Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/06/2009 110.02p 113.15p 109.13p 111.81p 1327115
15/06/2009 111.81p 114.50p 109.13p 109.13p 2270791
12/06/2009 111.59p 113.60p 111.59p 112.71p 550625
11/06/2009 111.81p 113.38p 110.69p 113.15p 873145
10/06/2009 112.71p 113.38p 111.36p 112.71p 1922485
09/06/2009 111.59p 113.82p 110.92p 112.26p 1258249
08/06/2009 112.93p 113.15p 106.89p 111.81p 1169606
05/06/2009 111.81p 113.60p 110.02p 113.38p 1632304
04/06/2009 111.59p 112.04p 108.01p 110.02p 1002633
03/06/2009 112.04p 112.04p 109.80p 110.92p 1619082
02/06/2009 111.36p 111.36p 109.58p 110.69p 1402921
01/06/2009 108.68p 111.59p 108.68p 111.59p 1550318
29/05/2009 109.35p 110.02p 107.56p 108.90p 1666949
28/05/2009 105.77p 109.58p 105.55p 109.35p 2276007
27/05/2009 108.23p 109.13p 106.44p 107.56p 3308970
26/05/2009 108.46p 109.13p 105.77p 108.68p 1564361
22/05/2009 106.67p 108.23p 106.67p 108.01p 771586
21/05/2009 105.33p 108.90p 104.21p 107.34p 2998015
20/05/2009 106.89p 112.04p 105.10p 107.34p 1735490
19/05/2009 104.88p 108.46p 104.88p 108.23p 3163015
18/05/2009 101.08p 106.00p 101.08p 104.88p 2482640
15/05/2009 108.90p 108.90p 102.20p 106.22p 4451776
14/05/2009 100.85p 108.46p 100.85p 106.00p 4456608
13/05/2009 105.77p 106.00p 100.41p 102.42p 3526292
12/05/2009 100.18p 105.10p 99.74p 103.98p 3722009
11/05/2009 99.51p 102.20p 95.49p 99.96p 1528962
08/05/2009 104.43p 105.10p 100.41p 102.42p 2531690
07/05/2009 98.17p 104.43p 97.72p 102.64p 4197323
06/05/2009 95.93p 104.66p 95.93p 98.84p 2931915
05/05/2009 92.13p 103.76p 92.13p 100.85p 4187470
01/05/2009 98.39p 98.39p 94.37p 96.16p 2132004
30/04/2009 98.17p 98.17p 85.87p 94.82p 5259232
29/04/2009 80.28p 86.09p 80.06p 83.19p 3013415
28/04/2009 82.07p 82.07p 75.81p 78.49p 1883308
27/04/2009 81.62p 81.62p 78.72p 81.18p 928976
24/04/2009 75.14p 81.18p 75.14p 80.50p 1879652
23/04/2009 76.48p 79.16p 76.03p 77.37p 1990354
22/04/2009 80.73p 80.73p 76.93p 77.82p 3652616
21/04/2009 78.72p 80.50p 76.03p 78.72p 3856508
20/04/2009 85.65p 86.32p 78.72p 80.28p 1490359
17/04/2009 82.96p 87.44p 80.95p 86.54p 1824871
16/04/2009 79.61p 83.64p 79.61p 81.18p 2305252
15/04/2009 82.96p 83.19p 79.61p 80.50p 667652
14/04/2009 81.40p 87.44p 81.40p 82.96p 2554738
09/04/2009 78.94p 82.96p 78.72p 81.85p 915623
08/04/2009 75.14p 78.72p 74.69p 77.82p 1149902
07/04/2009 82.74p 83.19p 76.48p 77.15p 1160248
06/04/2009 83.64p 86.32p 80.95p 82.07p 1994010
