Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/03/2011 147.20p 150.56p 142.47p 147.41p 5564902
01/03/2011 161.15p 161.15p 156.57p 156.57p 558986
01/03/2011 201.44p 201.44p 195.72p 195.72p 447189
28/02/2011 197.24p 201.26p 197.24p 199.02p 411788
28/02/2011 157.79p 161.01p 157.79p 159.22p 514734
25/02/2011 157.22p 160.44p 152.06p 159.58p 737526
25/02/2011 196.52p 200.55p 190.08p 199.47p 590020
24/02/2011 199.83p 201.71p 191.87p 196.79p 707815
24/02/2011 159.86p 161.37p 153.49p 157.43p 884768
23/02/2011 165.66p 165.80p 160.44p 161.51p 432543
23/02/2011 207.08p 207.25p 200.55p 201.89p 346034
22/02/2011 204.48p 204.84p 198.76p 204.84p 338824
22/02/2011 163.58p 163.87p 159.01p 163.87p 423531
21/02/2011 166.66p 166.73p 163.01p 163.30p 377630
21/02/2011 208.33p 208.42p 203.77p 204.12p 302104
18/02/2011 208.33p 209.49p 207.34p 209.31p 367544
18/02/2011 166.66p 167.59p 165.87p 167.45p 459429
17/02/2011 167.23p 168.81p 166.02p 166.59p 1566835
17/02/2011 209.04p 211.01p 207.52p 208.24p 1253468
16/02/2011 214.86p 218.79p 212.89p 213.78p 516765
16/02/2011 171.89p 175.03p 170.31p 171.03p 645957
15/02/2011 171.24p 172.60p 170.67p 170.74p 230872
15/02/2011 214.06p 215.75p 213.34p 213.43p 184698
14/02/2011 213.69p 216.47p 212.89p 214.68p 371110
14/02/2011 170.96p 173.17p 170.31p 171.74p 463887
11/02/2011 170.10p 173.03p 169.95p 172.32p 292413
11/02/2011 212.62p 216.29p 212.44p 215.39p 233930
10/02/2011 214.32p 214.77p 211.10p 212.89p 478538
10/02/2011 171.46p 171.81p 168.88p 170.31p 598173
09/02/2011 170.96p 172.10p 169.52p 171.74p 641405
09/02/2011 213.69p 215.13p 211.91p 214.68p 513124
08/02/2011 207.52p 213.16p 207.52p 213.16p 360318
08/02/2011 166.02p 170.53p 166.02p 170.53p 450398
07/02/2011 164.80p 167.45p 163.58p 166.88p 532721
07/02/2011 206.00p 209.31p 204.48p 208.60p 426177
04/02/2011 203.59p 206.27p 201.08p 204.75p 469080
04/02/2011 162.87p 165.02p 160.87p 163.80p 586350
03/02/2011 163.30p 165.52p 162.01p 162.01p 522468
03/02/2011 204.12p 206.90p 202.51p 202.51p 417974
02/02/2011 201.80p 209.49p 201.44p 203.32p 2660524
02/02/2011 161.44p 167.59p 161.15p 162.65p 3325656
01/02/2011 160.36p 162.44p 159.58p 161.72p 1181143
01/02/2011 200.46p 203.05p 199.47p 202.16p 944914
31/01/2011 200.99p 201.08p 197.41p 199.47p 1368214
31/01/2011 160.79p 160.87p 157.93p 159.58p 1710268
28/01/2011 161.72p 162.76p 159.01p 161.08p 647680
28/01/2011 202.16p 203.45p 198.76p 201.35p 518144
27/01/2011 201.98p 203.50p 201.17p 201.26p 763178
27/01/2011 161.58p 162.80p 160.94p 161.01p 953972
26/01/2011 160.08p 162.01p 158.00p 161.01p 493601
26/01/2011 200.10p 202.51p 197.50p 201.26p 394881
25/01/2011 201.98p 203.68p 199.11p 200.37p 709452
25/01/2011 161.58p 162.94p 159.29p 160.29p 886815
24/01/2011 158.22p 161.29p 157.43p 161.15p 860967
24/01/2011 197.77p 201.62p 196.79p 201.44p 688774
21/01/2011 197.24p 201.98p 195.80p 196.79p 540674
21/01/2011 157.79p 161.58p 156.64p 157.43p 675842
20/01/2011 161.51p 162.90p 157.43p 157.43p 977228
20/01/2011 201.89p 203.62p 196.79p 196.79p 781783
19/01/2011 204.75p 207.25p 202.16p 202.24p 609939
19/01/2011 163.80p 165.80p 161.72p 161.80p 762424
18/01/2011 161.80p 166.37p 161.72p 162.44p 1011027
18/01/2011 202.24p 207.96p 202.16p 203.05p 808822
17/01/2011 202.69p 206.99p 201.17p 202.07p 325178
17/01/2011 162.15p 165.59p 160.94p 161.65p 406472
14/01/2011 161.01p 162.23p 159.86p 161.01p 883649
