Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/05/2010 142.76p 144.26p 141.19p 141.69p 2575798
18/05/2010 144.91p 150.27p 142.76p 143.62p 663836
18/05/2010 181.13p 187.84p 178.45p 179.52p 531069
17/05/2010 183.37p 183.73p 178.18p 179.52p 992939
17/05/2010 146.70p 146.98p 142.55p 143.62p 1241174
14/05/2010 146.05p 149.20p 144.76p 145.91p 1251686
14/05/2010 182.57p 186.50p 180.96p 182.39p 1001348
13/05/2010 182.57p 185.16p 181.31p 183.37p 647956
13/05/2010 146.05p 148.13p 145.05p 146.70p 809945
12/05/2010 142.40p 147.48p 142.40p 146.70p 1804094
12/05/2010 178.00p 184.35p 178.00p 183.37p 1443275
11/05/2010 179.44p 179.61p 175.50p 178.81p 733660
11/05/2010 143.55p 143.69p 140.40p 143.05p 917076
10/05/2010 139.33p 144.84p 137.90p 143.48p 1958103
10/05/2010 174.16p 181.05p 172.37p 179.35p 1566482
07/05/2010 170.13p 173.44p 166.55p 169.06p 1284811
07/05/2010 136.11p 138.75p 133.24p 135.25p 1606014
06/05/2010 140.11p 144.34p 137.54p 140.26p 1651647
06/05/2010 175.14p 180.42p 171.92p 175.32p 1321318
05/05/2010 179.61p 183.28p 174.60p 176.75p 1435386
05/05/2010 143.69p 146.63p 139.68p 141.40p 1794232
04/05/2010 149.70p 150.63p 143.12p 144.12p 913118
04/05/2010 187.13p 188.29p 178.90p 180.15p 730494
30/04/2010 186.05p 189.45p 184.18p 186.05p 1263025
30/04/2010 148.84p 151.56p 147.34p 148.84p 1578782
29/04/2010 150.99p 151.42p 144.69p 148.13p 2631474
29/04/2010 188.74p 189.27p 180.87p 185.16p 2105180
28/04/2010 189.72p 190.62p 185.52p 189.36p 1480089
28/04/2010 151.78p 152.49p 148.41p 151.49p 1850111
27/04/2010 154.93p 155.21p 151.82p 153.14p 1445575
27/04/2010 193.66p 194.02p 189.77p 191.42p 1156460
26/04/2010 189.81p 196.79p 189.81p 194.28p 1215362
26/04/2010 151.85p 157.43p 151.85p 155.43p 1519203
23/04/2010 148.63p 153.71p 148.20p 151.49p 1435385
23/04/2010 185.79p 192.14p 185.25p 189.36p 1148308
22/04/2010 180.69p 187.22p 177.65p 185.79p 3213903
22/04/2010 144.55p 149.77p 142.12p 148.63p 4017379
21/04/2010 151.71p 151.71p 144.41p 146.41p 2609475
21/04/2010 189.63p 189.63p 180.51p 183.01p 2087580
20/04/2010 185.25p 187.49p 183.37p 183.73p 1295628
20/04/2010 148.20p 149.99p 146.70p 146.98p 1619535
19/04/2010 148.27p 148.27p 147.48p 147.98p 1003133
19/04/2010 185.34p 185.34p 184.35p 184.98p 802506
16/04/2010 184.35p 187.40p 184.35p 186.50p 1901843
16/04/2010 147.48p 149.92p 147.48p 149.20p 2377304
15/04/2010 146.34p 148.49p 144.98p 148.27p 1246286
15/04/2010 182.92p 185.61p 181.22p 185.34p 997029
14/04/2010 183.37p 183.64p 180.78p 181.94p 580254
14/04/2010 146.70p 146.91p 144.62p 145.55p 725318
13/04/2010 145.77p 147.34p 145.19p 145.27p 317695
13/04/2010 182.21p 184.18p 181.49p 181.58p 254156
12/04/2010 183.01p 184.27p 180.42p 183.46p 672304
12/04/2010 146.41p 147.41p 144.34p 146.77p 840380
09/04/2010 144.55p 145.98p 142.69p 145.41p 930523
09/04/2010 180.69p 182.48p 178.36p 181.76p 744418
08/04/2010 180.24p 180.60p 177.56p 179.79p 491855
08/04/2010 144.19p 144.48p 142.05p 143.83p 614819
07/04/2010 142.83p 145.34p 142.69p 144.84p 970048
07/04/2010 178.54p 181.67p 178.36p 181.05p 776039
06/04/2010 175.32p 178.54p 174.34p 178.00p 581157
06/04/2010 140.26p 142.83p 139.47p 142.40p 726447
01/04/2010 141.40p 141.40p 139.61p 139.90p 521228
01/04/2010 176.75p 176.75p 174.52p 174.87p 416983
31/03/2010 173.71p 175.41p 172.55p 174.16p 1020833
31/03/2010 138.97p 140.33p 138.04p 139.33p 1276042
30/03/2010 139.18p 140.40p 139.18p 139.54p 304649
