Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/12/2011 126.52p 129.88p 124.16p 129.88p 871233
14/12/2011 125.80p 129.24p 125.59p 126.73p 829329
14/12/2011 157.25p 161.55p 156.98p 158.41p 663463
13/12/2011 156.80p 160.56p 154.48p 158.24p 522954
13/12/2011 125.44p 128.45p 123.58p 126.59p 653693
12/12/2011 126.23p 127.95p 120.21p 125.87p 978302
12/12/2011 157.79p 159.94p 150.26p 157.34p 782641
09/12/2011 155.37p 160.83p 155.37p 158.77p 620160
09/12/2011 124.30p 128.66p 124.30p 127.02p 775200
08/12/2011 130.31p 130.52p 124.80p 125.87p 931803
08/12/2011 162.89p 163.16p 156.00p 157.34p 745443
07/12/2011 159.76p 162.44p 159.40p 161.37p 577980
07/12/2011 127.81p 129.95p 127.52p 129.09p 722475
06/12/2011 130.24p 131.10p 126.95p 128.81p 920835
06/12/2011 162.80p 163.87p 158.68p 161.01p 736668
05/12/2011 159.22p 165.48p 158.24p 163.78p 602211
05/12/2011 127.38p 132.38p 126.59p 131.03p 752763
02/12/2011 122.87p 127.59p 122.87p 126.30p 808408
02/12/2011 153.58p 159.49p 153.58p 157.88p 646726
01/12/2011 158.68p 159.13p 152.06p 152.87p 528538
01/12/2011 126.95p 127.30p 121.65p 122.30p 660672
30/11/2011 124.73p 127.81p 121.22p 126.23p 1368598
30/11/2011 155.91p 159.76p 151.53p 157.79p 1094879
29/11/2011 150.81p 156.72p 149.56p 155.28p 575304
29/11/2011 120.65p 125.37p 119.65p 124.23p 719130
28/11/2011 118.43p 121.29p 118.07p 120.51p 583101
28/11/2011 148.04p 151.62p 147.59p 150.63p 466481
25/11/2011 147.86p 149.83p 144.73p 147.32p 742985
25/11/2011 118.29p 119.86p 115.78p 117.86p 928732
24/11/2011 118.79p 123.37p 117.43p 119.22p 631788
24/11/2011 148.49p 154.21p 146.79p 149.02p 505431
23/11/2011 150.72p 152.33p 146.79p 148.04p 532468
23/11/2011 120.58p 121.87p 117.43p 118.43p 665585
22/11/2011 120.51p 125.59p 120.51p 121.51p 944232
22/11/2011 150.63p 156.98p 150.63p 151.88p 755386
21/11/2011 152.42p 157.61p 150.27p 150.27p 610146
21/11/2011 121.94p 126.09p 120.22p 120.22p 762682
18/11/2011 120.94p 126.59p 118.57p 122.37p 790593
18/11/2011 151.17p 158.24p 148.22p 152.96p 632475
17/11/2011 160.56p 160.56p 149.83p 151.53p 978594
17/11/2011 128.45p 128.45p 119.86p 121.22p 1223242
16/11/2011 129.02p 129.02p 127.09p 127.09p 1082478
16/11/2011 161.28p 161.28p 158.86p 158.86p 865982
15/11/2011 163.16p 163.87p 157.79p 158.06p 439097
15/11/2011 130.52p 131.10p 126.23p 126.45p 548871
14/11/2011 132.81p 133.17p 129.52p 130.24p 287888
14/11/2011 166.02p 166.47p 161.90p 162.80p 230310
11/11/2011 158.33p 165.03p 157.97p 163.24p 725706
11/11/2011 126.66p 132.03p 126.37p 130.60p 907133
10/11/2011 124.66p 128.31p 123.80p 125.66p 876620
10/11/2011 155.82p 160.38p 154.75p 157.07p 701296
09/11/2011 166.11p 166.11p 158.24p 159.85p 308994
09/11/2011 132.89p 132.89p 126.59p 127.88p 386243
08/11/2011 127.23p 133.05p 127.23p 130.10p 702492
08/11/2011 159.04p 166.31p 159.04p 162.62p 561993
07/11/2011 162.35p 164.59p 158.33p 161.10p 333350
07/11/2011 129.88p 131.67p 126.66p 128.88p 416687
04/11/2011 126.95p 132.60p 125.16p 130.88p 1202338
04/11/2011 158.68p 165.75p 156.45p 163.60p 961870
03/11/2011 154.66p 158.24p 152.15p 158.06p 782345
03/11/2011 123.73p 126.59p 121.72p 126.45p 977931
02/11/2011 125.23p 125.80p 122.44p 125.16p 636380
02/11/2011 156.54p 157.25p 153.05p 156.45p 509104
01/11/2011 157.07p 157.34p 152.06p 154.39p 465948
01/11/2011 125.66p 125.87p 121.65p 123.51p 582435
31/10/2011 130.81p 131.53p 126.87p 127.38p 401549
31/10/2011 163.51p 164.41p 158.59p 159.22p 321239