03/04/2009 81.18p 85.20p 80.28p 85.20p 2738257
02/04/2009 75.58p 81.18p 75.58p 80.50p 2529789
01/04/2009 75.81p 78.04p 72.90p 77.37p 1780728
31/03/2009 73.12p 75.14p 72.23p 73.80p 1777956
30/03/2009 73.57p 74.69p 69.99p 73.12p 1643369
27/03/2009 76.03p 76.03p 72.90p 72.90p 490780
26/03/2009 75.58p 76.48p 74.69p 76.26p 890053
25/03/2009 80.73p 82.29p 76.03p 76.93p 1695535
24/03/2009 78.04p 82.07p 76.26p 80.06p 2763178
23/03/2009 72.23p 76.48p 71.78p 75.81p 1930626
20/03/2009 68.43p 72.68p 65.52p 71.34p 4044262
19/03/2009 68.43p 70.22p 66.19p 66.86p 1895474
18/03/2009 69.77p 69.77p 65.75p 67.31p 1515846
17/03/2009 65.07p 68.88p 65.07p 67.31p 1677322
16/03/2009 67.31p 67.31p 65.07p 65.75p 1638041
13/03/2009 65.30p 67.76p 64.18p 65.07p 1390178
12/03/2009 67.98p 68.88p 62.84p 62.84p 2230524
11/03/2009 73.12p 73.12p 63.06p 66.19p 1632561
10/03/2009 62.61p 67.53p 62.61p 67.09p 2125066
09/03/2009 66.42p 66.42p 65.07p 66.19p 2034705
06/03/2009 65.07p 68.43p 63.29p 65.30p 3749208
05/03/2009 63.73p 64.85p 62.84p 64.40p 5589272
04/03/2009 62.61p 64.85p 62.61p 64.40p 2707851
03/03/2009 63.51p 64.85p 61.94p 63.06p 4492912
02/03/2009 60.38p 64.40p 60.38p 62.61p 2308316
27/02/2009 60.15p 65.30p 60.15p 62.61p 1803744
26/02/2009 56.35p 66.42p 56.35p 63.06p 4840986
25/02/2009 55.23p 58.81p 55.23p 55.91p 3016886
24/02/2009 53.89p 54.12p 52.10p 53.67p 1581218
23/02/2009 56.35p 59.04p 53.00p 54.79p 3087399
20/02/2009 58.37p 60.15p 58.14p 59.04p 1169694
19/02/2009 63.29p 63.29p 59.71p 61.05p 1001507
18/02/2009 61.94p 63.96p 60.38p 61.72p 1993115
17/02/2009 65.30p 65.30p 62.39p 63.29p 913786
16/02/2009 67.09p 67.09p 64.63p 65.30p 751213
13/02/2009 65.97p 69.77p 63.51p 66.19p 1215017
12/02/2009 62.61p 66.19p 62.61p 65.97p 2006933
11/02/2009 89.45p 89.45p 60.38p 65.30p 2096057
10/02/2009 66.19p 72.45p 57.02p 61.94p 3704038
09/02/2009 64.63p 70.89p 64.63p 68.88p 1547105
06/02/2009 61.72p 67.09p 61.72p 66.64p 3277304
05/02/2009 59.26p 65.97p 59.26p 62.39p 2302088
04/02/2009 65.75p 68.43p 62.84p 66.19p 2389890
03/02/2009 68.43p 77.37p 65.75p 67.09p 1963954
02/02/2009 66.64p 69.99p 62.39p 66.64p 1814983
30/01/2009 69.77p 69.77p 64.18p 66.19p 1818200
29/01/2009 71.56p 71.56p 66.19p 66.64p 1422694
28/01/2009 70.22p 71.34p 62.17p 70.66p 1184918
27/01/2009 63.96p 70.89p 63.96p 67.98p 1583856
26/01/2009 63.51p 67.09p 62.39p 66.86p 2910850
23/01/2009 65.52p 68.43p 62.84p 66.42p 1999704
