Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/02/2013 216.29p 218.52p 209.98p 217.36p 166916
22/02/2013 171.03p 174.71p 171.03p 173.39p 240073
22/02/2013 213.78p 218.39p 213.78p 216.74p 192059
21/02/2013 173.96p 174.25p 171.02p 172.96p 393111
21/02/2013 217.45p 217.81p 213.77p 216.20p 314489
20/02/2013 169.09p 175.03p 166.83p 174.25p 740814
20/02/2013 211.37p 218.79p 208.53p 217.81p 592651
19/02/2013 164.87p 168.88p 161.68p 167.16p 343267
19/02/2013 206.09p 211.10p 202.10p 208.95p 274614
18/02/2013 162.44p 163.89p 162.42p 163.87p 107987
18/02/2013 203.05p 204.86p 203.02p 204.84p 86390
15/02/2013 160.94p 162.58p 160.94p 162.44p 741445
15/02/2013 201.17p 203.23p 201.17p 203.05p 593156
14/02/2013 164.23p 164.59p 159.01p 161.65p 410019
14/02/2013 205.29p 205.73p 198.76p 202.07p 328015
13/02/2013 166.16p 166.59p 163.08p 164.59p 1019639
13/02/2013 207.70p 208.24p 203.85p 205.73p 815711
12/02/2013 165.59p 168.65p 165.59p 166.59p 387756
12/02/2013 206.99p 210.81p 206.99p 208.24p 310205
11/02/2013 165.59p 166.74p 161.07p 166.30p 307087
11/02/2013 206.99p 208.42p 201.34p 207.88p 245670
08/02/2013 160.94p 165.52p 160.94p 165.52p 352005
08/02/2013 201.17p 206.90p 201.17p 206.90p 281604
07/02/2013 163.80p 165.02p 160.87p 160.87p 1141450
07/02/2013 204.75p 206.27p 201.08p 201.08p 913160
06/02/2013 162.65p 164.52p 162.30p 163.66p 704532
06/02/2013 203.32p 205.64p 202.87p 204.57p 563626
05/02/2013 162.44p 163.16p 161.65p 162.30p 238146
05/02/2013 203.05p 203.94p 202.07p 202.87p 190517
04/02/2013 162.87p 163.66p 162.30p 162.80p 553900
04/02/2013 203.59p 204.58p 202.87p 203.50p 443120
01/02/2013 159.36p 163.01p 158.86p 163.01p 2255780
01/02/2013 199.20p 203.77p 198.58p 203.77p 1804624
31/01/2013 159.22p 159.58p 158.50p 158.86p 851105
31/01/2013 199.02p 199.47p 198.13p 198.58p 680884
30/01/2013 161.01p 161.51p 159.08p 159.08p 1272907
30/01/2013 201.26p 201.89p 198.85p 198.85p 1018326
29/01/2013 161.44p 163.08p 160.58p 160.79p 367876
29/01/2013 201.80p 203.85p 200.72p 200.99p 294301
28/01/2013 162.01p 162.97p 160.65p 162.23p 440582
28/01/2013 202.51p 203.72p 200.81p 202.78p 352466
25/01/2013 159.72p 162.01p 159.29p 162.01p 1096475
25/01/2013 199.65p 202.51p 199.11p 202.51p 877180
24/01/2013 161.29p 161.29p 160.08p 160.29p 920692
24/01/2013 201.62p 201.62p 200.10p 200.37p 736554
23/01/2013 161.65p 161.72p 159.79p 161.29p 312139
23/01/2013 202.07p 202.16p 199.74p 201.62p 249711
22/01/2013 162.37p 162.65p 161.49p 161.65p 532507
22/01/2013 202.96p 203.32p 201.86p 202.07p 426006
21/01/2013 163.30p 163.51p 161.97p 162.65p 2003953
21/01/2013 204.12p 204.39p 202.47p 203.32p 1603162
18/01/2013 159.94p 164.30p 159.15p 163.30p 807122
18/01/2013 199.92p 205.38p 198.94p 204.12p 645698
17/01/2013 157.43p 161.08p 157.36p 159.58p 349584
17/01/2013 196.79p 201.35p 196.70p 199.47p 279667
16/01/2013 161.15p 161.15p 156.57p 158.00p 590803
16/01/2013 201.44p 201.44p 195.72p 197.50p 472642
15/01/2013 159.29p 160.29p 158.58p 158.86p 384928
15/01/2013 199.11p 200.37p 198.22p 198.58p 307942
14/01/2013 161.01p 161.80p 158.29p 158.29p 279795
14/01/2013 201.26p 202.24p 197.86p 197.86p 223836
11/01/2013 161.72p 162.05p 160.01p 160.29p 683248
11/01/2013 202.16p 202.57p 200.01p 200.37p 546598
10/01/2013 161.15p 162.30p 161.01p 161.29p 694072
10/01/2013 201.44p 202.87p 201.26p 201.62p 555258
09/01/2013 164.87p 165.23p 161.37p 161.37p 771875
