Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/07/2011 152.35p 154.85p 152.14p 153.07p 1008820
26/07/2011 154.57p 155.00p 152.85p 154.35p 1039508
26/07/2011 193.21p 193.75p 191.06p 192.94p 831606
25/07/2011 194.82p 194.82p 189.45p 192.14p 677109
25/07/2011 155.86p 155.86p 151.56p 153.71p 846386
22/07/2011 160.87p 160.87p 153.71p 155.71p 573575
22/07/2011 201.08p 201.08p 192.14p 194.64p 458860
21/07/2011 187.84p 194.19p 186.50p 191.42p 1067635
21/07/2011 150.27p 155.36p 149.20p 153.14p 1334544
20/07/2011 150.78p 151.49p 148.84p 150.42p 1457577
20/07/2011 188.47p 189.36p 186.05p 188.02p 1166062
19/07/2011 190.53p 190.53p 185.97p 187.31p 1024923
19/07/2011 152.42p 152.42p 148.77p 149.85p 1281153
18/07/2011 154.85p 156.79p 151.06p 151.42p 888453
18/07/2011 193.57p 195.98p 188.83p 189.27p 710763
15/07/2011 193.66p 197.59p 192.41p 194.91p 444128
15/07/2011 154.93p 158.07p 153.92p 155.93p 555160
14/07/2011 155.14p 156.79p 154.07p 155.93p 576014
14/07/2011 193.93p 195.98p 192.58p 194.91p 460811
13/07/2011 190.17p 193.21p 190.17p 193.21p 622033
13/07/2011 152.14p 154.57p 152.14p 154.57p 777541
12/07/2011 152.85p 154.50p 150.27p 153.35p 714355
12/07/2011 191.06p 193.12p 187.84p 191.69p 571484
11/07/2011 193.66p 196.97p 193.03p 193.03p 991375
11/07/2011 154.93p 157.57p 154.43p 154.43p 1239219
08/07/2011 159.51p 159.51p 154.50p 156.07p 893980
08/07/2011 199.38p 199.38p 193.12p 195.09p 715184
07/07/2011 200.46p 201.71p 190.97p 198.49p 722834
07/07/2011 160.36p 161.37p 152.78p 158.79p 903543
06/07/2011 158.43p 162.30p 158.36p 159.15p 1238818
06/07/2011 198.04p 202.87p 197.95p 198.94p 991054
05/07/2011 197.06p 198.31p 196.07p 197.59p 445242
05/07/2011 157.65p 158.65p 156.86p 158.07p 556553
04/07/2011 156.79p 160.01p 154.14p 158.00p 597108
04/07/2011 195.98p 200.01p 192.67p 197.50p 477686
01/07/2011 197.59p 202.92p 188.92p 195.36p 954000
01/07/2011 158.07p 162.33p 151.13p 156.29p 1192500
30/06/2011 153.07p 158.93p 153.07p 155.64p 996214
30/06/2011 191.33p 198.67p 191.33p 194.55p 796971
29/06/2011 189.36p 192.58p 189.36p 191.60p 587518
29/06/2011 151.49p 154.07p 151.49p 153.28p 734398
28/06/2011 149.06p 152.06p 149.06p 150.35p 673544
28/06/2011 186.32p 190.08p 186.32p 187.93p 538835
27/06/2011 185.25p 187.84p 184.35p 186.41p 477245
27/06/2011 148.20p 150.27p 147.48p 149.13p 596556
24/06/2011 148.41p 150.42p 147.77p 148.49p 369526
24/06/2011 185.52p 188.02p 184.71p 185.61p 295621
23/06/2011 186.05p 187.49p 183.01p 183.64p 177055
23/06/2011 148.84p 149.99p 146.41p 146.91p 221318
22/06/2011 149.77p 149.92p 147.63p 149.49p 1317108
22/06/2011 187.22p 187.40p 184.53p 186.86p 1053686
21/06/2011 185.79p 188.02p 184.35p 187.04p 523915
21/06/2011 148.63p 150.42p 147.48p 149.63p 654894
20/06/2011 148.49p 150.70p 146.84p 148.13p 1078370
20/06/2011 185.61p 188.38p 183.55p 185.16p 862696
17/06/2011 185.61p 188.02p 182.30p 186.95p 4349546
17/06/2011 148.49p 150.42p 145.84p 149.56p 5436933
16/06/2011 149.77p 151.49p 147.77p 148.92p 947594
16/06/2011 187.22p 189.36p 184.71p 186.14p 758075
15/06/2011 189.36p 189.36p 187.04p 188.02p 1169814
15/06/2011 151.49p 151.49p 149.63p 150.42p 1462267
14/06/2011 150.85p 150.92p 148.56p 149.34p 2385888
14/06/2011 188.56p 188.65p 185.70p 186.68p 1908711
13/06/2011 187.04p 187.04p 183.64p 185.52p 678907
13/06/2011 149.63p 149.63p 146.91p 148.41p 848633
10/06/2011 150.78p 151.13p 148.99p 149.56p 540590
