/06/2013 193.57p 195.50p 191.64p 194.57p 398231
07/06/2013 241.96p 244.38p 239.55p 243.21p 318585
06/06/2013 197.29p 197.79p 192.85p 193.71p 125160
06/06/2013 246.61p 247.24p 241.07p 242.14p 100128
05/06/2013 198.94p 200.33p 194.78p 197.36p 321986
05/06/2013 248.67p 250.41p 243.48p 246.70p 257588
04/06/2013 201.58p 201.58p 199.72p 199.72p 499451
04/06/2013 251.98p 251.98p 249.65p 249.65p 399560
03/06/2013 199.79p 202.94p 199.15p 199.65p 456991
03/06/2013 249.74p 253.68p 248.94p 249.56p 365593
31/05/2013 202.23p 202.30p 196.57p 200.65p 836109
31/05/2013 252.78p 252.87p 245.72p 250.82p 668887
30/05/2013 202.16p 203.01p 200.51p 201.80p 352770
30/05/2013 252.69p 253.77p 250.64p 252.25p 282216
29/05/2013 205.30p 206.66p 201.15p 203.01p 283342
29/05/2013 256.63p 258.33p 251.44p 253.77p 226674
28/05/2013 205.23p 207.84p 204.02p 205.16p 479631
28/05/2013 256.54p 259.81p 255.02p 256.45p 383705
24/05/2013 205.95p 208.24p 202.73p 204.02p 532911
24/05/2013 257.44p 260.30p 253.41p 255.02p 426329
23/05/2013 203.87p 205.88p 200.34p 205.02p 458574
23/05/2013 254.84p 257.35p 250.43p 256.27p 366859
22/05/2013 204.66p 206.74p 204.09p 206.38p 374071
22/05/2013 255.82p 258.42p 255.11p 257.97p 299257
21/05/2013 200.94p 205.23p 200.94p 205.23p 943363
21/05/2013 251.17p 256.54p 251.17p 256.54p 754690
20/05/2013 200.51p 202.37p 198.43p 201.58p 290538
20/05/2013 250.64p 252.96p 248.04p 251.98p 232430
17/05/2013 194.43p 199.87p 194.43p 199.87p 255044
17/05/2013 243.03p 249.83p 243.03p 249.83p 204035
16/05/2013 196.00p 196.00p 193.65p 195.00p 325265
16/05/2013 245.00p 245.00p 242.06p 243.75p 260212
15/05/2013 193.14p 195.43p 193.10p 195.00p 515704
15/05/2013 241.42p 244.29p 241.38p 243.75p 412563
14/05/2013 195.43p 196.14p 192.57p 193.14p 467739
14/05/2013 244.29p 245.18p 240.71p 241.42p 374191
13/05/2013 194.86p 195.00p 193.00p 194.64p 624146
13/05/2013 243.57p 243.75p 241.24p 243.30p 499316
10/05/2013 188.63p 195.36p 183.62p 195.36p 772605
10/05/2013 235.79p 244.20p 229.53p 244.20p 618084
09/05/2013 185.27p 187.34p 184.12p 186.70p 908223
09/05/2013 231.58p 234.18p 230.15p 233.37p 726578
08/05/2013 183.98p 186.27p 183.62p 185.48p 278826
08/05/2013 229.97p 232.84p 229.53p 231.85p 223060
07/05/2013 188.13p 188.13p 183.05p 183.98p 296330
07/05/2013 235.16p 235.16p 228.81p 229.97p 237064
03/05/2013 186.34p 189.56p 185.91p 188.20p 629555
03/05/2013 232.93p 236.95p 232.39p 235.25p 503644
02/05/2013 187.77p 188.85p 184.84p 186.63p 518575
02/05/2013 234.71p 236.06p 231.05p 233.28p 414860
01/05/2013 181.12p 190.28p 179.54p 189.70p 732092
01/05/2013 226.40p 237.85p 224.43p 237.13p 585674
30/04/2013 180.26p 180.69p 177.40p 179.54p 566416
30/04/2013 225.32p 225.86p 221.74p 224.43p 453133
29/04/2013 180.33p 180.33p 179.18p 179.18p 321213
29/04/2013 225.41p 225.41p 223.98p 223.98p 256970
26/04/2013 183.05p 183.80p 178.38p 180.12p 714954
26/04/2013 228.81p 229.75p 222.97p 225.14p 571963
25/04/2013 181.40p 184.48p 181.40p 183.41p 413592
25/04/2013 226.75p 230.60p 226.75p 229.26p 330874
24/04/2013 179.90p 182.62p 179.83p 181.98p 351716
24/04/2013 224.88p 228.27p 224.79p 227.47p 281373
23/04/2013 174.96p 180.54p 174.96p 180.54p 270989
23/04/2013 218.70p 225.68p 218.70p 225.68p 216791
22/04/2013 178.40p 179.29p 174.25p 176.39p 289459
22/04/2013 223.00p 224.12p 217.81p 220.49p 231567
19/04/2013 177.90p 178.90p 176.25p 177.61p 334729
19/04/2013 222.37p 223.62p 220.31p 222.01p 267783
18/04/2013 176.25p 177.90p 175.03p 177.11p 904654
18/04/2013 220.31p 222.37p 218.79p 221.39p 723723
17/04/2013 176.75p 177.61p 173.96p 175.82p 395850