28/10/2011 169.51p 169.51p 162.26p 165.03p 588583
28/10/2011 135.61p 135.61p 129.81p 132.03p 735728
27/10/2011 132.67p 135.68p 130.95p 134.96p 548578
27/10/2011 165.84p 169.60p 163.69p 168.70p 438862
26/10/2011 160.83p 164.59p 160.83p 161.81p 302386
26/10/2011 128.66p 131.67p 128.66p 129.45p 377982
25/10/2011 130.38p 132.89p 128.74p 130.52p 225126
25/10/2011 162.98p 166.11p 160.92p 163.16p 180101
24/10/2011 162.35p 163.51p 157.34p 163.42p 375826
24/10/2011 129.88p 130.81p 125.87p 130.74p 469783
21/10/2011 128.52p 132.96p 128.16p 130.17p 427278
21/10/2011 160.65p 166.20p 160.20p 162.71p 341823
20/10/2011 158.68p 160.83p 157.70p 159.40p 342754
20/10/2011 126.95p 128.66p 126.16p 127.52p 428443
19/10/2011 127.52p 131.10p 126.37p 128.23p 495504
19/10/2011 159.40p 163.87p 157.97p 160.29p 396403
18/10/2011 162.08p 163.42p 157.38p 158.68p 329797
18/10/2011 129.67p 130.74p 125.91p 126.95p 412246
17/10/2011 128.66p 131.81p 127.23p 130.60p 576433
17/10/2011 160.83p 164.77p 159.04p 163.24p 461146
14/10/2011 161.10p 161.90p 156.80p 160.65p 510478
14/10/2011 128.88p 129.52p 125.44p 128.52p 638098
13/10/2011 129.52p 130.10p 124.87p 128.16p 1728460
13/10/2011 161.90p 162.62p 156.09p 160.20p 1382768
12/10/2011 161.01p 164.14p 158.59p 162.08p 424102
12/10/2011 128.81p 131.31p 126.87p 129.67p 530127
11/10/2011 127.66p 129.38p 124.97p 128.81p 340049
11/10/2011 159.58p 161.72p 156.21p 161.01p 272039
10/10/2011 158.68p 164.23p 156.00p 159.49p 300091
10/10/2011 126.95p 131.38p 124.80p 127.59p 375113
07/10/2011 122.44p 126.52p 122.44p 125.37p 639470
07/10/2011 153.05p 158.15p 153.05p 156.72p 511576
06/10/2011 146.25p 154.03p 146.25p 152.60p 787507
06/10/2011 117.00p 123.23p 117.00p 122.08p 984383
05/10/2011 118.79p 118.79p 115.14p 115.93p 820772
05/10/2011 148.49p 148.49p 143.92p 144.91p 656618
04/10/2011 147.23p 148.31p 145.18p 145.44p 565013
04/10/2011 117.79p 118.65p 116.14p 116.36p 706266
03/10/2011 117.36p 119.86p 115.35p 118.50p 635912
03/10/2011 146.70p 149.83p 144.19p 148.13p 508730
30/09/2011 151.35p 159.94p 148.22p 149.83p 522561
30/09/2011 121.08p 127.95p 118.57p 119.86p 653201
29/09/2011 120.29p 123.01p 120.15p 121.65p 446064
29/09/2011 150.36p 153.76p 150.19p 152.06p 356851
28/09/2011 145.80p 150.45p 145.80p 150.10p 530535
28/09/2011 116.64p 120.36p 116.64p 120.08p 663169
27/09/2011 117.29p 119.36p 117.29p 118.00p 570772
27/09/2011 146.61p 149.20p 146.61p 147.50p 456617
26/09/2011 140.70p 146.88p 140.61p 144.73p 753552
26/09/2011 112.56p 117.50p 112.49p 115.78p 941940
23/09/2011 115.78p 117.29p 113.99p 114.21p 1245918
23/09/2011 144.73p 146.61p 142.49p 142.76p 996735
22/09/2011 152.60p 158.76p 142.85p 144.10p 623016
22/09/2011 122.08p 127.00p 114.28p 115.28p 778770
21/09/2011 123.08p 128.74p 123.08p 125.59p 823558
21/09/2011 153.85p 160.92p 153.85p 156.98p 658846
20/09/2011 149.38p 154.30p 149.11p 153.76p 466141
20/09/2011 119.50p 123.44p 119.29p 123.01p 582677
19/09/2011 121.79p 123.15p 119.29p 120.72p 778751
19/09/2011 152.24p 153.94p 149.11p 150.90p 623001
16/09/2011 150.72p 155.11p 148.49p 152.87p 1232972
16/09/2011 120.58p 124.08p 118.79p 122.30p 1541216
15/09/2011 119.79p 121.65p 116.93p 120.22p 757249
15/09/2011 149.74p 152.06p 146.16p 150.27p 605799
14/09/2011 144.82p 147.95p 143.66p 146.70p 769045
14/09/2011 115.85p 118.36p 114.92p 117.36p 961306
13/09/2011 115.28p 118.38p 112.85p 115.50p 1433561
