Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/08/2020 264.50p 273.50p 264.50p 268.20p 830946
17/08/2020 268.40p 275.53p 268.40p 270.40p 1148157
14/08/2020 271.40p 275.00p 270.40p 272.80p 2403481
13/08/2020 276.70p 280.50p 274.20p 276.20p 672936
12/08/2020 276.00p 278.30p 271.00p 278.30p 1153274
11/08/2020 257.50p 275.60p 256.96p 275.10p 1804936
10/08/2020 251.40p 257.20p 249.20p 255.40p 7920097
07/08/2020 249.60p 252.00p 242.10p 249.20p 1122523
06/08/2020 248.60p 252.30p 246.40p 252.20p 2159661
05/08/2020 249.00p 252.00p 245.90p 248.20p 1695412
04/08/2020 249.40p 249.40p 238.20p 244.20p 2049011
03/08/2020 235.20p 244.60p 233.00p 243.70p 1765128
31/07/2020 238.10p 243.40p 235.00p 235.00p 1491280
30/07/2020 235.50p 240.10p 229.50p 235.90p 2628846
29/07/2020 228.00p 232.50p 227.50p 230.10p 810457
28/07/2020 230.80p 230.80p 223.10p 227.90p 879279
27/07/2020 226.70p 226.70p 216.10p 223.40p 968429
24/07/2020 222.80p 227.67p 222.80p 226.50p 728017
23/07/2020 230.40p 232.00p 225.90p 227.30p 805944
22/07/2020 240.90p 240.90p 229.30p 229.30p 1375586
21/07/2020 236.60p 236.60p 230.00p 235.00p 2663113
20/07/2020 231.30p 234.80p 228.50p 230.00p 845843
17/07/2020 231.30p 234.50p 227.80p 230.90p 1010885
16/07/2020 234.80p 236.20p 230.80p 231.80p 737182
15/07/2020 232.50p 239.10p 230.47p 235.90p 2490273
14/07/2020 226.80p 230.50p 225.20p 227.60p 659489
13/07/2020 233.50p 236.70p 230.70p 232.90p 719749
10/07/2020 223.80p 230.90p 223.80p 229.00p 880828
09/07/2020 236.00p 236.70p 226.50p 226.50p 1242227
08/07/2020 240.00p 241.50p 231.30p 234.20p 1112899
07/07/2020 243.10p 249.90p 239.30p 245.70p 1733512
06/07/2020 241.10p 244.50p 238.40p 243.10p 1465831
03/07/2020 244.30p 244.30p 236.40p 237.00p 689141
02/07/2020 236.30p 243.00p 234.60p 238.40p 800310
01/07/2020 236.80p 236.80p 226.40p 233.90p 998144
30/06/2020 234.70p 236.70p 228.40p 231.90p 2309288
29/06/2020 231.40p 235.00p 226.20p 233.70p 1300415
26/06/2020 239.80p 240.50p 231.90p 231.90p 938887
25/06/2020 229.90p 236.10p 224.40p 233.70p 2538075
24/06/2020 240.20p 246.30p 231.60p 232.20p 1820105
23/06/2020 250.30p 253.20p 244.70p 245.70p 1861125
22/06/2020 235.70p 245.90p 234.50p 244.00p 2047257
19/06/2020 241.00p 242.40p 233.80p 242.40p 3069131
18/06/2020 235.50p 241.80p 230.80p 235.50p 986927
17/06/2020 234.20p 239.20p 230.80p 234.00p 1355823
16/06/2020 215.00p 239.40p 214.20p 231.00p 985533
15/06/2020 217.10p 225.00p 214.60p 224.10p 1048238
12/06/2020 222.60p 228.20p 216.30p 223.80p 1908610
11/06/2020 230.40p 230.80p 221.40p 222.10p 969992
10/06/2020 241.40p 251.10p 231.70p 236.40p 2198814