30/03/2010 173.98p 175.50p 173.98p 174.43p 243719
29/03/2010 175.32p 175.77p 173.62p 174.52p 1104965
29/03/2010 140.26p 140.61p 138.90p 139.61p 1381206
26/03/2010 141.19p 141.69p 139.68p 141.12p 433728
26/03/2010 176.48p 177.11p 174.60p 176.39p 346982
25/03/2010 180.51p 180.51p 173.17p 175.95p 2422672
25/03/2010 144.41p 144.41p 138.54p 140.76p 3028340
24/03/2010 141.26p 142.33p 139.11p 139.54p 2073538
24/03/2010 176.57p 177.91p 173.89p 174.43p 1658831
23/03/2010 171.12p 176.13p 171.12p 174.52p 968300
23/03/2010 136.89p 140.90p 136.89p 139.61p 1210374
22/03/2010 137.04p 139.54p 136.18p 137.39p 687714
22/03/2010 171.30p 174.43p 170.22p 171.74p 550171
19/03/2010 167.18p 174.25p 167.18p 170.85p 2088192
19/03/2010 133.74p 139.40p 133.74p 136.68p 2610240
18/03/2010 135.53p 138.11p 134.82p 136.46p 2521071
18/03/2010 169.42p 172.64p 168.52p 170.58p 2016857
17/03/2010 174.07p 174.07p 170.85p 171.74p 2498853
17/03/2010 139.25p 139.25p 136.68p 137.39p 3123566
16/03/2010 135.75p 139.25p 135.39p 137.61p 1683040
16/03/2010 169.69p 174.07p 169.24p 172.01p 1346432
15/03/2010 167.27p 174.34p 165.48p 168.70p 1292879
15/03/2010 133.82p 139.47p 132.38p 134.96p 1616099
12/03/2010 128.81p 136.32p 128.81p 133.39p 1242764
12/03/2010 161.01p 170.40p 161.01p 166.73p 994212
11/03/2010 161.55p 161.90p 160.56p 161.46p 747581
11/03/2010 129.24p 129.52p 128.45p 129.16p 934476
10/03/2010 122.80p 131.10p 122.80p 128.81p 2009487
10/03/2010 153.49p 163.87p 153.49p 161.01p 1607589
09/03/2010 152.69p 155.37p 152.24p 154.75p 624961
09/03/2010 122.15p 124.30p 121.79p 123.80p 781201
08/03/2010 117.00p 123.08p 117.00p 122.37p 881275
08/03/2010 146.25p 153.85p 146.25p 152.96p 705020
05/03/2010 143.57p 153.49p 143.57p 152.15p 1344918
05/03/2010 114.85p 122.80p 114.85p 121.72p 1681147
04/03/2010 121.65p 121.65p 113.49p 115.57p 1121610
04/03/2010 152.06p 152.06p 141.87p 144.46p 897288
03/03/2010 141.87p 145.53p 141.87p 144.91p 538856
03/03/2010 113.49p 116.43p 113.49p 115.93p 673570
02/03/2010 120.22p 120.22p 118.07p 119.36p 863753
02/03/2010 150.27p 150.27p 147.59p 149.20p 691003
01/03/2010 149.92p 150.27p 148.84p 150.19p 343343
01/03/2010 119.93p 120.22p 119.07p 120.15p 429179
26/02/2010 120.29p 121.01p 117.64p 119.58p 946968
26/02/2010 150.36p 151.26p 147.05p 149.47p 757575
25/02/2010 150.27p 153.79p 142.94p 147.50p 964566
25/02/2010 120.22p 123.03p 114.35p 118.00p 1205707
24/02/2010 124.01p 124.01p 118.36p 120.22p 842986
24/02/2010 155.02p 155.02p 147.95p 150.27p 674389
23/02/2010 150.90p 153.67p 147.59p 150.54p 427544
23/02/2010 120.72p 122.94p 118.07p 120.43p 534430
22/02/2010 121.72p 122.44p 119.33p 121.36p 484583
22/02/2010 152.15p 153.05p 149.16p 151.71p 387667
19/02/2010 149.11p 152.33p 147.50p 149.74p 259619
19/02/2010 119.29p 121.87p 118.00p 119.79p 324523
18/02/2010 117.93p 119.58p 117.86p 119.29p 286713
18/02/2010 147.41p 149.47p 147.32p 149.11p 229370
17/02/2010 144.37p 150.19p 144.37p 147.77p 346756
17/02/2010 115.50p 120.15p 115.50p 118.22p 433445
16/02/2010 114.92p 116.36p 112.85p 115.78p 576553
16/02/2010 143.66p 145.44p 141.06p 144.73p 461242
15/02/2010 145.18p 145.18p 141.33p 143.39p 182265
15/02/2010 116.14p 116.14p 113.06p 114.71p 227832
12/02/2010 117.00p 117.00p 113.42p 114.71p 656801
12/02/2010 146.25p 146.25p 141.78p 143.39p 525441
11/02/2010 143.12p 146.88p 142.76p 145.80p 443617
11/02/2010 114.50p 117.50p 114.21p 116.64p 554521
