Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/05/2012 142.90p 144.41p 140.83p 143.12p 722136
10/05/2012 142.05p 143.91p 141.19p 143.55p 539605
10/05/2012 177.56p 179.88p 176.48p 179.44p 431684
09/05/2012 177.74p 178.00p 174.43p 176.39p 518130
09/05/2012 142.19p 142.40p 139.54p 141.12p 647663
08/05/2012 144.48p 145.69p 138.61p 141.47p 1125701
08/05/2012 180.60p 182.12p 173.26p 176.84p 900561
04/05/2012 180.69p 183.19p 179.17p 180.24p 626006
04/05/2012 144.55p 146.55p 143.33p 144.19p 782508
03/05/2012 143.12p 145.62p 142.00p 144.98p 847275
03/05/2012 178.90p 182.03p 177.50p 181.22p 677820
02/05/2012 175.86p 178.99p 175.32p 178.99p 681972
02/05/2012 140.69p 143.19p 140.26p 143.19p 852465
01/05/2012 140.54p 142.12p 137.47p 140.18p 1154010
01/05/2012 175.68p 177.65p 171.83p 175.23p 923208
30/04/2012 178.27p 178.72p 175.77p 176.66p 369314
30/04/2012 142.62p 142.98p 140.61p 141.33p 461643
27/04/2012 139.83p 142.47p 139.16p 141.47p 1583973
27/04/2012 174.78p 178.09p 173.95p 176.84p 1267178
26/04/2012 174.43p 185.07p 172.19p 175.77p 1193042
26/04/2012 139.54p 148.06p 137.75p 140.61p 1491302
25/04/2012 139.90p 141.19p 138.11p 138.83p 2281480
25/04/2012 174.87p 176.48p 172.64p 173.53p 1825184
24/04/2012 176.22p 176.22p 171.65p 173.53p 1358882
24/04/2012 140.97p 140.97p 137.32p 138.83p 1698602
23/04/2012 142.47p 146.63p 140.61p 141.62p 698900
23/04/2012 178.09p 183.28p 175.77p 177.02p 559120
20/04/2012 180.06p 181.85p 178.63p 179.88p 491227
20/04/2012 144.05p 145.48p 142.90p 143.91p 614034
19/04/2012 144.48p 145.09p 139.44p 142.83p 439213
19/04/2012 180.60p 181.36p 174.30p 178.54p 351370
18/04/2012 182.57p 182.92p 178.36p 180.06p 879060
18/04/2012 146.05p 146.34p 142.69p 144.05p 1098825
17/04/2012 150.92p 152.21p 148.41p 149.56p 895762
17/04/2012 188.65p 190.26p 185.52p 186.95p 716609
16/04/2012 190.26p 192.23p 187.82p 187.84p 563368
16/04/2012 152.21p 153.78p 150.25p 150.27p 704211
13/04/2012 155.28p 156.41p 152.06p 152.85p 818499
13/04/2012 194.10p 195.51p 190.08p 191.06p 654799
12/04/2012 191.06p 195.54p 188.74p 195.27p 493511
12/04/2012 152.85p 156.43p 150.99p 156.21p 616889
11/04/2012 146.98p 153.21p 146.12p 152.35p 630890
11/04/2012 183.73p 191.51p 182.65p 190.44p 504712
10/04/2012 186.41p 187.84p 184.35p 184.53p 444864
10/04/2012 149.13p 150.27p 147.48p 147.63p 556080
05/04/2012 154.93p 156.07p 149.92p 150.78p 960194
05/04/2012 193.66p 195.09p 187.40p 188.47p 768155
04/04/2012 192.32p 193.75p 189.99p 193.12p 481573
04/04/2012 153.85p 155.00p 151.99p 154.50p 601967
03/04/2012 155.21p 155.86p 152.71p 154.28p 610846
03/04/2012 194.02p 194.82p 190.88p 192.85p 488677
02/04/2012 192.32p 194.19p 190.26p 193.21p 610722
02/04/2012 153.85p 155.36p 152.21p 154.57p 763402
30/03/2012 152.35p 154.35p 151.21p 153.14p 762474
30/03/2012 190.44p 192.94p 189.01p 191.42p 609979
29/03/2012 192.76p 193.48p 188.11p 189.45p 858535
29/03/2012 154.21p 154.78p 150.49p 151.56p 1073168
28/03/2012 155.00p 156.07p 154.07p 154.78p 506836
28/03/2012 193.75p 195.09p 192.58p 193.48p 405469
27/03/2012 195.89p 196.88p 193.11p 194.37p 504741
27/03/2012 156.72p 157.50p 154.49p 155.50p 630926
26/03/2012 152.85p 157.29p 152.85p 156.57p 816495
26/03/2012 191.06p 196.61p 191.06p 195.72p 653196
23/03/2012 191.51p 192.49p 189.01p 191.06p 431862
23/03/2012 153.21p 154.00p 151.21p 152.85p 539827
22/03/2012 153.49p 153.64p 150.99p 152.64p 1037641