14/01/2011 201.26p 202.78p 199.83p 201.26p 706919
13/01/2011 202.69p 203.05p 200.46p 201.35p 491632
13/01/2011 162.15p 162.44p 160.36p 161.08p 614540
12/01/2011 162.65p 165.45p 161.58p 162.44p 1030810
12/01/2011 203.32p 206.81p 201.98p 203.05p 824648
11/01/2011 196.52p 215.84p 196.16p 203.94p 1842592
11/01/2011 157.22p 172.67p 156.93p 163.16p 2303240
10/01/2011 155.78p 158.07p 154.71p 157.43p 485985
10/01/2011 194.73p 197.59p 193.39p 196.79p 388788
07/01/2011 195.89p 197.06p 195.09p 195.36p 314098
07/01/2011 156.72p 157.65p 156.07p 156.29p 392622
06/01/2011 155.57p 157.29p 152.49p 156.72p 451896
06/01/2011 194.46p 196.61p 190.62p 195.89p 361517
05/01/2011 198.49p 198.49p 189.90p 193.30p 1085812
05/01/2011 158.79p 158.79p 151.92p 154.64p 1357265
04/01/2011 157.86p 159.58p 155.93p 157.07p 493795
04/01/2011 197.33p 199.47p 194.91p 196.34p 395036
31/12/2010 198.58p 198.58p 196.25p 198.22p 109809
31/12/2010 158.86p 158.86p 157.00p 158.58p 137261
30/12/2010 157.43p 159.72p 156.64p 158.15p 286010
30/12/2010 196.79p 199.65p 195.80p 197.68p 228808
29/12/2010 195.36p 200.06p 194.73p 197.24p 184455
29/12/2010 156.29p 160.05p 155.78p 157.79p 230569
24/12/2010 147.20p 159.22p 147.20p 157.50p 258462
24/12/2010 184.00p 199.02p 184.00p 196.88p 206770
23/12/2010 192.67p 195.63p 192.14p 194.46p 233658
23/12/2010 154.14p 156.50p 153.71p 155.57p 292072
22/12/2010 153.78p 154.14p 151.56p 153.14p 281264
22/12/2010 192.23p 192.67p 189.45p 191.42p 225011
21/12/2010 193.12p 193.21p 190.08p 191.60p 457172
21/12/2010 154.50p 154.57p 152.06p 153.28p 571465
20/12/2010 154.00p 154.85p 153.07p 154.00p 164646
20/12/2010 192.49p 193.57p 191.33p 192.49p 131717
17/12/2010 192.05p 193.57p 190.74p 191.78p 789151
17/12/2010 153.64p 154.85p 152.59p 153.42p 986439
16/12/2010 153.78p 153.85p 151.49p 152.49p 360105
16/12/2010 192.23p 192.32p 189.36p 190.62p 288084
15/12/2010 193.93p 194.02p 192.30p 192.85p 170763
15/12/2010 155.14p 155.21p 153.84p 154.28p 213453
14/12/2010 153.64p 157.29p 153.49p 154.64p 382693
14/12/2010 192.05p 196.61p 191.87p 193.30p 306154
13/12/2010 193.84p 195.36p 192.76p 193.66p 345092
13/12/2010 155.07p 156.29p 154.21p 154.93p 431365
10/12/2010 157.29p 157.29p 152.35p 154.78p 1747091
10/12/2010 196.61p 196.61p 190.44p 193.48p 1397672
09/12/2010 189.36p 189.99p 184.18p 188.74p 1265417
09/12/2010 151.49p 151.99p 147.34p 150.99p 1581771
08/12/2010 148.63p 154.33p 148.63p 151.06p 627796
08/12/2010 185.79p 192.92p 185.79p 188.83p 502237
07/12/2010 181.49p 187.31p 181.49p 186.32p 623952
07/12/2010 145.19p 149.85p 145.19p 149.06p 779941
06/12/2010 144.98p 146.12p 144.26p 145.05p 464719
06/12/2010 181.22p 182.66p 180.33p 181.31p 371775
03/12/2010 182.48p 184.27p 178.36p 181.13p 665519
03/12/2010 145.98p 147.41p 142.69p 144.91p 831899
02/12/2010 143.41p 149.63p 139.68p 147.13p 1994411
02/12/2010 179.26p 187.04p 174.60p 183.91p 1595529
01/12/2010 171.74p 175.41p 171.30p 173.89p 581664
01/12/2010 137.39p 140.33p 137.04p 139.11p 727080
30/11/2010 139.83p 140.47p 136.11p 136.11p 951086
30/11/2010 174.78p 175.59p 170.13p 170.13p 760869
29/11/2010 176.57p 176.84p 173.53p 174.43p 651426
29/11/2010 141.26p 141.47p 138.83p 139.54p 814283
26/11/2010 139.25p 141.33p 138.18p 140.61p 532535
26/11/2010 174.07p 176.66p 172.73p 175.77p 426028
25/11/2010 175.14p 175.14p 172.64p 174.43p 307484
25/11/2010 140.11p 140.11p 138.11p 139.54p 384355
24/11/2010 139.54p 141.26p 136.68p 139.40p 765582