22/01/2009 70.89p 73.80p 66.64p 67.31p 2147199
21/01/2009 66.64p 69.10p 65.30p 68.43p 1861872
20/01/2009 72.45p 72.45p 66.64p 67.98p 1329802
19/01/2009 73.80p 75.36p 69.10p 71.34p 1271506
16/01/2009 72.90p 75.36p 69.99p 71.11p 1718857
15/01/2009 77.60p 77.60p 72.01p 73.12p 1580557
14/01/2009 75.58p 76.93p 73.57p 76.03p 1400179
13/01/2009 80.95p 80.95p 75.14p 77.60p 2157108
12/01/2009 84.53p 84.53p 77.82p 78.94p 5770294
09/01/2009 80.50p 92.36p 73.35p 83.19p 3364301
08/01/2009 64.85p 71.34p 64.85p 70.66p 1328211
07/01/2009 70.22p 72.68p 68.21p 69.55p 931102
06/01/2009 67.09p 69.99p 66.86p 69.77p 759094
05/01/2009 67.09p 70.66p 67.09p 67.98p 1593405
02/01/2009 61.94p 67.53p 61.94p 65.07p 629880
31/12/2008 62.84p 66.64p 61.72p 61.72p 400443
30/12/2008 62.61p 65.30p 62.61p 63.73p 296197
29/12/2008 36.67p 64.40p 36.67p 63.96p 1706512
24/12/2008 61.05p 70.22p 59.26p 59.26p 28200
23/12/2008 60.15p 65.07p 60.15p 63.96p 1112609
22/12/2008 63.06p 63.96p 60.83p 62.17p 1035857
19/12/2008 63.06p 69.32p 63.06p 65.30p 2304807
18/12/2008 67.76p 71.11p 63.73p 69.99p 1794610
17/12/2008 65.52p 71.34p 64.85p 68.88p 3347439
16/12/2008 62.39p 67.76p 61.50p 64.18p 1752765
15/12/2008 65.30p 70.89p 65.07p 66.19p 2267274
12/12/2008 60.60p 67.76p 59.26p 64.63p 2122338
11/12/2008 69.77p 69.99p 66.42p 66.64p 2427690
10/12/2008 63.96p 72.45p 63.29p 69.77p 4070982
09/12/2008 60.38p 71.78p 60.38p 61.72p 2615345
08/12/2008 67.09p 67.76p 58.14p 62.84p 2611864
05/12/2008 56.58p 60.60p 52.78p 55.23p 2570137
04/12/2008 45.17p 61.72p 45.17p 58.59p 2330305
03/12/2008 59.71p 61.72p 57.47p 59.04p 2428942
02/12/2008 59.93p 61.50p 56.58p 61.05p 3225811
01/12/2008 69.77p 69.99p 61.50p 63.06p 3197498
28/11/2008 74.69p 74.69p 69.10p 70.22p 3098945
27/11/2008 71.56p 72.23p 66.19p 70.66p 3064944
26/11/2008 63.29p 70.44p 63.29p 65.52p 2871905
25/11/2008 65.75p 68.88p 62.39p 65.75p 2538528
24/11/2008 66.42p 69.10p 65.75p 67.09p 2838277
21/11/2008 67.31p 69.99p 65.30p 66.42p 3413350
20/11/2008 69.77p 71.34p 67.09p 69.55p 4098743
19/11/2008 72.23p 75.14p 69.77p 70.66p 3085497
18/11/2008 73.35p 75.58p 70.22p 74.02p 3251538
17/11/2008 78.04p 78.27p 72.23p 74.02p 2489291
14/11/2008 80.28p 81.40p 74.91p 75.81p 3018376
13/11/2008 72.45p 80.28p 72.45p 76.48p 3064229
12/11/2008 81.40p 85.87p 76.26p 77.37p 2792652
11/11/2008 82.29p 82.29p 75.81p 79.16p 1636437
10/11/2008 79.61p 91.91p 79.61p 82.96p 1819892
07/11/2008 80.28p 81.40p 76.93p 80.50p 3450491