17/04/2013 220.94p 222.01p 217.45p 219.78p 316680
16/04/2013 173.96p 177.04p 172.82p 176.54p 573248
16/04/2013 217.45p 221.30p 216.02p 220.67p 458598
15/04/2013 179.18p 179.97p 172.10p 177.04p 1536904
15/04/2013 223.98p 224.96p 215.13p 221.30p 1229524
12/04/2013 178.90p 180.97p 178.90p 178.97p 692935
12/04/2013 223.62p 226.22p 223.62p 223.71p 554348
11/04/2013 180.40p 183.19p 180.40p 181.55p 544437
11/04/2013 225.50p 228.99p 225.50p 226.93p 435550
10/04/2013 178.40p 184.12p 175.51p 183.12p 568596
10/04/2013 223.00p 230.15p 219.39p 228.90p 454877
09/04/2013 183.05p 184.48p 180.76p 183.12p 509124
09/04/2013 228.81p 230.60p 225.95p 228.90p 407299
08/04/2013 188.34p 188.34p 182.48p 182.83p 326473
08/04/2013 235.43p 235.43p 228.10p 228.54p 261178
05/04/2013 193.21p 193.21p 184.19p 185.34p 822758
05/04/2013 241.51p 241.51p 230.24p 231.67p 658207
04/04/2013 190.06p 191.85p 188.63p 189.99p 563220
04/04/2013 237.58p 239.81p 235.79p 237.49p 450576
03/04/2013 192.71p 192.71p 190.81p 191.85p 495594
03/04/2013 240.89p 240.89p 238.52p 239.81p 396475
02/04/2013 184.41p 195.14p 184.27p 192.49p 829562
02/04/2013 230.51p 243.93p 230.33p 240.62p 663650
28/03/2013 183.62p 184.91p 181.62p 184.27p 830095
28/03/2013 229.53p 231.14p 227.02p 230.33p 664076
27/03/2013 188.56p 188.85p 183.12p 183.91p 923611
27/03/2013 235.70p 236.06p 228.90p 229.88p 738889
26/03/2013 189.49p 190.35p 186.84p 187.84p 883871
26/03/2013 236.86p 237.94p 233.55p 234.80p 707097
25/03/2013 190.20p 191.06p 189.20p 189.78p 566723
25/03/2013 237.76p 238.83p 236.50p 237.22p 453379
22/03/2013 190.13p 190.71p 188.85p 189.63p 845462
22/03/2013 237.67p 238.39p 236.06p 237.04p 676370
21/03/2013 189.20p 190.13p 187.03p 188.99p 450381
21/03/2013 236.50p 237.67p 233.79p 236.24p 360305
20/03/2013 192.42p 192.85p 188.06p 189.13p 568645
20/03/2013 240.53p 241.07p 235.07p 236.41p 454916
19/03/2013 189.42p 191.92p 189.27p 191.35p 449906
19/03/2013 236.77p 239.90p 236.59p 239.19p 359925
18/03/2013 190.06p 190.06p 186.66p 189.63p 729422
18/03/2013 237.58p 237.58p 233.33p 237.04p 583537
15/03/2013 188.63p 190.13p 186.13p 189.56p 1609268
15/03/2013 235.79p 237.67p 232.66p 236.95p 1287414
14/03/2013 182.69p 188.06p 180.60p 188.06p 3375596
14/03/2013 228.36p 235.07p 225.75p 235.07p 2700477
13/03/2013 178.33p 182.48p 178.33p 182.33p 876649
13/03/2013 222.91p 228.10p 222.91p 227.92p 701319
12/03/2013 180.19p 182.48p 178.68p 178.76p 428909
12/03/2013 225.23p 228.10p 223.35p 223.44p 343127
11/03/2013 183.05p 184.12p 180.26p 180.76p 186747
11/03/2013 228.81p 230.15p 225.32p 225.95p 149398
08/03/2013 182.91p 183.76p 181.90p 183.19p 254577
08/03/2013 228.63p 229.71p 227.38p 228.99p 203662
07/03/2013 185.05p 185.12p 182.48p 182.48p 315283
07/03/2013 231.32p 231.41p 228.10p 228.10p 252227
06/03/2013 185.48p 185.48p 183.12p 184.62p 400631
06/03/2013 231.85p 231.85p 228.90p 230.78p 320505
05/03/2013 184.19p 186.13p 183.19p 184.48p 503254
05/03/2013 230.24p 232.66p 228.99p 230.60p 402604
04/03/2013 187.49p 187.49p 182.05p 182.33p 705535
04/03/2013 234.36p 234.36p 227.56p 227.92p 564428
01/03/2013 184.55p 188.92p 181.03p 187.49p 1406082
01/03/2013 230.69p 236.15p 226.29p 234.36p 1124865
28/02/2013 176.68p 182.69p 174.63p 182.69p 742676
28/02/2013 220.85p 228.36p 218.28p 228.36p 594141
27/02/2013 171.67p 175.82p 171.67p 175.82p 363186
27/02/2013 214.59p 219.78p 214.59p 219.78p 290549
26/02/2013 170.88p 173.89p 170.03p 173.32p 392366
26/02/2013 213.60p 217.36p 212.53p 216.65p 313893
25/02/2013 173.03p 174.82p 167.99p 173.89p 208645

*Close Price adjusted for both dividends and splits