22/03/2012 191.87p 192.05p 188.74p 190.80p 830113
21/03/2012 192.32p 195.27p 190.88p 192.32p 600241
21/03/2012 153.85p 156.21p 152.71p 153.85p 750301
20/03/2012 154.57p 155.28p 152.99p 153.85p 1360890
20/03/2012 193.21p 194.10p 191.24p 192.32p 1088712
19/03/2012 194.28p 196.25p 192.14p 193.66p 699554
19/03/2012 155.43p 157.00p 153.71p 154.93p 874442
16/03/2012 154.93p 156.79p 153.85p 155.43p 1695529
16/03/2012 193.66p 195.98p 192.32p 194.28p 1356424
15/03/2012 191.33p 193.66p 189.63p 193.39p 740436
15/03/2012 153.07p 154.93p 151.71p 154.71p 925545
14/03/2012 153.42p 155.78p 152.78p 152.92p 359110
14/03/2012 191.78p 194.73p 190.97p 191.15p 287288
13/03/2012 186.59p 192.94p 186.41p 191.51p 911909
13/03/2012 149.27p 154.35p 149.13p 153.21p 1139886
12/03/2012 149.56p 149.56p 146.77p 148.92p 577489
12/03/2012 186.95p 186.95p 183.46p 186.14p 461991
09/03/2012 183.10p 192.23p 183.10p 186.95p 1056725
09/03/2012 146.48p 153.78p 146.48p 149.56p 1320906
08/03/2012 145.55p 148.06p 144.55p 146.70p 833678
08/03/2012 181.94p 185.07p 180.69p 183.37p 666942
07/03/2012 179.79p 182.30p 177.36p 181.13p 358955
07/03/2012 143.83p 145.84p 141.89p 144.91p 448694
06/03/2012 143.91p 146.48p 143.12p 143.41p 1801580
06/03/2012 179.88p 183.10p 178.90p 179.26p 1441264
05/03/2012 180.87p 184.00p 179.52p 181.94p 449677
05/03/2012 144.69p 147.20p 143.62p 145.55p 562096
02/03/2012 150.27p 150.27p 141.62p 146.12p 2064210
02/03/2012 187.84p 187.84p 177.02p 182.66p 1651368
01/03/2012 181.76p 184.62p 178.90p 180.51p 1373796
01/03/2012 145.41p 147.70p 143.12p 144.41p 1717246
29/02/2012 145.62p 146.05p 143.83p 144.84p 665170
29/02/2012 182.03p 182.57p 179.79p 181.05p 532136
28/02/2012 181.40p 183.69p 180.69p 181.67p 610626
28/02/2012 145.12p 146.95p 144.55p 145.34p 763283
27/02/2012 151.28p 151.28p 143.12p 144.91p 1124185
27/02/2012 189.10p 189.10p 178.90p 181.13p 899348
24/02/2012 183.19p 184.18p 180.60p 182.12p 597180
24/02/2012 146.55p 147.34p 144.48p 145.69p 746475
23/02/2012 146.05p 147.70p 144.34p 146.20p 1095186
23/02/2012 182.57p 184.62p 180.42p 182.74p 876149
22/02/2012 182.48p 185.25p 179.44p 182.21p 853154
22/02/2012 145.98p 148.20p 143.55p 145.77p 1066442
21/02/2012 150.56p 150.99p 147.70p 149.27p 989893
21/02/2012 188.20p 188.74p 184.62p 186.59p 791915
20/02/2012 186.32p 189.27p 184.27p 188.92p 1317972
20/02/2012 149.06p 151.42p 147.41p 151.13p 1647464
17/02/2012 146.12p 152.35p 141.76p 148.77p 2726829
17/02/2012 182.66p 190.44p 177.20p 185.97p 2181463
16/02/2012 179.70p 186.05p 178.90p 182.12p 680635
16/02/2012 143.76p 148.84p 143.12p 145.69p 850794
15/02/2012 142.47p 145.19p 142.40p 144.41p 1405351
15/02/2012 178.09p 181.49p 178.00p 180.51p 1124281
14/02/2012 175.41p 178.00p 175.32p 178.00p 526047
14/02/2012 140.33p 142.40p 140.26p 142.40p 657558
13/02/2012 138.40p 140.97p 138.40p 140.97p 449440
13/02/2012 172.99p 176.22p 172.99p 176.22p 359552
10/02/2012 171.12p 173.44p 170.04p 172.73p 411868
10/02/2012 136.89p 138.75p 136.03p 138.18p 514835
09/02/2012 134.75p 138.04p 134.60p 137.25p 417113
09/02/2012 168.43p 172.55p 168.25p 171.56p 333691
08/02/2012 165.84p 169.77p 164.68p 168.25p 1455846
08/02/2012 132.67p 135.82p 131.74p 134.60p 1819808
07/02/2012 132.74p 134.32p 131.96p 132.46p 607534
07/02/2012 165.93p 167.90p 164.94p 165.57p 486027
06/02/2012 169.15p 169.60p 164.77p 165.84p 637403
06/02/2012 135.32p 135.68p 131.81p 132.67p 796753
03/02/2012 136.18p 137.82p 133.74p 135.10p 1082164
