Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/10/2010 139.40p 139.40p 137.39p 137.54p 951381
07/10/2010 137.97p 140.40p 137.97p 138.90p 916088
07/10/2010 172.46p 175.50p 172.46p 173.62p 732870
06/10/2010 170.31p 173.62p 168.16p 173.62p 1654114
06/10/2010 136.25p 138.90p 134.53p 138.90p 2067642
05/10/2010 136.82p 136.82p 133.60p 135.89p 782838
05/10/2010 171.03p 171.03p 167.00p 169.86p 626270
04/10/2010 170.58p 172.10p 166.73p 169.95p 534936
04/10/2010 136.46p 137.68p 133.39p 135.96p 668669
01/10/2010 134.25p 136.11p 133.17p 135.89p 1111554
01/10/2010 167.81p 170.13p 166.47p 169.86p 889244
30/09/2010 167.27p 169.42p 162.71p 168.52p 1175192
30/09/2010 133.82p 135.53p 130.17p 134.82p 1468990
29/09/2010 136.46p 137.75p 132.96p 135.10p 709456
29/09/2010 170.58p 172.19p 166.20p 168.88p 567565
28/09/2010 171.03p 172.99p 166.29p 170.94p 398108
28/09/2010 136.82p 138.40p 133.03p 136.75p 497635
27/09/2010 139.18p 140.61p 135.75p 136.32p 366574
27/09/2010 173.98p 175.77p 169.69p 170.40p 293259
24/09/2010 170.85p 174.52p 168.16p 172.64p 375504
24/09/2010 136.68p 139.61p 134.53p 138.11p 469381
23/09/2010 140.04p 140.04p 136.32p 138.32p 492367
23/09/2010 175.05p 175.05p 170.40p 172.91p 393894
22/09/2010 171.21p 175.32p 171.21p 173.35p 474121
22/09/2010 136.96p 140.26p 136.96p 138.68p 592652
21/09/2010 147.05p 147.05p 139.47p 140.11p 624953
21/09/2010 183.82p 183.82p 174.34p 175.14p 499963
20/09/2010 165.75p 175.86p 165.75p 175.86p 330695
20/09/2010 132.60p 140.69p 132.60p 140.69p 413368
17/09/2010 139.61p 140.69p 137.39p 138.83p 1499517
17/09/2010 174.52p 175.86p 171.74p 173.53p 1199614
16/09/2010 175.32p 176.75p 171.83p 174.69p 288706
16/09/2010 140.26p 141.40p 137.47p 139.76p 360882
15/09/2010 139.54p 140.97p 138.11p 139.54p 712095
15/09/2010 174.43p 176.22p 172.64p 174.43p 569676
14/09/2010 177.20p 181.94p 173.53p 175.32p 490401
14/09/2010 141.76p 145.55p 138.83p 140.26p 613001
13/09/2010 135.46p 141.69p 134.53p 141.19p 999281
13/09/2010 169.33p 177.11p 168.16p 176.48p 799425
10/09/2010 165.93p 171.38p 165.93p 171.38p 889021
10/09/2010 132.74p 137.11p 132.74p 137.11p 1111276
09/09/2010 126.59p 134.75p 126.59p 133.82p 586978
09/09/2010 158.24p 168.43p 158.24p 167.27p 469582
08/09/2010 165.84p 167.28p 165.66p 166.38p 259075
08/09/2010 132.67p 133.83p 132.53p 133.10p 323844
07/09/2010 132.38p 133.96p 132.38p 133.10p 907393
07/09/2010 165.48p 167.45p 165.47p 166.38p 725914
06/09/2010 166.55p 166.55p 162.98p 165.21p 323558
06/09/2010 133.24p 133.24p 130.38p 132.17p 404447
03/09/2010 130.81p 130.81p 127.52p 130.10p 733903
03/09/2010 163.51p 163.51p 159.40p 162.62p 587123
02/09/2010 160.65p 164.14p 160.65p 163.69p 804602
02/09/2010 128.52p 131.31p 128.52p 130.95p 1005753
01/09/2010 126.66p 129.59p 125.87p 129.59p 850855
01/09/2010 158.33p 161.99p 157.34p 161.99p 680684
31/08/2010 157.97p 158.50p 155.64p 158.50p 567182
31/08/2010 126.37p 126.80p 124.51p 126.80p 708977
27/08/2010 129.52p 129.67p 124.37p 125.23p 539000
27/08/2010 161.90p 162.08p 155.46p 156.54p 431200
26/08/2010 164.94p 164.94p 156.80p 160.65p 422917
26/08/2010 131.96p 131.96p 125.44p 128.52p 528646
25/08/2010 138.75p 138.75p 128.59p 129.16p 576496
25/08/2010 173.44p 173.44p 160.74p 161.46p 461197
24/08/2010 168.79p 173.44p 168.79p 172.28p 244423
24/08/2010 135.03p 138.75p 135.03p 137.82p 305529
23/08/2010 137.54p 140.69p 136.54p 139.54p 357499
