Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/12/2009 111.06p 113.64p 111.06p 112.06p 436060
21/12/2009 107.34p 113.28p 107.34p 111.70p 203529
21/12/2009 134.17p 141.60p 134.17p 139.63p 162823
18/12/2009 139.09p 140.26p 136.14p 140.08p 1141234
18/12/2009 111.27p 112.21p 108.91p 112.06p 1426543
17/12/2009 112.71p 116.07p 110.13p 111.49p 863299
17/12/2009 140.88p 145.09p 137.66p 139.36p 690639
16/12/2009 138.02p 140.35p 138.02p 140.17p 575271
16/12/2009 110.42p 112.28p 110.42p 112.13p 719089
15/12/2009 112.28p 112.56p 110.92p 111.35p 337712
15/12/2009 140.35p 140.70p 138.65p 139.18p 270170
14/12/2009 139.09p 141.42p 137.75p 139.00p 289229
14/12/2009 111.27p 113.14p 110.20p 111.20p 361536
11/12/2009 108.84p 111.63p 108.84p 110.20p 299824
11/12/2009 136.05p 139.54p 136.05p 137.75p 239859
10/12/2009 134.98p 137.75p 133.46p 136.95p 463227
10/12/2009 107.98p 110.20p 106.77p 109.56p 579033
09/12/2009 111.49p 111.56p 104.41p 108.84p 879560
09/12/2009 139.36p 139.45p 130.51p 136.05p 703648
08/12/2009 142.22p 144.64p 139.90p 140.52p 375682
08/12/2009 113.78p 115.71p 111.92p 112.42p 469603
07/12/2009 114.85p 117.07p 113.85p 114.50p 562625
07/12/2009 143.57p 146.34p 142.31p 143.12p 450100
04/12/2009 146.43p 146.43p 137.75p 144.55p 586727
04/12/2009 117.14p 117.14p 110.20p 115.64p 733409
03/12/2009 117.79p 119.93p 115.64p 116.21p 400135
03/12/2009 147.23p 149.92p 144.55p 145.27p 320108
02/12/2009 141.96p 145.36p 141.87p 144.91p 380858
02/12/2009 113.56p 116.28p 113.49p 115.93p 476073
01/12/2009 112.28p 112.99p 110.20p 112.63p 688264
01/12/2009 140.35p 141.24p 137.75p 140.79p 550612
30/11/2009 140.26p 142.22p 138.47p 138.74p 388702
30/11/2009 112.21p 113.78p 110.77p 110.99p 485877
27/11/2009 108.48p 113.92p 107.70p 113.92p 402834
27/11/2009 135.61p 142.40p 134.62p 142.40p 322268
26/11/2009 143.21p 143.83p 138.65p 138.65p 605391
26/11/2009 114.57p 115.07p 110.92p 110.92p 756739
25/11/2009 116.71p 118.07p 115.28p 115.93p 641588
25/11/2009 145.89p 147.59p 144.10p 144.91p 513271
24/11/2009 151.71p 152.51p 146.61p 146.79p 931871
24/11/2009 121.36p 122.01p 117.29p 117.43p 1164839
23/11/2009 121.44p 121.65p 119.15p 120.51p 711804
23/11/2009 151.80p 152.06p 148.93p 150.63p 569443
20/11/2009 149.56p 151.08p 147.32p 149.29p 509612
20/11/2009 119.65p 120.86p 117.86p 119.43p 637015
19/11/2009 121.58p 121.58p 119.25p 120.22p 954424
19/11/2009 151.97p 151.97p 149.07p 150.27p 763539
18/11/2009 151.53p 153.41p 149.02p 151.44p 675380
18/11/2009 121.22p 122.72p 119.22p 121.15p 844226
17/11/2009 120.94p 123.44p 119.79p 120.01p 958070
17/11/2009 151.17p 154.30p 149.74p 150.01p 766456
16/11/2009 147.86p 152.87p 147.86p 152.24p 681831
16/11/2009 118.29p 122.30p 118.29p 121.79p 852289
13/11/2009 117.79p 120.29p 116.57p 117.00p 1067892
13/11/2009 147.23p 150.36p 145.71p 146.25p 854313
12/11/2009 136.86p 150.36p 136.86p 146.70p 2197826
12/11/2009 109.49p 120.29p 109.49p 117.36p 2747282
11/11/2009 110.56p 110.56p 107.48p 109.27p 1559117
11/11/2009 138.20p 138.20p 134.35p 136.59p 1247294
10/11/2009 141.87p 142.05p 138.11p 138.20p 557146
10/11/2009 113.49p 113.64p 110.49p 110.56p 696432
09/11/2009 114.28p 115.07p 111.85p 112.85p 697082
09/11/2009 142.85p 143.83p 139.81p 141.06p 557666
06/11/2009 142.76p 144.82p 141.15p 142.76p 1037828
06/11/2009 114.21p 115.85p 112.92p 114.21p 1297286
05/11/2009 105.41p 114.35p 105.41p 111.78p 1455330
05/11/2009 131.76p 142.94p 131.76p 139.72p 1164264