10/06/2011 188.47p 188.92p 186.23p 186.95p 432472
09/06/2011 186.32p 189.72p 185.01p 189.01p 429088
09/06/2011 149.06p 151.78p 148.01p 151.21p 536360
08/06/2011 153.64p 153.71p 149.13p 149.56p 2140435
08/06/2011 192.05p 192.14p 186.41p 186.95p 1712348
07/06/2011 192.67p 193.48p 184.80p 192.76p 603874
07/06/2011 154.14p 154.78p 147.84p 154.21p 754843
06/06/2011 154.43p 156.11p 152.92p 154.35p 668780
06/06/2011 193.03p 195.13p 191.15p 192.94p 535024
03/06/2011 194.37p 198.76p 193.30p 193.93p 465121
03/06/2011 155.50p 159.01p 154.64p 155.14p 581401
02/06/2011 155.14p 156.50p 153.49p 154.93p 1805093
02/06/2011 193.93p 195.63p 191.87p 193.66p 1444074
01/06/2011 197.15p 197.15p 193.21p 194.37p 864472
01/06/2011 157.72p 157.72p 154.57p 155.50p 1080590
31/05/2011 155.93p 159.29p 155.93p 156.57p 852018
31/05/2011 194.91p 199.11p 194.91p 195.72p 681614
27/05/2011 195.80p 195.80p 191.69p 194.64p 821243
27/05/2011 156.64p 156.64p 153.35p 155.71p 1026554
26/05/2011 155.64p 157.14p 155.21p 155.28p 396547
26/05/2011 194.55p 196.43p 194.02p 194.10p 317238
25/05/2011 193.30p 198.67p 193.30p 193.93p 364223
25/05/2011 154.64p 158.93p 154.64p 155.14p 455279
24/05/2011 155.43p 156.57p 154.43p 155.57p 563723
24/05/2011 194.28p 195.72p 193.03p 194.46p 450978
23/05/2011 195.00p 195.10p 192.67p 194.19p 335929
23/05/2011 156.00p 156.08p 154.14p 155.36p 419911
20/05/2011 157.79p 161.27p 156.79p 157.43p 396655
20/05/2011 197.24p 201.59p 195.98p 196.79p 317324
19/05/2011 199.29p 199.29p 195.72p 196.79p 535592
19/05/2011 159.43p 159.43p 156.57p 157.43p 669490
18/05/2011 159.08p 161.58p 157.79p 158.00p 709163
18/05/2011 198.85p 201.98p 197.24p 197.50p 567330
17/05/2011 198.85p 200.01p 196.61p 198.04p 13884931
17/05/2011 159.08p 160.01p 157.29p 158.43p 17356164
16/05/2011 157.65p 159.51p 156.86p 158.93p 900175
16/05/2011 197.06p 199.38p 196.07p 198.67p 720140
13/05/2011 200.28p 201.65p 196.61p 198.40p 487280
13/05/2011 160.22p 161.32p 157.29p 158.72p 609099
12/05/2011 158.36p 160.29p 156.43p 159.86p 662300
12/05/2011 197.95p 200.37p 195.54p 199.83p 529840
11/05/2011 200.01p 201.35p 197.33p 199.11p 1171394
11/05/2011 160.01p 161.08p 157.86p 159.29p 1464242
10/05/2011 157.22p 160.08p 157.22p 159.79p 928258
10/05/2011 196.52p 200.10p 196.52p 199.74p 742606
09/05/2011 196.43p 197.68p 195.63p 196.70p 844703
09/05/2011 157.14p 158.15p 156.50p 157.36p 1055879
06/05/2011 155.93p 157.43p 154.85p 157.36p 780138
06/05/2011 194.91p 196.79p 193.57p 196.70p 624110
05/05/2011 196.34p 197.06p 193.93p 194.55p 787472
05/05/2011 157.07p 157.65p 155.14p 155.64p 984340
04/05/2011 153.92p 157.14p 153.92p 156.14p 1512618
04/05/2011 192.41p 196.43p 192.41p 195.18p 1210095
03/05/2011 193.75p 203.23p 193.21p 194.55p 428842
03/05/2011 155.00p 162.58p 154.57p 155.64p 536052
28/04/2011 153.42p 156.43p 152.85p 155.28p 957825
28/04/2011 191.78p 195.54p 191.06p 194.10p 766260
27/04/2011 191.33p 192.32p 190.62p 191.06p 546101
27/04/2011 153.07p 153.85p 152.49p 152.85p 682626
26/04/2011 150.42p 153.42p 149.63p 152.78p 828203
26/04/2011 188.02p 191.78p 187.04p 190.97p 662562
21/04/2011 186.14p 189.72p 184.89p 188.74p 777890
21/04/2011 148.92p 151.78p 147.91p 150.99p 972362
20/04/2011 150.13p 156.00p 147.77p 148.63p 986172
20/04/2011 187.66p 195.00p 184.71p 185.79p 788938
19/04/2011 180.87p 185.43p 180.87p 182.74p 677643
19/04/2011 144.69p 148.34p 144.69p 146.20p 847054
18/04/2011 148.84p 149.28p 144.41p 144.69p 1424138