13/09/2011 144.10p 147.97p 141.06p 144.37p 1146849
12/09/2011 144.10p 147.97p 141.06p 143.92p 525496
12/09/2011 115.28p 118.38p 112.85p 115.14p 656869
09/09/2011 117.72p 121.15p 114.85p 115.64p 1353611
09/09/2011 147.14p 151.44p 143.57p 144.55p 1082888
08/09/2011 149.29p 151.35p 147.32p 148.40p 696603
08/09/2011 119.43p 121.08p 117.86p 118.72p 870753
07/09/2011 117.93p 118.79p 115.07p 118.65p 458624
07/09/2011 147.41p 148.49p 143.83p 148.31p 366900
06/09/2011 142.85p 145.27p 142.85p 144.01p 1033000
06/09/2011 114.28p 116.21p 114.28p 115.21p 1291250
05/09/2011 117.00p 121.22p 113.21p 115.00p 962031
05/09/2011 146.25p 151.53p 141.51p 143.74p 769625
02/09/2011 151.17p 154.39p 145.80p 148.22p 745790
02/09/2011 120.94p 123.51p 116.64p 118.57p 932238
01/09/2011 120.86p 123.15p 118.00p 121.65p 1387211
01/09/2011 151.08p 153.94p 147.50p 152.06p 1109769
31/08/2011 143.39p 151.88p 143.39p 149.92p 1202107
31/08/2011 114.71p 121.51p 114.71p 119.93p 1502634
30/08/2011 116.14p 116.14p 113.64p 115.07p 882117
30/08/2011 145.18p 145.18p 142.05p 143.83p 705694
26/08/2011 138.20p 141.78p 137.75p 141.15p 546575
26/08/2011 110.56p 113.42p 110.20p 112.92p 683218
25/08/2011 114.35p 120.94p 113.64p 113.85p 996404
25/08/2011 142.94p 151.17p 142.05p 142.31p 797123
24/08/2011 136.68p 145.00p 136.68p 141.24p 639118
24/08/2011 109.34p 116.00p 109.34p 112.99p 798897
23/08/2011 115.78p 116.28p 110.34p 111.63p 862322
23/08/2011 144.73p 145.36p 137.93p 139.54p 689858
22/08/2011 139.00p 144.64p 139.00p 142.22p 1133764
22/08/2011 111.20p 115.71p 111.20p 113.78p 1417205
19/08/2011 114.78p 114.85p 109.70p 113.49p 996347
19/08/2011 143.48p 143.57p 137.13p 141.87p 797077
18/08/2011 154.84p 155.02p 142.05p 144.01p 1146950
18/08/2011 123.87p 124.01p 113.64p 115.21p 1433688
17/08/2011 125.30p 125.30p 122.22p 124.01p 1709574
17/08/2011 156.63p 156.63p 152.78p 155.02p 1367659
16/08/2011 157.97p 158.41p 154.93p 156.54p 1315192
16/08/2011 126.37p 126.73p 123.94p 125.23p 1643990
15/08/2011 126.09p 127.81p 122.58p 127.23p 1213688
15/08/2011 157.61p 159.76p 153.23p 159.04p 970950
12/08/2011 153.58p 158.24p 150.10p 156.54p 960134
12/08/2011 122.87p 126.59p 120.08p 125.23p 1200168
11/08/2011 125.30p 125.30p 119.79p 123.08p 1042908
11/08/2011 156.63p 156.63p 149.74p 153.85p 834326
10/08/2011 160.29p 163.33p 152.06p 152.06p 1813086
10/08/2011 128.23p 130.67p 121.65p 121.65p 2266357
09/08/2011 124.16p 128.81p 118.65p 127.66p 988852
09/08/2011 155.19p 161.01p 148.31p 159.58p 791082
08/08/2011 155.46p 167.99p 155.46p 156.36p 1427628
08/08/2011 124.37p 134.39p 124.37p 125.09p 1784535
05/08/2011 122.58p 130.16p 112.42p 126.95p 1923924
05/08/2011 153.23p 162.70p 140.52p 158.68p 1539139
04/08/2011 172.01p 173.08p 160.11p 160.11p 776834
04/08/2011 137.61p 138.47p 128.09p 128.09p 971042
03/08/2011 138.90p 141.54p 135.43p 137.04p 1116845
03/08/2011 173.62p 176.93p 169.29p 171.30p 893476
02/08/2011 182.74p 184.71p 176.48p 176.75p 1142833
02/08/2011 146.20p 147.77p 141.19p 141.40p 1428541
01/08/2011 152.64p 152.64p 143.19p 146.63p 1252178
01/08/2011 190.80p 190.80p 178.99p 183.28p 1001742
29/07/2011 188.47p 190.97p 184.80p 189.10p 519676
29/07/2011 150.78p 152.78p 147.84p 151.28p 649594
28/07/2011 151.92p 156.07p 151.85p 152.56p 971766
28/07/2011 189.90p 195.09p 189.81p 190.71p 777413
27/07/2011 190.44p 193.57p 190.17p 191.33p 807056

*Close Price adjusted for both dividends and splits