Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/10/2012 142.26p 146.20p 140.33p 144.91p 636305
02/10/2012 141.40p 143.69p 141.19p 142.55p 506958
02/10/2012 176.75p 179.61p 176.48p 178.18p 405566
01/10/2012 177.29p 180.24p 174.07p 177.02p 716921
01/10/2012 141.83p 144.19p 139.25p 141.62p 896152
28/09/2012 143.33p 143.45p 140.83p 141.33p 524343
28/09/2012 179.17p 179.31p 176.04p 176.66p 419475
27/09/2012 180.06p 180.06p 177.02p 178.54p 182918
27/09/2012 144.05p 144.05p 141.62p 142.83p 228648
26/09/2012 144.26p 144.84p 140.83p 143.26p 537214
26/09/2012 180.33p 181.05p 176.04p 179.08p 429771
25/09/2012 181.76p 183.73p 179.17p 181.94p 666633
25/09/2012 145.41p 146.98p 143.33p 145.55p 833291
24/09/2012 143.83p 145.69p 143.83p 145.05p 306798
24/09/2012 179.79p 182.12p 179.79p 181.31p 245439
21/09/2012 185.16p 186.05p 179.44p 181.58p 1192710
21/09/2012 148.13p 148.84p 143.55p 145.27p 1490888
20/09/2012 147.34p 147.34p 144.69p 146.98p 539197
20/09/2012 184.18p 184.18p 180.87p 183.73p 431357
19/09/2012 180.60p 182.48p 180.15p 180.15p 791318
19/09/2012 144.48p 145.98p 144.12p 144.12p 989147
18/09/2012 147.34p 148.99p 146.34p 146.48p 830429
18/09/2012 184.18p 186.23p 182.92p 183.10p 664343
17/09/2012 186.23p 187.13p 184.67p 186.05p 491893
17/09/2012 148.99p 149.70p 147.73p 148.84p 614867
14/09/2012 145.27p 150.85p 145.27p 149.56p 1059982
14/09/2012 181.58p 188.56p 181.58p 186.95p 847986
13/09/2012 172.64p 180.24p 171.38p 179.79p 1908573
13/09/2012 138.11p 144.19p 137.11p 143.83p 2385716
12/09/2012 143.83p 144.24p 142.55p 143.76p 576120
12/09/2012 179.79p 180.30p 178.18p 179.70p 460896
11/09/2012 181.94p 184.09p 178.36p 180.42p 285175
11/09/2012 145.55p 147.27p 142.69p 144.34p 356469
10/09/2012 144.26p 146.95p 141.83p 145.19p 348297
10/09/2012 180.33p 183.69p 177.29p 181.49p 278637
07/09/2012 177.38p 182.30p 176.66p 179.97p 1979105
07/09/2012 141.90p 145.84p 141.33p 143.98p 2473881
06/09/2012 137.61p 142.19p 137.32p 142.12p 572590
06/09/2012 172.01p 177.74p 171.65p 177.65p 458072
05/09/2012 171.65p 173.26p 170.58p 172.10p 320774
05/09/2012 137.32p 138.61p 136.46p 137.68p 400967
04/09/2012 136.96p 139.61p 135.05p 137.39p 694838
04/09/2012 171.21p 174.52p 168.81p 171.74p 555870
03/09/2012 169.06p 171.92p 163.81p 170.85p 160488
03/09/2012 135.25p 137.54p 131.05p 136.68p 200610
31/08/2012 133.67p 136.32p 133.32p 136.03p 380081
31/08/2012 167.09p 170.40p 166.64p 170.04p 304065
30/08/2012 168.70p 170.28p 166.55p 167.45p 258782
30/08/2012 134.96p 136.23p 133.24p 133.96p 323478
29/08/2012 135.25p 136.75p 133.28p 135.25p 209318
29/08/2012 169.06p 170.94p 166.60p 169.06p 167455
28/08/2012 169.06p 169.69p 167.99p 169.33p 841697
28/08/2012 135.25p 135.75p 134.39p 135.46p 1052121
24/08/2012 135.18p 135.82p 133.46p 134.89p 541937
24/08/2012 168.97p 169.77p 166.82p 168.61p 433550
23/08/2012 169.60p 170.22p 167.09p 168.16p 415371
23/08/2012 135.68p 136.18p 133.67p 134.53p 519213
22/08/2012 134.89p 135.89p 133.82p 135.53p 362258
22/08/2012 168.61p 169.86p 167.27p 169.42p 289807
21/08/2012 169.60p 170.13p 168.88p 169.51p 338595
21/08/2012 135.68p 136.11p 135.10p 135.61p 423244
20/08/2012 137.68p 137.90p 134.96p 135.32p 325264
20/08/2012 172.10p 172.37p 168.70p 169.15p 260211
17/08/2012 168.43p 172.91p 167.63p 172.46p 452835
17/08/2012 134.75p 138.32p 134.10p 137.97p 566044
16/08/2012 133.53p 135.25p 131.60p 134.32p 433518