09/06/2020 247.90p 256.50p 242.60p 246.10p 1687313
08/06/2020 259.90p 262.36p 252.90p 252.90p 2578406
05/06/2020 252.20p 266.70p 251.20p 260.10p 2844861
04/06/2020 255.00p 256.00p 247.10p 252.80p 2235789
03/06/2020 251.90p 259.50p 249.37p 256.50p 1676274
02/06/2020 247.80p 249.60p 243.10p 248.00p 1364815
01/06/2020 236.20p 243.40p 235.02p 242.20p 879508
29/05/2020 237.40p 239.50p 230.60p 233.00p 3756475
28/05/2020 247.50p 252.10p 237.90p 241.90p 2705803
27/05/2020 253.60p 261.62p 248.60p 252.80p 2971211
26/05/2020 219.20p 249.40p 219.20p 249.40p 2407515
25/05/2020 208.70p 215.61p 206.70p 213.20p 1550047
22/05/2020 208.70p 215.61p 206.70p 213.20p 1573185
21/05/2020 210.00p 215.60p 206.10p 212.40p 2817471
20/05/2020 211.50p 213.40p 206.80p 210.10p 2425267
19/05/2020 208.00p 212.70p 202.80p 211.90p 2097783
18/05/2020 191.65p 203.50p 191.35p 202.30p 1782119
15/05/2020 187.20p 194.15p 183.50p 189.50p 2721270
14/05/2020 188.00p 188.00p 177.50p 185.35p 4255593
13/05/2020 184.60p 186.05p 180.25p 185.60p 2272884
12/05/2020 184.10p 757.71p 181.90p 187.00p 2419063
11/05/2020 181.40p 185.40p 179.05p 185.00p 3165733
08/05/2020 177.00p 180.20p 169.25p 180.20p 1470984
07/05/2020 177.00p 180.20p 169.25p 180.20p 1470984
06/05/2020 176.25p 177.00p 170.45p 172.40p 3185872
05/05/2020 181.20p 183.05p 174.10p 177.15p 1635627
04/05/2020 173.35p 179.95p 172.00p 178.45p 1484018
01/05/2020 189.05p 190.57p 171.24p 176.95p 1029206
30/04/2020 195.00p 204.10p 191.15p 195.75p 5050222
29/04/2020 174.95p 195.40p 174.95p 194.00p 2427798
28/04/2020 173.05p 180.85p 168.30p 179.40p 3838408
27/04/2020 170.65p 175.04p 168.70p 169.00p 1610581
24/04/2020 171.15p 172.30p 166.90p 166.90p 2676005
23/04/2020 170.55p 176.10p 168.80p 175.40p 2763122
22/04/2020 167.95p 171.00p 162.10p 170.05p 2320489
21/04/2020 172.00p 174.85p 169.10p 172.00p 3057511
20/04/2020 181.25p 182.41p 173.55p 176.00p 1049601
17/04/2020 175.00p 179.66p 171.25p 178.95p 1851458
16/04/2020 169.05p 172.55p 163.05p 166.50p 2264984
15/04/2020 178.10p 180.45p 163.10p 168.05p 2807160
14/04/2020 202.20p 204.29p 181.95p 183.25p 2214766
09/04/2020 187.25p 199.05p 187.20p 197.85p 2216876
08/04/2020 181.80p 187.50p 179.55p 185.50p 3535190
07/04/2020 172.10p 190.50p 172.10p 180.20p 2566918
06/04/2020 160.65p 168.40p 156.95p 168.15p 1542216
03/04/2020 155.20p 156.40p 148.80p 153.35p 4280717
02/04/2020 154.30p 154.30p 145.50p 152.35p 4058787
01/04/2020 159.80p 164.20p 150.10p 151.05p 3180513
31/03/2020 160.80p 174.70p 160.80p 165.00p 4491823
30/03/2020 180.80p 185.05p 155.45p 157.15p 3467726