03/02/2012 170.22p 172.28p 167.18p 168.88p 865731
02/02/2012 173.44p 175.32p 168.57p 170.04p 541544
02/02/2012 138.75p 140.26p 134.85p 136.03p 676930
01/02/2012 133.60p 139.40p 133.53p 138.75p 1046132
01/02/2012 167.00p 174.25p 166.91p 173.44p 836906
31/01/2012 166.38p 168.43p 164.77p 166.73p 280439
31/01/2012 133.10p 134.75p 131.81p 133.39p 350549
30/01/2012 136.18p 139.18p 131.67p 132.74p 620922
30/01/2012 170.22p 173.98p 164.59p 165.93p 496737
27/01/2012 169.33p 173.53p 169.33p 170.40p 381193
27/01/2012 135.46p 138.83p 135.46p 136.32p 476491
26/01/2012 137.54p 137.61p 132.89p 135.75p 890583
26/01/2012 171.92p 172.01p 166.11p 169.69p 712466
25/01/2012 170.85p 172.10p 169.95p 170.85p 407813
25/01/2012 136.68p 137.68p 135.96p 136.68p 509767
24/01/2012 136.54p 137.25p 132.19p 135.96p 1514944
24/01/2012 170.67p 171.56p 165.23p 169.95p 1211955
23/01/2012 171.47p 173.89p 168.70p 171.47p 385030
23/01/2012 137.18p 139.11p 134.96p 137.18p 481288
20/01/2012 137.04p 138.11p 136.25p 137.39p 699999
20/01/2012 171.30p 172.64p 170.31p 171.74p 559999
19/01/2012 169.95p 172.99p 169.95p 170.94p 1220358
19/01/2012 135.96p 138.40p 135.96p 136.75p 1525447
18/01/2012 135.61p 135.75p 132.38p 135.61p 1019110
18/01/2012 169.51p 169.69p 165.48p 169.51p 815288
17/01/2012 170.22p 177.02p 169.06p 170.13p 671907
17/01/2012 136.18p 141.62p 135.25p 136.11p 839884
16/01/2012 131.24p 134.75p 129.35p 133.67p 471428
16/01/2012 164.05p 168.43p 161.69p 167.09p 377142
13/01/2012 163.24p 165.48p 163.07p 163.96p 325910
13/01/2012 130.60p 132.38p 130.45p 131.17p 407387
12/01/2012 124.87p 131.24p 124.87p 130.45p 474316
12/01/2012 156.09p 164.05p 156.09p 163.07p 379453
11/01/2012 160.92p 162.71p 158.06p 161.99p 674987
11/01/2012 128.74p 130.17p 126.45p 129.59p 843734
10/01/2012 128.81p 129.31p 127.38p 128.81p 639340
10/01/2012 161.01p 161.63p 159.22p 161.01p 511472
09/01/2012 161.01p 161.01p 156.80p 160.47p 360406
09/01/2012 128.81p 128.81p 125.44p 128.38p 450508
06/01/2012 126.23p 128.81p 125.23p 128.23p 1107248
06/01/2012 157.79p 161.01p 156.54p 160.29p 885798
05/01/2012 160.83p 160.83p 156.72p 157.07p 496406
05/01/2012 128.66p 128.66p 125.37p 125.66p 620508
04/01/2012 129.24p 129.52p 125.80p 128.02p 842110
04/01/2012 161.55p 161.90p 157.25p 160.02p 673688
03/01/2012 161.01p 161.90p 158.68p 161.63p 1007593
03/01/2012 128.81p 129.52p 126.95p 129.31p 1259492
30/12/2011 125.73p 128.23p 123.80p 127.38p 123443
30/12/2011 157.16p 160.29p 154.75p 159.22p 98754
29/12/2011 155.11p 161.01p 155.11p 161.01p 130424
29/12/2011 124.08p 128.81p 124.08p 128.81p 163030
28/12/2011 128.23p 130.24p 127.02p 128.81p 337539
28/12/2011 160.29p 162.80p 158.77p 161.01p 270031
23/12/2011 160.83p 161.01p 150.97p 158.86p 114609
23/12/2011 128.66p 128.81p 120.78p 127.09p 143261
22/12/2011 127.16p 128.88p 125.23p 128.16p 495865
22/12/2011 158.95p 161.10p 156.54p 160.20p 396692
21/12/2011 161.01p 174.52p 159.58p 159.58p 540892
21/12/2011 128.81p 139.61p 127.66p 127.66p 676115
20/12/2011 127.02p 133.17p 125.80p 127.88p 295244
20/12/2011 158.77p 166.47p 157.25p 159.85p 236195
19/12/2011 159.22p 161.61p 157.07p 158.33p 376432
19/12/2011 127.38p 129.29p 125.66p 126.66p 470540
16/12/2011 129.95p 130.95p 126.45p 128.59p 1359875
16/12/2011 162.44p 163.69p 158.06p 160.74p 1087900
15/12/2011 158.15p 162.35p 155.19p 162.35p 696986

*Close Price adjusted for both dividends and splits