16/08/2012 166.91p 169.06p 164.50p 167.90p 346814
15/08/2012 166.82p 167.54p 165.03p 166.64p 343676
15/08/2012 133.46p 134.03p 132.03p 133.32p 429595
14/08/2012 132.38p 134.03p 131.81p 133.60p 1277726
14/08/2012 165.48p 167.54p 164.76p 167.00p 1022180
13/08/2012 165.66p 167.31p 163.24p 165.03p 318809
13/08/2012 132.53p 133.85p 130.60p 132.03p 398511
10/08/2012 132.38p 135.39p 131.82p 134.39p 803476
10/08/2012 165.48p 169.24p 164.78p 167.99p 642781
09/08/2012 164.41p 166.06p 159.40p 166.02p 1552902
09/08/2012 131.53p 132.84p 127.52p 132.81p 1941128
08/08/2012 126.59p 134.96p 126.59p 130.95p 2012942
08/08/2012 158.24p 168.70p 158.24p 163.69p 1610354
07/08/2012 168.16p 168.16p 158.59p 159.22p 1016027
07/08/2012 134.53p 134.53p 126.87p 127.38p 1270034
06/08/2012 130.02p 134.03p 130.02p 131.17p 656867
06/08/2012 162.53p 167.54p 162.53p 163.96p 525493
03/08/2012 164.14p 167.99p 164.14p 165.48p 308557
03/08/2012 131.31p 134.39p 131.31p 132.38p 385696
02/08/2012 131.60p 133.10p 130.10p 130.52p 314171
02/08/2012 164.50p 166.38p 162.62p 163.16p 251337
01/08/2012 163.87p 166.55p 163.87p 164.86p 244809
01/08/2012 131.10p 133.24p 131.10p 131.88p 306011
31/07/2012 134.46p 134.46p 131.10p 131.10p 564054
31/07/2012 168.08p 168.08p 163.87p 163.87p 451243
30/07/2012 166.73p 168.41p 166.11p 167.27p 208051
30/07/2012 133.39p 134.73p 132.89p 133.82p 260064
27/07/2012 134.32p 134.32p 132.46p 133.74p 366832
27/07/2012 167.90p 167.90p 165.57p 167.18p 293466
26/07/2012 162.80p 165.03p 161.63p 164.41p 359059
26/07/2012 130.24p 132.03p 129.31p 131.53p 448824
25/07/2012 130.88p 131.67p 129.74p 129.95p 386296
25/07/2012 163.60p 164.59p 162.17p 162.44p 309037
24/07/2012 165.03p 165.57p 162.62p 163.33p 368106
24/07/2012 132.03p 132.46p 130.10p 130.67p 460132
23/07/2012 133.82p 134.42p 131.38p 131.88p 594436
23/07/2012 167.27p 168.02p 164.23p 164.86p 475549
20/07/2012 169.86p 169.95p 167.45p 169.15p 1085746
20/07/2012 135.89p 135.96p 133.96p 135.32p 1357182
19/07/2012 135.39p 136.68p 135.18p 135.96p 1125937
19/07/2012 169.24p 170.85p 168.97p 169.95p 900750
18/07/2012 168.52p 170.13p 167.09p 169.06p 327076
18/07/2012 134.82p 136.11p 133.67p 135.25p 408845
17/07/2012 135.75p 136.75p 133.60p 134.53p 466410
17/07/2012 169.69p 170.94p 167.00p 168.16p 373128
16/07/2012 169.33p 170.49p 167.81p 169.77p 771851
16/07/2012 135.46p 136.39p 134.25p 135.82p 964814
13/07/2012 131.88p 135.96p 131.81p 135.96p 1231572
13/07/2012 164.86p 169.95p 164.77p 169.95p 985258
12/07/2012 167.54p 168.61p 164.14p 164.86p 661278
12/07/2012 134.03p 134.89p 131.31p 131.88p 826597
11/07/2012 139.97p 140.26p 133.74p 134.60p 864985
11/07/2012 174.96p 175.32p 167.18p 168.25p 691988
10/07/2012 176.22p 177.20p 175.23p 175.86p 790656
10/07/2012 140.97p 141.76p 140.18p 140.69p 988320
09/07/2012 142.76p 142.76p 140.04p 140.83p 1063014
09/07/2012 178.45p 178.45p 175.05p 176.04p 850412
06/07/2012 178.45p 178.99p 177.38p 178.00p 536752
06/07/2012 142.76p 143.19p 141.90p 142.40p 670940
05/07/2012 144.19p 144.19p 141.55p 142.47p 1493327
05/07/2012 180.24p 180.24p 176.94p 178.09p 1194661
04/07/2012 179.08p 181.05p 177.20p 179.79p 287602
04/07/2012 143.26p 144.84p 141.76p 143.83p 359503
03/07/2012 145.84p 145.84p 142.69p 143.12p 539146
03/07/2012 182.30p 182.30p 178.36p 178.90p 431317
02/07/2012 181.94p 182.66p 180.33p 181.58p 490780
02/07/2012 145.55p 146.12p 144.26p 145.27p 613475
29/06/2012 144.26p 148.99p 144.26p 145.98p 809541