24/11/2010 174.43p 176.57p 170.85p 174.25p 612466
23/11/2010 174.52p 176.04p 172.64p 174.34p 455947
23/11/2010 139.61p 140.83p 138.11p 139.47p 569933
22/11/2010 142.40p 142.69p 140.26p 140.54p 163161
22/11/2010 178.00p 178.36p 175.32p 175.68p 130529
19/11/2010 176.66p 177.38p 170.40p 176.93p 145508
19/11/2010 141.33p 141.90p 136.32p 141.54p 181885
18/11/2010 141.76p 142.62p 139.97p 140.83p 347933
18/11/2010 177.20p 178.27p 174.96p 176.04p 278347
17/11/2010 173.53p 177.38p 173.53p 175.32p 420864
17/11/2010 138.83p 141.90p 138.83p 140.26p 526080
16/11/2010 141.76p 141.76p 137.04p 139.47p 687923
16/11/2010 177.20p 177.20p 171.30p 174.34p 550339
15/11/2010 177.47p 178.27p 175.14p 178.27p 373217
15/11/2010 141.97p 142.62p 140.11p 142.62p 466521
12/11/2010 140.54p 142.69p 136.61p 142.62p 446640
12/11/2010 175.68p 178.36p 170.76p 178.27p 357312
11/11/2010 183.37p 186.68p 170.31p 177.38p 3356795
11/11/2010 146.70p 149.34p 136.25p 141.90p 4195994
10/11/2010 145.12p 147.77p 145.12p 147.63p 435600
10/11/2010 181.40p 184.71p 181.40p 184.53p 348480
09/11/2010 184.62p 185.88p 183.37p 185.61p 306541
09/11/2010 147.70p 148.70p 146.70p 148.49p 383177
08/11/2010 147.20p 148.84p 145.84p 148.56p 646165
08/11/2010 184.00p 186.05p 182.30p 185.70p 516932
05/11/2010 182.92p 185.79p 182.92p 184.35p 358558
05/11/2010 146.34p 148.63p 146.34p 147.48p 448198
04/11/2010 146.91p 149.34p 146.05p 146.91p 506654
04/11/2010 183.64p 186.68p 182.57p 183.64p 405324
03/11/2010 180.60p 187.22p 180.60p 183.82p 876816
03/11/2010 144.48p 149.77p 144.48p 147.05p 1096021
02/11/2010 143.33p 145.05p 143.12p 145.05p 356329
02/11/2010 179.17p 181.31p 178.90p 181.31p 285063
01/11/2010 180.42p 185.88p 178.09p 178.72p 428388
01/11/2010 144.34p 148.70p 142.47p 142.98p 535485
29/10/2010 140.11p 144.41p 139.97p 144.26p 1022120
29/10/2010 175.14p 180.51p 174.96p 180.33p 817696
28/10/2010 173.08p 176.75p 173.08p 176.75p 484934
28/10/2010 138.47p 141.40p 138.47p 141.40p 606168
27/10/2010 137.68p 139.04p 136.82p 138.18p 806133
27/10/2010 172.10p 173.80p 171.03p 172.73p 644906
26/10/2010 173.26p 175.86p 169.69p 172.10p 682150
26/10/2010 138.61p 140.69p 135.75p 137.68p 852687
25/10/2010 142.05p 142.47p 139.33p 139.40p 569355
25/10/2010 177.56p 178.09p 174.16p 174.25p 455484
22/10/2010 182.92p 182.92p 175.32p 177.11p 387311
22/10/2010 146.34p 146.34p 140.26p 141.69p 484139
21/10/2010 140.83p 142.40p 140.33p 142.40p 633296
21/10/2010 176.04p 178.00p 175.41p 178.00p 506637
20/10/2010 178.90p 179.52p 175.68p 177.56p 526292
20/10/2010 143.12p 143.62p 140.54p 142.05p 657864
19/10/2010 141.76p 143.76p 141.76p 142.76p 1094123
19/10/2010 177.20p 179.70p 177.20p 178.45p 875298
18/10/2010 175.32p 177.11p 173.98p 176.57p 306393
18/10/2010 140.26p 141.69p 139.18p 141.26p 382991
15/10/2010 140.90p 142.12p 139.76p 140.54p 1844622
15/10/2010 176.13p 177.65p 174.69p 175.68p 1475698
14/10/2010 175.23p 176.93p 171.03p 176.48p 909865
14/10/2010 140.18p 141.54p 136.82p 141.19p 1137332
13/10/2010 135.96p 137.75p 132.38p 136.96p 560284
13/10/2010 169.95p 172.19p 165.48p 171.21p 448227
12/10/2010 173.80p 174.43p 169.86p 171.21p 354599
12/10/2010 139.04p 139.54p 135.89p 136.96p 443248
11/10/2010 136.54p 139.47p 136.54p 139.18p 557328
11/10/2010 170.67p 174.34p 170.67p 173.98p 445863
08/10/2010 174.25p 174.25p 171.74p 171.92p 761105

*Close Price adjusted for both dividends and splits