27/03/2020 180.05p 186.05p 177.00p 185.35p 1609682
26/03/2020 187.05p 187.05p 174.55p 185.10p 2106301
25/03/2020 164.10p 184.50p 164.10p 174.10p 2956575
24/03/2020 158.90p 167.60p 153.45p 167.60p 3906810
23/03/2020 159.40p 163.40p 145.80p 149.75p 4056787
20/03/2020 150.00p 168.30p 150.00p 165.00p 6876183
19/03/2020 150.20p 152.20p 129.40p 142.00p 6058954
18/03/2020 158.00p 158.95p 147.95p 151.95p 4782082
17/03/2020 177.35p 179.15p 161.35p 161.85p 3770045
16/03/2020 194.05p 194.05p 161.15p 172.30p 5972655
13/03/2020 209.40p 214.60p 196.35p 197.80p 3782525
12/03/2020 222.00p 222.00p 201.00p 201.50p 4068465
11/03/2020 240.10p 240.10p 230.10p 231.70p 3069581
10/03/2020 240.60p 246.50p 233.70p 233.70p 4270269
09/03/2020 231.50p 240.50p 229.32p 237.80p 4798198
06/03/2020 256.00p 258.60p 249.70p 250.10p 4843780
05/03/2020 262.00p 267.70p 256.20p 260.80p 2954439
04/03/2020 283.20p 283.20p 261.20p 266.00p 4562499
03/03/2020 273.80p 287.00p 273.60p 283.30p 2944397
02/03/2020 284.60p 284.60p 270.10p 273.00p 4850037
28/02/2020 283.30p 283.30p 267.40p 279.60p 4935142
27/02/2020 290.30p 291.70p 275.60p 277.80p 4691344
26/02/2020 301.20p 301.90p 289.40p 296.10p 2541028
25/02/2020 304.90p 305.00p 296.80p 301.50p 3234300
24/02/2020 312.40p 313.07p 295.60p 298.60p 2195044
21/02/2020 315.00p 318.20p 313.70p 314.70p 1275775
20/02/2020 312.00p 319.60p 309.30p 317.40p 2287271
19/02/2020 311.30p 311.30p 307.80p 311.00p 1272910
18/02/2020 306.00p 310.10p 305.10p 308.50p 1430543
17/02/2020 304.00p 307.80p 304.00p 307.00p 677118
14/02/2020 302.70p 308.30p 302.70p 305.10p 1029684
13/02/2020 305.20p 307.70p 303.40p 303.90p 836579
12/02/2020 303.20p 308.10p 303.20p 305.40p 837407
11/02/2020 307.90p 307.90p 304.00p 305.40p 1448826
10/02/2020 299.00p 305.50p 299.00p 303.00p 806174
07/02/2020 302.40p 306.80p 301.70p 304.40p 1283147
06/02/2020 312.40p 312.40p 303.90p 305.40p 1555850
05/02/2020 298.10p 310.10p 298.10p 308.50p 2810403
04/02/2020 302.10p 302.10p 297.00p 300.60p 1850340
03/02/2020 285.00p 296.20p 285.00p 295.00p 1441540
31/01/2020 296.00p 297.90p 289.30p 291.20p 1814395
30/01/2020 302.60p 302.60p 292.60p 295.10p 1455427
29/01/2020 294.40p 298.50p 293.10p 297.30p 1440714
28/01/2020 294.50p 295.43p 289.90p 293.90p 1530519
27/01/2020 298.00p 298.00p 288.00p 291.80p 2084768
24/01/2020 301.80p 301.80p 295.50p 296.80p 1862799
23/01/2020 306.50p 307.20p 296.00p 296.00p 2553694
22/01/2020 310.00p 312.60p 306.70p 308.20p 1601085
21/01/2020 310.40p 316.60p 310.40p 311.20p 1163932
20/01/2020 315.00p 320.40p 315.00p 317.60p 474226
17/01/2020 325.00p 325.00p 318.70p 319.10p 1213667