29/06/2012 180.33p 186.23p 180.33p 182.48p 647633
28/06/2012 179.44p 179.88p 176.13p 177.38p 459513
28/06/2012 143.55p 143.91p 140.90p 141.90p 574391
27/06/2012 142.26p 143.83p 141.00p 143.12p 329093
27/06/2012 177.83p 179.79p 176.24p 178.90p 263274
26/06/2012 175.32p 177.74p 175.32p 177.65p 401492
26/06/2012 140.26p 142.19p 140.26p 142.12p 501865
25/06/2012 141.90p 143.05p 140.26p 140.26p 297976
25/06/2012 177.38p 178.81p 175.32p 175.32p 238381
22/06/2012 178.00p 178.36p 175.32p 177.65p 530157
22/06/2012 142.40p 142.69p 140.26p 142.12p 662697
21/06/2012 142.90p 145.48p 142.33p 142.90p 835851
21/06/2012 178.63p 181.85p 177.91p 178.63p 668681
20/06/2012 183.46p 183.46p 177.74p 178.81p 706685
20/06/2012 146.77p 146.77p 142.19p 143.05p 883357
19/06/2012 146.91p 148.06p 145.84p 146.70p 497029
19/06/2012 183.64p 185.07p 182.30p 183.37p 397623
18/06/2012 190.88p 191.15p 182.48p 182.92p 1027486
18/06/2012 152.71p 152.92p 145.98p 146.34p 1284358
15/06/2012 145.55p 152.85p 144.98p 152.85p 3150688
15/06/2012 181.94p 191.06p 181.22p 191.06p 2520550
14/06/2012 178.45p 181.67p 177.02p 181.67p 354294
14/06/2012 142.76p 145.34p 141.62p 145.34p 442867
13/06/2012 141.69p 143.55p 141.69p 142.40p 908569
13/06/2012 177.11p 179.44p 177.11p 178.00p 726856
12/06/2012 178.18p 180.69p 176.38p 177.47p 372252
12/06/2012 142.55p 144.55p 141.10p 141.97p 465315
11/06/2012 143.12p 144.05p 142.19p 143.19p 736729
11/06/2012 178.90p 180.06p 177.74p 178.99p 589383
08/06/2012 178.90p 178.90p 176.66p 178.81p 356108
08/06/2012 143.12p 143.12p 141.33p 143.05p 445135
07/06/2012 141.12p 143.92p 140.31p 143.91p 680170
07/06/2012 176.39p 179.90p 175.38p 179.88p 544136
06/06/2012 174.78p 176.57p 174.34p 175.41p 632633
06/06/2012 139.83p 141.26p 139.47p 140.33p 790792
01/06/2012 138.61p 139.68p 136.82p 138.61p 601644
01/06/2012 173.26p 174.60p 171.03p 173.26p 481315
31/05/2012 173.80p 175.41p 171.47p 172.91p 938051
31/05/2012 139.04p 140.33p 137.18p 138.32p 1172564
30/05/2012 141.69p 141.69p 138.11p 138.40p 963128
30/05/2012 177.11p 177.11p 172.64p 172.99p 770503
29/05/2012 178.81p 178.90p 175.86p 177.91p 420771
29/05/2012 143.05p 143.12p 140.69p 142.33p 525964
28/05/2012 142.40p 143.33p 141.02p 142.40p 495285
28/05/2012 178.00p 179.17p 176.28p 178.00p 396228
25/05/2012 173.80p 179.08p 173.26p 178.00p 2418983
25/05/2012 139.04p 143.26p 138.61p 142.40p 3023729
24/05/2012 136.96p 139.90p 135.89p 138.68p 784699
24/05/2012 171.21p 174.87p 169.86p 173.35p 627759
23/05/2012 169.15p 171.65p 169.15p 169.95p 423474
23/05/2012 135.32p 137.32p 135.32p 135.96p 529342
22/05/2012 133.67p 137.04p 133.67p 136.32p 1581100
22/05/2012 167.09p 171.30p 167.09p 170.40p 1264880
21/05/2012 169.51p 169.51p 165.48p 166.20p 552551
21/05/2012 135.61p 135.61p 132.38p 132.96p 690689
18/05/2012 136.96p 137.68p 135.17p 135.68p 780536
18/05/2012 171.21p 172.10p 168.96p 169.60p 624429
17/05/2012 176.13p 176.84p 172.19p 172.99p 635070
17/05/2012 140.90p 141.47p 137.75p 138.40p 793838
16/05/2012 140.76p 141.33p 139.11p 140.61p 424064
16/05/2012 175.95p 176.66p 173.89p 175.77p 339251
15/05/2012 176.93p 178.81p 175.14p 177.11p 572404
15/05/2012 141.54p 143.05p 140.11p 141.69p 715505
14/05/2012 142.33p 142.33p 140.11p 141.33p 501617
14/05/2012 177.91p 177.91p 175.14p 176.66p 401293
11/05/2012 178.63p 180.51p 176.04p 178.90p 577708

*Close Price adjusted for both dividends and splits