04/11/2009 133.46p 135.96p 131.22p 133.55p 1117704
04/11/2009 106.77p 108.77p 104.98p 106.84p 1397130
03/11/2009 108.27p 110.42p 104.98p 104.98p 1187486
03/11/2009 135.34p 138.02p 131.22p 131.22p 949989
02/11/2009 138.56p 139.90p 132.47p 135.07p 1850484
02/11/2009 110.85p 111.92p 105.98p 108.05p 2313106
30/10/2009 111.85p 112.99p 109.70p 110.34p 922983
30/10/2009 139.81p 141.24p 137.13p 137.93p 738386
29/10/2009 136.59p 140.52p 133.46p 139.27p 1216513
29/10/2009 109.27p 112.42p 106.77p 111.42p 1520641
28/10/2009 114.07p 114.07p 106.98p 107.98p 1228111
28/10/2009 142.58p 142.58p 133.73p 134.98p 982489
27/10/2009 140.97p 143.12p 133.10p 139.00p 1076427
27/10/2009 112.78p 114.50p 106.48p 111.20p 1345534
26/10/2009 116.78p 116.78p 113.49p 113.85p 738730
26/10/2009 145.98p 145.98p 141.87p 142.31p 590984
23/10/2009 144.37p 145.18p 142.58p 144.10p 919454
23/10/2009 115.50p 116.14p 114.07p 115.28p 1149318
22/10/2009 118.14p 118.14p 112.35p 115.21p 592584
22/10/2009 147.68p 147.68p 140.44p 144.01p 474068
21/10/2009 148.93p 162.35p 146.97p 147.50p 986775
21/10/2009 119.15p 129.88p 117.57p 118.00p 1233469
20/10/2009 119.07p 120.65p 118.79p 119.79p 712476
20/10/2009 148.84p 150.81p 148.49p 149.74p 569981
19/10/2009 153.32p 153.32p 149.20p 150.01p 393664
19/10/2009 122.65p 122.65p 119.36p 120.01p 492081
16/10/2009 120.15p 122.08p 119.00p 120.58p 3202132
16/10/2009 150.19p 152.60p 148.75p 150.72p 2561706
15/10/2009 145.80p 149.29p 144.19p 148.75p 1025883
15/10/2009 116.64p 119.43p 115.35p 119.00p 1282354
14/10/2009 121.01p 121.01p 116.07p 116.57p 1272897
14/10/2009 151.26p 151.26p 145.09p 145.71p 1018318
13/10/2009 149.38p 150.54p 145.09p 147.59p 1944585
13/10/2009 119.50p 120.43p 116.07p 118.07p 2430731
12/10/2009 117.29p 120.94p 116.64p 120.15p 1342270
12/10/2009 146.61p 151.17p 145.80p 150.19p 1073816
09/10/2009 148.31p 150.01p 142.94p 145.00p 744464
09/10/2009 118.65p 120.01p 114.35p 116.00p 930580
08/10/2009 117.07p 118.22p 116.71p 118.07p 1117747
08/10/2009 146.34p 147.77p 145.89p 147.59p 894197
07/10/2009 140.97p 145.62p 138.65p 143.21p 854693
07/10/2009 112.78p 116.50p 110.92p 114.57p 1068367
06/10/2009 115.07p 116.86p 112.63p 114.50p 1355234
06/10/2009 143.83p 146.07p 140.79p 143.12p 1084188
05/10/2009 142.13p 144.37p 140.17p 141.96p 551317
05/10/2009 113.71p 115.50p 112.13p 113.56p 689146
02/10/2009 114.14p 114.57p 110.92p 113.06p 1766688
02/10/2009 142.67p 143.21p 138.65p 141.33p 1413351
01/10/2009 143.48p 146.97p 142.13p 143.03p 1397765
01/10/2009 114.78p 117.57p 113.71p 114.42p 1747207
30/09/2009 113.92p 115.21p 112.21p 113.28p 1358906
30/09/2009 142.40p 144.01p 140.26p 141.60p 1087124
29/09/2009 143.21p 147.50p 142.22p 143.21p 655588
29/09/2009 114.57p 118.00p 113.78p 114.57p 819485
28/09/2009 112.56p 114.35p 111.13p 113.78p 588973
28/09/2009 140.70p 142.94p 138.91p 142.22p 471179
25/09/2009 141.33p 145.89p 138.65p 139.54p 1102298
25/09/2009 113.06p 116.71p 110.92p 111.63p 1377873
24/09/2009 116.28p 116.86p 112.71p 113.06p 1227581
24/09/2009 145.36p 146.07p 140.88p 141.33p 982065
23/09/2009 141.87p 147.68p 141.24p 145.18p 1116861
23/09/2009 113.49p 118.14p 112.99p 116.14p 1396076
22/09/2009 115.35p 117.14p 111.78p 113.78p 1960027
22/09/2009 144.19p 146.43p 139.72p 142.22p 1568022
21/09/2009 141.78p 146.61p 141.78p 144.55p 1088743
21/09/2009 113.42p 117.29p 113.42p 115.64p 1360929
18/09/2009 146.79p 149.83p 142.40p 142.40p 3569406