09/01/2013 206.09p 206.54p 201.71p 201.71p 617500
08/01/2013 165.37p 166.59p 163.87p 164.59p 3980024
08/01/2013 206.72p 208.24p 204.84p 205.73p 3184019
07/01/2013 164.94p 165.52p 163.76p 165.45p 323758
07/01/2013 206.18p 206.90p 204.70p 206.81p 259006
04/01/2013 163.58p 165.46p 163.44p 165.45p 153147
04/01/2013 204.48p 206.83p 204.30p 206.81p 122517
03/01/2013 162.15p 165.23p 160.58p 164.59p 1240554
03/01/2013 202.69p 206.54p 200.72p 205.73p 992443
02/01/2013 161.37p 163.01p 160.72p 162.15p 318386
02/01/2013 201.71p 203.77p 200.90p 202.69p 254709
31/12/2012 159.51p 159.58p 158.98p 159.58p 35304
31/12/2012 199.38p 199.47p 198.73p 199.47p 28243
28/12/2012 162.08p 162.37p 160.29p 160.87p 79850
28/12/2012 202.60p 202.96p 200.37p 201.08p 63880
27/12/2012 159.86p 163.73p 159.86p 161.65p 318060
27/12/2012 199.83p 204.66p 199.83p 202.07p 254448
24/12/2012 156.50p 161.65p 156.50p 161.01p 145937
24/12/2012 195.63p 202.07p 195.63p 201.26p 116750
21/12/2012 159.65p 160.36p 156.76p 159.58p 769380
21/12/2012 199.56p 200.46p 195.95p 199.47p 615504
20/12/2012 161.58p 162.37p 159.94p 160.22p 480785
20/12/2012 201.98p 202.96p 199.92p 200.28p 384628
19/12/2012 159.58p 161.58p 158.29p 160.29p 486640
19/12/2012 199.47p 201.98p 197.86p 200.37p 389312
18/12/2012 158.07p 162.44p 158.07p 159.65p 518577
18/12/2012 197.59p 203.05p 197.59p 199.56p 414862
17/12/2012 159.72p 162.65p 159.72p 160.08p 448817
17/12/2012 199.65p 203.32p 199.65p 200.10p 359054
14/12/2012 159.43p 160.15p 158.43p 159.58p 414383
14/12/2012 199.29p 200.19p 198.04p 199.47p 331506
13/12/2012 159.43p 161.65p 158.93p 159.58p 537862
13/12/2012 199.29p 202.07p 198.67p 199.47p 430290
12/12/2012 157.22p 159.58p 156.64p 159.22p 588613
12/12/2012 196.52p 199.47p 195.80p 199.02p 470890
11/12/2012 159.22p 159.58p 156.00p 156.36p 614709
11/12/2012 199.02p 199.47p 195.00p 195.45p 491767
10/12/2012 157.72p 160.44p 157.29p 159.29p 468120
10/12/2012 197.15p 200.55p 196.61p 199.11p 374496
07/12/2012 154.43p 157.79p 153.75p 157.79p 560804
07/12/2012 193.03p 197.24p 192.18p 197.24p 448643
06/12/2012 153.85p 154.28p 152.99p 154.07p 285672
06/12/2012 192.32p 192.85p 191.24p 192.58p 228537
05/12/2012 153.49p 154.00p 152.35p 153.49p 422081
05/12/2012 191.87p 192.49p 190.44p 191.87p 337665
04/12/2012 151.71p 154.07p 151.71p 152.71p 691977
04/12/2012 189.63p 192.58p 189.63p 190.88p 553582
03/12/2012 153.35p 154.07p 151.28p 151.35p 344866
03/12/2012 191.69p 192.58p 189.10p 189.19p 275893
30/11/2012 153.57p 154.93p 152.28p 152.99p 533323
30/11/2012 191.96p 193.66p 190.35p 191.24p 426659
29/11/2012 149.92p 154.78p 149.85p 153.92p 741395
29/11/2012 187.40p 193.48p 187.31p 192.41p 593116
28/11/2012 145.05p 149.20p 145.05p 149.06p 701491
28/11/2012 181.31p 186.50p 181.31p 186.32p 561193
27/11/2012 143.98p 147.13p 143.03p 145.27p 344648
27/11/2012 179.97p 183.91p 178.78p 181.58p 275718
26/11/2012 145.27p 146.41p 143.05p 143.62p 417063
26/11/2012 181.58p 183.01p 178.81p 179.52p 333651
23/11/2012 142.98p 145.84p 142.47p 145.12p 251840
23/11/2012 178.72p 182.30p 178.09p 181.40p 201472
22/11/2012 141.76p 143.19p 140.81p 142.98p 259967
22/11/2012 177.20p 178.99p 176.02p 178.72p 207974
21/11/2012 140.54p 141.33p 139.25p 140.97p 367678
21/11/2012 175.68p 176.66p 174.07p 176.22p 294142
20/11/2012 140.76p 141.47p 140.26p 140.90p 383263
20/11/2012 175.95p 176.84p 175.32p 176.13p 306611
19/11/2012 137.04p 141.33p 137.04p 140.97p 353742