10/02/2010 115.43p 117.14p 113.99p 113.99p 761758
10/02/2010 144.28p 146.43p 142.49p 142.49p 609407
09/02/2010 141.78p 145.62p 141.51p 144.37p 459615
09/02/2010 113.42p 116.50p 113.21p 115.50p 574518
08/02/2010 118.29p 119.50p 112.35p 116.43p 1628234
08/02/2010 147.86p 149.38p 140.44p 145.53p 1302587
05/02/2010 152.60p 152.60p 147.86p 148.66p 763662
05/02/2010 122.08p 122.08p 118.29p 118.93p 954577
04/02/2010 123.08p 123.08p 119.29p 121.65p 1422272
04/02/2010 153.85p 153.85p 149.11p 152.06p 1137818
03/02/2010 155.46p 156.45p 152.06p 152.60p 884258
03/02/2010 124.37p 125.16p 121.65p 122.08p 1105322
02/02/2010 119.86p 125.66p 119.86p 123.08p 1220667
02/02/2010 149.83p 157.07p 149.83p 153.85p 976533
01/02/2010 147.86p 150.54p 146.70p 149.47p 491546
01/02/2010 118.29p 120.43p 117.36p 119.58p 614432
29/01/2010 114.71p 119.00p 114.07p 118.14p 1077968
29/01/2010 143.39p 148.75p 142.58p 147.68p 862375
28/01/2010 143.66p 144.01p 139.81p 141.33p 653795
28/01/2010 114.92p 115.21p 111.85p 113.06p 817244
27/01/2010 114.35p 115.50p 112.71p 114.14p 1392717
27/01/2010 142.94p 144.37p 140.88p 142.67p 1114173
26/01/2010 142.40p 144.73p 142.40p 143.21p 351986
26/01/2010 113.92p 115.78p 113.92p 114.57p 439983
25/01/2010 114.71p 118.79p 114.71p 115.64p 548660
25/01/2010 143.39p 148.49p 143.39p 144.55p 438928
22/01/2010 145.18p 147.68p 144.64p 145.62p 369512
22/01/2010 116.14p 118.14p 115.71p 116.50p 461890
21/01/2010 119.43p 120.29p 117.21p 118.00p 613127
21/01/2010 149.29p 150.36p 146.52p 147.50p 490501
20/01/2010 150.99p 155.91p 146.25p 147.05p 601040
20/01/2010 120.79p 124.73p 117.00p 117.64p 751300
19/01/2010 117.57p 121.08p 116.93p 119.50p 727784
19/01/2010 146.97p 151.35p 146.16p 149.38p 582227
18/01/2010 147.86p 149.02p 147.23p 147.86p 564769
18/01/2010 118.29p 119.22p 117.79p 118.29p 705962
15/01/2010 123.37p 123.37p 116.36p 118.79p 1496646
15/01/2010 154.21p 154.21p 145.44p 148.49p 1197316
14/01/2010 156.00p 158.24p 152.69p 153.58p 1077481
14/01/2010 124.80p 126.59p 122.15p 122.87p 1346851
13/01/2010 124.51p 126.66p 124.51p 125.23p 521192
13/01/2010 155.64p 158.33p 155.64p 156.54p 416954
12/01/2010 160.38p 162.40p 156.45p 156.89p 996729
12/01/2010 128.31p 129.92p 125.16p 125.52p 1245911
11/01/2010 126.09p 130.17p 126.09p 129.59p 1297614
11/01/2010 157.61p 162.71p 157.61p 161.99p 1038091
08/01/2010 155.46p 159.31p 155.46p 159.13p 562074
08/01/2010 124.37p 127.45p 124.37p 127.30p 702592
07/01/2010 124.66p 125.80p 123.08p 125.16p 721167
07/01/2010 155.82p 157.25p 153.85p 156.45p 576934
06/01/2010 150.63p 155.37p 150.63p 154.12p 636720
06/01/2010 120.51p 124.30p 120.51p 123.30p 795899
05/01/2010 118.86p 121.87p 114.42p 121.87p 396501
05/01/2010 148.58p 152.33p 143.03p 152.33p 317201
04/01/2010 144.82p 150.10p 144.82p 147.68p 416676
04/01/2010 115.85p 120.08p 115.85p 118.14p 520845
31/12/2009 118.07p 118.72p 117.14p 117.36p 98997
31/12/2009 147.59p 148.40p 146.43p 146.70p 79198
30/12/2009 144.19p 149.38p 144.01p 146.61p 302422
30/12/2009 115.35p 119.50p 115.21p 117.29p 378027
29/12/2009 110.20p 115.57p 109.92p 114.50p 504017
29/12/2009 137.75p 144.46p 137.39p 143.12p 403214
24/12/2009 143.30p 145.71p 141.06p 143.57p 165033
24/12/2009 114.64p 116.57p 112.85p 114.85p 206291
23/12/2009 109.34p 113.71p 108.99p 113.28p 497937
23/12/2009 136.68p 142.13p 136.23p 141.60p 398350
22/12/2009 138.83p 142.05p 138.83p 140.08p 348848

*Close Price adjusted for both dividends and splits