17/09/2009 152.51p 159.22p 147.77p 148.49p 1001298
16/09/2009 149.83p 156.36p 148.49p 150.01p 1923992
15/09/2009 153.49p 153.49p 148.49p 151.62p 991153
14/09/2009 154.93p 155.11p 150.72p 154.12p 1860516
11/09/2009 159.85p 164.77p 152.87p 155.02p 1547575
10/09/2009 152.60p 162.26p 151.62p 158.50p 2962038
09/09/2009 152.33p 153.05p 147.95p 151.08p 1349038
08/09/2009 142.58p 153.05p 142.05p 152.06p 2209162
07/09/2009 137.04p 141.06p 135.87p 141.06p 791680
04/09/2009 137.39p 137.39p 133.55p 135.07p 983742
03/09/2009 130.33p 136.86p 129.25p 135.52p 2050510
02/09/2009 135.25p 135.25p 122.19p 130.15p 1366574
01/09/2009 138.65p 139.09p 130.86p 134.08p 1071835
28/08/2009 140.52p 141.33p 134.98p 138.11p 689601
27/08/2009 143.83p 143.83p 136.14p 138.47p 599669
26/08/2009 139.54p 141.15p 135.52p 139.36p 831345
25/08/2009 141.06p 141.33p 139.18p 140.08p 454367
24/08/2009 141.33p 142.40p 138.38p 141.06p 1506341
21/08/2009 139.54p 144.73p 139.54p 140.44p 1247931
20/08/2009 133.82p 137.57p 124.07p 137.57p 1033504
19/08/2009 137.13p 137.30p 129.88p 134.89p 882597
18/08/2009 137.30p 144.46p 134.26p 136.68p 587460
17/08/2009 143.03p 143.12p 133.91p 136.50p 1416710
14/08/2009 139.45p 142.76p 137.84p 138.47p 1088290
13/08/2009 135.78p 141.51p 135.78p 139.45p 1506279
12/08/2009 133.91p 135.16p 129.61p 135.16p 1015119
11/08/2009 132.21p 134.98p 130.06p 132.30p 1062581
10/08/2009 138.56p 138.56p 130.69p 132.03p 941630
07/08/2009 144.10p 144.10p 125.86p 137.30p 1775622
06/08/2009 132.38p 140.17p 131.22p 137.66p 1729210
05/08/2009 127.02p 135.07p 125.14p 131.67p 1103959
04/08/2009 125.86p 126.03p 122.72p 126.03p 891664
03/08/2009 126.93p 126.93p 121.38p 124.78p 1153744
31/07/2009 130.37p 130.37p 120.76p 120.98p 1332451
30/07/2009 110.47p 124.78p 110.47p 123.89p 1018385
29/07/2009 116.95p 117.18p 110.69p 115.17p 627875
28/07/2009 120.31p 120.31p 114.94p 116.28p 945012
27/07/2009 117.63p 120.53p 116.28p 117.18p 944733
24/07/2009 110.92p 118.30p 110.92p 117.85p 1543622
23/07/2009 108.23p 111.14p 104.21p 110.02p 2068494
22/07/2009 109.13p 109.13p 105.10p 107.34p 1623854
21/07/2009 110.02p 110.02p 107.34p 108.01p 903638
20/07/2009 108.90p 109.13p 106.89p 108.68p 769324
17/07/2009 109.13p 109.13p 106.22p 107.79p 1500160
16/07/2009 107.56p 109.58p 105.77p 107.79p 2214847
15/07/2009 106.89p 108.23p 104.66p 108.23p 977553
14/07/2009 105.77p 107.34p 105.33p 106.67p 471450
13/07/2009 104.21p 105.10p 102.64p 105.10p 558786
10/07/2009 102.87p 106.89p 102.87p 104.88p 1110466
09/07/2009 100.18p 103.09p 99.74p 102.42p 806091
08/07/2009 100.63p 101.97p 98.39p 98.62p 908094
07/07/2009 100.18p 102.87p 97.50p 102.42p 1081953
06/07/2009 98.84p 101.75p 97.28p 98.62p 652037
03/07/2009 99.96p 101.75p 98.84p 99.51p 457333
02/07/2009 101.52p 102.64p 93.92p 100.63p 737845
01/07/2009 102.87p 105.77p 102.20p 103.09p 707360
30/06/2009 102.87p 103.76p 100.63p 101.97p 1132523
29/06/2009 102.42p 103.31p 101.52p 102.64p 992453
26/06/2009 104.88p 104.88p 101.08p 101.97p 832633
25/06/2009 101.08p 102.42p 99.74p 99.74p 867005
24/06/2009 100.85p 101.30p 97.72p 100.85p 1765932
23/06/2009 99.07p 99.74p 97.28p 97.28p 1257144
22/06/2009 103.54p 103.98p 97.50p 99.51p 1630616
19/06/2009 101.97p 103.54p 100.41p 103.09p 4042024
18/06/2009 108.68p 108.68p 98.62p 100.85p 3089495
17/06/2009 110.47p 111.36p 106.89p 108.01p 3322249

*Close Price adjusted for both dividends and splits