23/08/2010 171.92p 175.86p 170.67p 174.43p 285999
20/08/2010 176.22p 177.47p 170.49p 172.46p 303147
20/08/2010 140.97p 141.97p 136.39p 137.97p 378934
19/08/2010 137.61p 143.12p 137.61p 141.33p 472445
19/08/2010 172.01p 178.90p 172.01p 176.66p 377956
18/08/2010 171.03p 173.17p 170.40p 172.10p 201641
18/08/2010 136.82p 138.54p 136.32p 137.68p 252051
17/08/2010 136.46p 138.32p 134.17p 138.25p 532229
17/08/2010 170.58p 172.91p 167.72p 172.82p 425783
16/08/2010 167.72p 169.60p 166.38p 168.97p 328578
16/08/2010 134.17p 135.68p 133.10p 135.18p 410723
13/08/2010 129.81p 137.75p 129.81p 134.46p 609074
13/08/2010 162.26p 172.19p 162.26p 168.08p 487259
12/08/2010 167.63p 171.38p 167.54p 170.76p 565913
12/08/2010 134.10p 137.11p 134.03p 136.61p 707391
11/08/2010 141.54p 141.54p 134.96p 135.61p 602768
11/08/2010 176.93p 176.93p 168.70p 169.51p 482214
10/08/2010 179.79p 180.06p 176.39p 178.54p 335445
10/08/2010 143.83p 144.05p 141.12p 142.83p 419306
09/08/2010 145.12p 146.05p 144.12p 144.26p 303841
09/08/2010 181.40p 182.57p 180.15p 180.33p 243073
06/08/2010 175.50p 182.30p 175.50p 180.69p 295848
06/08/2010 140.40p 145.84p 140.40p 144.55p 369810
05/08/2010 142.05p 147.41p 141.69p 144.26p 452944
05/08/2010 177.56p 184.27p 177.11p 180.33p 362355
04/08/2010 180.87p 183.64p 180.87p 181.58p 367702
04/08/2010 144.69p 146.91p 144.69p 145.27p 459628
03/08/2010 144.69p 148.63p 144.69p 147.34p 358895
03/08/2010 180.87p 185.79p 180.87p 184.18p 287116
02/08/2010 178.00p 183.10p 177.91p 182.57p 361975
02/08/2010 142.40p 146.48p 142.33p 146.05p 452469
30/07/2010 139.76p 141.69p 138.83p 140.26p 537406
30/07/2010 174.69p 177.11p 173.53p 175.32p 429925
29/07/2010 174.69p 176.57p 172.91p 176.30p 454872
29/07/2010 139.76p 141.26p 138.32p 141.04p 568590
28/07/2010 141.76p 141.76p 139.11p 139.54p 404099
28/07/2010 177.20p 177.20p 173.89p 174.43p 323279
27/07/2010 176.66p 176.66p 173.89p 174.96p 382724
27/07/2010 141.33p 141.33p 139.11p 139.97p 478405
26/07/2010 140.97p 141.62p 137.54p 139.68p 691212
26/07/2010 176.22p 177.02p 171.92p 174.60p 552969
23/07/2010 175.86p 176.22p 173.89p 174.43p 478500
23/07/2010 140.69p 140.97p 139.11p 139.54p 598125
22/07/2010 137.82p 140.33p 137.82p 139.47p 379873
22/07/2010 172.28p 175.41p 172.28p 174.34p 303898
21/07/2010 173.08p 175.77p 173.08p 173.71p 256695
21/07/2010 138.47p 140.61p 138.47p 138.97p 320869
20/07/2010 139.54p 140.40p 138.40p 138.47p 634236
20/07/2010 174.43p 175.50p 172.99p 173.08p 507389
19/07/2010 174.52p 175.68p 174.16p 174.52p 155430
19/07/2010 139.61p 140.54p 139.33p 139.61p 194287
16/07/2010 141.04p 143.12p 140.18p 140.18p 276266
16/07/2010 176.30p 178.90p 175.23p 175.23p 221012
15/07/2010 177.38p 179.35p 175.14p 176.84p 363237
15/07/2010 141.90p 143.48p 140.11p 141.47p 454046
14/07/2010 143.26p 144.34p 140.40p 140.97p 435466
14/07/2010 179.08p 180.42p 175.50p 176.22p 348373
13/07/2010 174.25p 179.97p 172.64p 177.20p 423162
13/07/2010 139.40p 143.98p 138.11p 141.76p 528952
12/07/2010 137.82p 138.75p 135.32p 138.40p 275836
12/07/2010 172.28p 173.44p 169.15p 172.99p 220669
09/07/2010 174.07p 174.07p 170.76p 170.76p 264051
09/07/2010 139.25p 139.25p 136.61p 136.61p 330064
08/07/2010 136.75p 138.97p 135.32p 136.75p 651991
08/07/2010 170.94p 173.71p 169.15p 170.94p 521593
07/07/2010 168.97p 169.06p 164.05p 168.88p 351846
07/07/2010 135.18p 135.25p 131.24p 135.10p 439808
06/07/2010 131.03p 135.25p 129.67p 134.75p 419260