16/01/2020 328.30p 330.30p 317.90p 319.50p 1650521
15/01/2020 331.00p 331.00p 326.80p 327.30p 1346520
14/01/2020 322.40p 328.90p 321.60p 327.20p 2608795
13/01/2020 315.60p 326.75p 315.60p 323.00p 1621967
10/01/2020 317.00p 323.20p 317.00p 321.10p 1076426
09/01/2020 317.00p 322.40p 315.10p 320.60p 1237912
08/01/2020 311.20p 318.90p 311.20p 316.50p 1512466
07/01/2020 314.90p 316.30p 311.34p 314.20p 1492069
06/01/2020 310.00p 313.00p 305.60p 310.00p 2333939
03/01/2020 316.00p 318.00p 312.40p 314.80p 1385862
02/01/2020 316.60p 319.00p 315.60p 316.90p 1568547
31/12/2019 315.70p 318.00p 312.50p 317.20p 485459
30/12/2019 318.60p 320.90p 314.20p 315.00p 908428
27/12/2019 320.00p 321.90p 319.40p 321.00p 1862193
24/12/2019 318.20p 321.30p 318.20p 320.00p 357657
23/12/2019 317.10p 320.60p 316.40p 320.00p 1151773
20/12/2019 318.50p 321.80p 314.30p 318.10p 3502325
19/12/2019 320.60p 320.90p 317.70p 319.40p 3770612
18/12/2019 322.00p 322.10p 317.70p 320.00p 1932754
17/12/2019 322.10p 323.10p 317.80p 319.80p 2211175
16/12/2019 324.30p 325.70p 319.70p 321.00p 3417597
13/12/2019 334.10p 338.00p 323.40p 324.80p 4304095
12/12/2019 328.10p 329.70p 324.50p 325.20p 2115135
11/12/2019 327.90p 327.90p 320.70p 323.60p 1806512
10/12/2019 323.40p 326.70p 321.90p 324.00p 1629740
09/12/2019 322.00p 327.50p 322.00p 327.50p 1337097
06/12/2019 330.00p 330.00p 324.00p 326.00p 1067746
05/12/2019 327.50p 327.50p 320.60p 324.00p 1419103
04/12/2019 323.80p 327.00p 321.00p 324.00p 3497297
03/12/2019 321.10p 323.40p 316.40p 319.30p 1547268
02/12/2019 322.00p 327.90p 320.40p 321.30p 1710941
29/11/2019 327.90p 328.50p 322.10p 322.10p 1299144
28/11/2019 325.40p 327.80p 320.90p 324.50p 2407133
27/11/2019 327.85p 334.50p 321.50p 324.90p 2878587
26/11/2019 315.75p 327.75p 315.75p 325.60p 2440173
25/11/2019 314.60p 333.75p 300.60p 316.00p 853407
22/11/2019 312.00p 315.93p 310.20p 314.80p 3092220
22/11/2019 390.00p 394.91p 387.75p 393.50p 2473776
21/11/2019 307.40p 312.80p 304.60p 311.00p 2782884
21/11/2019 384.25p 391.00p 380.75p 388.75p 2226307
20/11/2019 307.20p 310.20p 302.60p 309.40p 1509509
20/11/2019 384.00p 387.75p 378.25p 386.75p 1207607
19/11/2019 307.60p 309.40p 304.47p 307.80p 1607260
19/11/2019 384.50p 386.75p 380.59p 384.75p 1285808
18/11/2019 307.40p 308.20p 303.20p 305.80p 898006
18/11/2019 384.25p 385.25p 379.00p 382.25p 718405
15/11/2019 303.60p 306.80p 299.40p 306.80p 1334546
15/11/2019 379.50p 383.50p 374.25p 383.50p 1067637
14/11/2019 305.60p 305.60p 299.20p 302.60p 2229642

*Close Price adjusted for both dividends and splits