18/04/2011 186.05p 186.60p 180.51p 180.87p 1139310
15/04/2011 177.74p 184.00p 177.74p 181.67p 582006
15/04/2011 142.19p 147.20p 142.19p 145.34p 727507
14/04/2011 143.83p 145.62p 143.48p 144.98p 1200715
14/04/2011 179.79p 182.03p 179.35p 181.22p 960572
13/04/2011 183.37p 183.64p 177.74p 179.79p 1558015
13/04/2011 146.70p 146.91p 142.19p 143.83p 1947518
12/04/2011 146.34p 148.20p 145.91p 147.05p 984109
12/04/2011 182.92p 185.25p 182.39p 183.82p 787288
11/04/2011 183.28p 184.89p 183.10p 183.37p 1337641
11/04/2011 146.63p 147.91p 146.48p 146.70p 1672051
08/04/2011 147.20p 147.20p 145.48p 146.98p 1220433
08/04/2011 184.00p 184.00p 181.85p 183.73p 976347
07/04/2011 181.85p 183.91p 181.58p 182.57p 1040945
07/04/2011 145.48p 147.13p 145.27p 146.05p 1301182
06/04/2011 146.55p 146.86p 144.91p 145.77p 646510
06/04/2011 183.19p 183.58p 181.13p 182.21p 517208
05/04/2011 180.60p 183.19p 180.60p 182.57p 532317
05/04/2011 144.48p 146.55p 144.48p 146.05p 665397
04/04/2011 146.27p 146.48p 144.26p 144.55p 772027
04/04/2011 182.83p 183.10p 180.33p 180.69p 617622
01/04/2011 181.94p 184.62p 180.33p 182.48p 929665
01/04/2011 145.55p 147.70p 144.26p 145.98p 1162082
31/03/2011 145.84p 147.24p 141.54p 145.41p 1900771
31/03/2011 182.30p 184.05p 176.93p 181.76p 1520617
30/03/2011 183.91p 185.79p 181.94p 183.19p 809451
30/03/2011 147.13p 148.63p 145.55p 146.55p 1011814
29/03/2011 147.48p 148.77p 144.84p 146.70p 1162266
29/03/2011 184.35p 185.97p 181.05p 183.37p 929813
28/03/2011 182.92p 186.05p 182.92p 184.18p 662397
28/03/2011 146.34p 148.84p 146.34p 147.34p 827996
25/03/2011 146.84p 147.48p 145.27p 146.27p 906196
25/03/2011 183.55p 184.35p 181.58p 182.83p 724957
24/03/2011 180.69p 183.01p 180.42p 182.03p 755380
24/03/2011 144.55p 146.41p 144.34p 145.62p 944225
23/03/2011 146.20p 148.92p 143.98p 144.55p 687856
23/03/2011 182.74p 186.14p 179.97p 180.69p 550285
22/03/2011 182.21p 184.18p 181.40p 182.30p 573489
22/03/2011 145.77p 147.34p 145.12p 145.84p 716862
21/03/2011 145.27p 147.20p 143.83p 145.77p 779654
21/03/2011 181.58p 184.00p 179.78p 182.21p 623723
18/03/2011 182.48p 184.09p 178.83p 178.90p 3820994
18/03/2011 145.98p 147.27p 143.06p 143.12p 4776243
17/03/2011 141.40p 147.56p 140.69p 144.34p 1105476
17/03/2011 176.75p 184.44p 175.86p 180.42p 884380
16/03/2011 180.33p 182.83p 177.29p 177.29p 620449
16/03/2011 144.26p 146.27p 141.83p 141.83p 775561
15/03/2011 142.05p 147.77p 138.68p 144.55p 1184075
15/03/2011 177.56p 184.71p 173.35p 180.69p 947260
14/03/2011 182.30p 186.14p 178.27p 179.08p 529413
14/03/2011 145.84p 148.92p 142.62p 143.26p 661766
11/03/2011 148.20p 149.06p 144.62p 145.41p 1297752
11/03/2011 185.25p 186.32p 180.78p 181.76p 1038202
10/03/2011 186.14p 189.54p 186.14p 187.22p 647770
10/03/2011 148.92p 151.63p 148.92p 149.77p 809713
09/03/2011 149.92p 152.21p 148.99p 150.06p 746902
09/03/2011 187.40p 190.26p 186.23p 187.58p 597522
08/03/2011 188.38p 188.74p 184.71p 187.31p 1086256
08/03/2011 150.70p 150.99p 147.77p 149.85p 1357820
07/03/2011 147.98p 150.92p 145.98p 150.20p 2311683
07/03/2011 184.98p 188.65p 182.48p 187.75p 1849346
04/03/2011 185.16p 187.49p 183.28p 183.37p 1410831
04/03/2011 148.13p 149.99p 146.63p 146.70p 1763538
03/03/2011 146.70p 150.20p 146.70p 148.13p 1893161
03/03/2011 183.37p 187.75p 183.37p 185.16p 1514529
02/03/2011 184.00p 188.20p 178.09p 184.27p 4451922

*Close Price adjusted for both dividends and splits