06/07/2010 163.78p 169.06p 162.08p 168.43p 335408
05/07/2010 162.08p 162.89p 161.01p 161.63p 257382
05/07/2010 129.67p 130.31p 128.81p 129.31p 321727
02/07/2010 127.81p 129.16p 126.87p 128.74p 575829
02/07/2010 159.76p 161.46p 158.59p 160.92p 460663
01/07/2010 161.01p 164.14p 159.58p 159.58p 670839
01/07/2010 128.81p 131.31p 127.66p 127.66p 838549
30/06/2010 132.10p 133.89p 130.81p 131.17p 619808
30/06/2010 165.12p 167.36p 163.51p 163.96p 495846
29/06/2010 168.43p 170.31p 165.57p 165.75p 331781
29/06/2010 134.75p 136.25p 132.46p 132.60p 414727
28/06/2010 135.89p 138.25p 134.25p 137.39p 580502
28/06/2010 169.86p 172.82p 167.81p 171.74p 464402
25/06/2010 168.97p 174.07p 168.97p 171.03p 465468
25/06/2010 135.18p 139.25p 135.18p 136.82p 581835
24/06/2010 137.11p 139.04p 135.61p 136.32p 598916
24/06/2010 171.38p 173.80p 169.51p 170.40p 479133
23/06/2010 172.64p 175.32p 171.38p 172.37p 406576
23/06/2010 138.11p 140.26p 137.11p 137.90p 508220
22/06/2010 137.75p 140.54p 137.75p 140.26p 575849
22/06/2010 172.19p 175.68p 172.19p 175.32p 460679
21/06/2010 175.23p 178.72p 174.25p 174.25p 428891
21/06/2010 140.18p 142.98p 139.40p 139.40p 536114
18/06/2010 135.68p 141.54p 135.68p 140.11p 1583147
18/06/2010 169.60p 176.93p 169.60p 175.14p 1266518
17/06/2010 174.07p 174.16p 170.04p 170.04p 726768
17/06/2010 139.25p 139.33p 136.03p 136.03p 908460
16/06/2010 143.05p 143.12p 137.75p 138.61p 766106
16/06/2010 178.81p 178.90p 172.19p 173.26p 612885
15/06/2010 169.95p 179.44p 169.95p 177.11p 797502
15/06/2010 135.96p 143.55p 135.96p 141.69p 996878
14/06/2010 137.11p 139.04p 135.96p 137.68p 1425765
14/06/2010 171.38p 173.80p 169.95p 172.10p 1140612
11/06/2010 170.13p 170.13p 167.63p 169.15p 468966
11/06/2010 136.11p 136.11p 134.10p 135.32p 586208
10/06/2010 132.81p 135.10p 131.96p 134.82p 1001457
10/06/2010 166.02p 168.88p 164.94p 168.52p 801166
09/06/2010 158.86p 165.66p 158.86p 164.59p 1100052
09/06/2010 127.09p 132.53p 127.09p 131.67p 1375066
08/06/2010 131.74p 132.74p 126.30p 127.09p 1480916
08/06/2010 164.68p 165.93p 157.88p 158.86p 1184733
07/06/2010 165.93p 167.45p 160.02p 164.94p 631239
07/06/2010 132.74p 133.96p 128.02p 131.96p 789049
04/06/2010 136.03p 136.11p 131.67p 132.81p 643522
04/06/2010 170.04p 170.13p 164.59p 166.02p 514818
03/06/2010 171.03p 171.12p 167.99p 168.97p 2326336
03/06/2010 136.82p 136.89p 134.39p 135.18p 2907920
02/06/2010 135.10p 135.61p 133.10p 135.61p 638880
02/06/2010 168.88p 169.51p 166.38p 169.51p 511104
01/06/2010 168.70p 170.58p 163.60p 169.42p 1320715
01/06/2010 134.96p 136.46p 130.88p 135.53p 1650894
28/05/2010 137.39p 137.61p 133.89p 133.89p 1589715
28/05/2010 171.74p 172.01p 167.36p 167.36p 1271772
27/05/2010 164.77p 170.58p 164.77p 169.95p 1789916
27/05/2010 131.81p 136.46p 131.81p 135.96p 2237395
26/05/2010 131.96p 134.53p 131.38p 131.67p 1416504
26/05/2010 164.94p 168.16p 164.23p 164.59p 1133203
25/05/2010 165.39p 165.39p 149.92p 163.24p 2186675
25/05/2010 132.31p 132.31p 119.93p 130.60p 2733344
24/05/2010 136.25p 138.90p 130.60p 133.32p 1073031
24/05/2010 170.31p 173.62p 163.24p 166.64p 858425
21/05/2010 169.06p 171.21p 162.26p 170.85p 1191019
21/05/2010 135.25p 136.96p 129.81p 136.68p 1488774
20/05/2010 143.26p 143.55p 136.03p 136.68p 2579774
20/05/2010 179.08p 179.44p 170.04p 170.85p 2063819
19/05/2010 178.45p 180.33p 176.48p 177.11p 2060638

*Close Price adjusted for both dividends and splits