19/11/2012 171.30p 176.66p 171.30p 176.22p 282994
16/11/2012 141.69p 142.05p 139.18p 140.04p 388234
16/11/2012 177.11p 177.56p 173.98p 175.05p 310587
15/11/2012 143.12p 144.48p 139.97p 141.76p 961869
15/11/2012 178.90p 180.60p 174.96p 177.20p 769495
14/11/2012 147.20p 147.20p 145.05p 146.12p 535350
14/11/2012 184.00p 184.00p 181.31p 182.66p 428280
13/11/2012 148.77p 148.77p 145.41p 147.27p 395406
13/11/2012 185.97p 185.97p 181.76p 184.09p 316325
12/11/2012 147.05p 148.99p 147.05p 147.84p 494040
12/11/2012 183.82p 186.23p 183.82p 184.80p 395232
09/11/2012 148.56p 149.20p 144.41p 147.48p 223473
09/11/2012 185.70p 186.50p 180.51p 184.35p 178778
08/11/2012 149.34p 151.49p 147.48p 148.70p 675792
08/11/2012 186.68p 189.36p 184.35p 185.88p 540634
07/11/2012 149.49p 149.49p 147.98p 148.99p 675912
07/11/2012 186.86p 186.86p 184.98p 186.23p 540730
06/11/2012 147.27p 150.56p 147.27p 148.77p 231137
06/11/2012 184.09p 188.20p 184.09p 185.97p 184909
05/11/2012 147.41p 147.41p 144.62p 146.55p 218319
05/11/2012 184.27p 184.27p 180.78p 183.19p 174655
02/11/2012 146.70p 149.49p 145.84p 145.84p 764785
02/11/2012 183.37p 186.86p 182.30p 182.30p 611828
01/11/2012 144.48p 146.27p 142.88p 145.77p 183482
01/11/2012 180.60p 182.83p 178.60p 182.21p 146786
31/10/2012 144.55p 145.27p 144.41p 144.55p 1755496
31/10/2012 180.69p 181.58p 180.51p 180.69p 1404397
30/10/2012 143.83p 144.34p 143.12p 143.69p 220923
30/10/2012 179.79p 180.42p 178.90p 179.61p 176738
29/10/2012 146.70p 146.70p 144.05p 144.26p 378801
29/10/2012 183.37p 183.37p 180.06p 180.33p 303041
26/10/2012 147.56p 148.70p 144.55p 147.27p 368497
26/10/2012 184.44p 185.88p 180.69p 184.09p 294797
25/10/2012 149.27p 149.27p 147.48p 148.49p 423005
25/10/2012 186.59p 186.59p 184.35p 185.61p 338404
24/10/2012 150.85p 150.85p 148.84p 149.27p 584578
24/10/2012 188.56p 188.56p 186.05p 186.59p 467663
23/10/2012 150.27p 150.49p 148.70p 149.27p 431304
23/10/2012 187.84p 188.11p 185.88p 186.59p 345044
22/10/2012 150.99p 151.21p 149.63p 150.27p 911244
22/10/2012 188.74p 189.01p 187.04p 187.84p 728995
19/10/2012 150.99p 152.92p 150.70p 151.13p 724206
19/10/2012 188.74p 191.15p 188.38p 188.92p 579365
18/10/2012 151.85p 151.92p 150.49p 151.56p 1368773
18/10/2012 189.81p 189.90p 188.11p 189.45p 1095018
17/10/2012 151.21p 151.56p 148.84p 151.28p 1098993
17/10/2012 189.01p 189.45p 186.05p 189.10p 879194
16/10/2012 149.20p 151.28p 148.20p 150.42p 517253
16/10/2012 186.50p 189.10p 185.25p 188.02p 413802
15/10/2012 148.84p 149.85p 147.91p 148.27p 949503
15/10/2012 186.05p 187.31p 184.89p 185.34p 759603
12/10/2012 149.06p 150.49p 148.49p 149.34p 835153
12/10/2012 186.32p 188.11p 185.61p 186.68p 668123
11/10/2012 147.77p 149.99p 147.05p 149.34p 4193940
11/10/2012 184.71p 187.49p 183.82p 186.68p 3355152
10/10/2012 148.06p 150.35p 146.05p 147.98p 813735
10/10/2012 185.07p 187.93p 182.57p 184.98p 650988
09/10/2012 149.06p 149.85p 146.34p 147.91p 186877
09/10/2012 186.32p 187.31p 182.92p 184.89p 149501
08/10/2012 149.06p 150.27p 147.48p 148.84p 408011
08/10/2012 186.32p 187.84p 184.35p 186.05p 326408
05/10/2012 148.92p 150.81p 147.70p 150.06p 552851
05/10/2012 186.14p 188.51p 184.62p 187.58p 442281
04/10/2012 145.27p 148.70p 145.05p 148.63p 644182
04/10/2012 181.58p 185.88p 181.31p 185.79p 515346
03/10/2012 142.26p 146.20p 140.33p 144.91p 636305

*Close Price adjusted for both dividends and splits