06/11/2008 81.40p 86.32p 74.02p 79.16p 5656607
05/11/2008 83.19p 90.79p 81.85p 82.74p 3934895
04/11/2008 81.62p 86.09p 80.06p 82.96p 3036338
03/11/2008 73.35p 81.85p 72.45p 79.83p 3605558
31/10/2008 73.57p 74.47p 68.21p 71.34p 2985526
30/10/2008 75.14p 76.26p 69.55p 71.78p 2673697
29/10/2008 76.93p 77.82p 67.09p 70.66p 3970901
28/10/2008 80.50p 80.50p 70.44p 73.80p 4509052
27/10/2008 70.66p 71.56p 59.48p 69.77p 2296584
24/10/2008 71.34p 79.39p 65.97p 70.89p 3089951
23/10/2008 81.85p 85.20p 67.09p 72.90p 2900926
22/10/2008 80.50p 84.53p 75.81p 80.50p 2332801
21/10/2008 84.08p 84.08p 77.37p 79.61p 3102342
20/10/2008 77.60p 80.06p 74.47p 75.81p 3015164
17/10/2008 82.29p 84.31p 75.81p 77.60p 5250307
16/10/2008 79.16p 95.71p 75.58p 78.04p 8164150
15/10/2008 88.78p 91.46p 79.16p 79.16p 2706466
14/10/2008 84.75p 93.03p 82.96p 85.87p 4117290
13/10/2008 98.39p 98.39p 79.16p 84.98p 3569798
10/10/2008 77.37p 82.29p 73.35p 77.15p 3880427
09/10/2008 88.55p 90.34p 81.40p 84.53p 3256766
08/10/2008 79.61p 92.13p 79.39p 82.29p 7238842
07/10/2008 77.15p 92.80p 77.15p 83.86p 5783564
06/10/2008 97.50p 97.50p 80.95p 82.74p 4931209
03/10/2008 104.21p 104.21p 90.57p 93.70p 2757398
02/10/2008 95.04p 103.76p 95.04p 102.42p 2368250
01/10/2008 101.97p 104.21p 95.49p 97.95p 2517240
30/09/2008 99.07p 102.42p 92.80p 101.75p 3437139
29/09/2008 107.34p 107.34p 94.37p 99.74p 2354361
26/09/2008 110.92p 112.48p 106.44p 106.67p 2227050
25/09/2008 112.71p 112.71p 105.77p 110.92p 3345618
24/09/2008 112.26p 112.26p 108.90p 109.80p 1188710
23/09/2008 110.47p 112.71p 105.77p 110.69p 4548254
22/09/2008 106.44p 114.27p 106.44p 112.48p 5028851
19/09/2008 109.13p 109.13p 100.18p 107.12p 8190886
18/09/2008 110.02p 110.02p 95.26p 98.39p 5637226
17/09/2008 131.94p 131.94p 106.67p 108.23p 5093112
16/09/2008 114.94p 121.20p 103.76p 108.90p 5638048
15/09/2008 119.64p 119.86p 113.38p 116.73p 2378952
12/09/2008 120.76p 122.32p 117.85p 120.98p 3241768
11/09/2008 124.56p 124.78p 118.74p 121.65p 4659346
10/09/2008 125.23p 125.90p 119.64p 124.11p 2805684
09/09/2008 128.81p 130.15p 124.11p 124.78p 4416406
08/09/2008 128.58p 140.66p 127.24p 128.81p 2024202
05/09/2008 121.87p 125.68p 118.07p 123.89p 3418722
04/09/2008 129.93p 131.71p 124.33p 125.01p 3018830
03/09/2008 130.60p 131.04p 125.90p 129.03p 2584402
02/09/2008 121.87p 133.95p 121.87p 130.82p 5746626
01/09/2008 117.40p 123.44p 116.28p 122.55p 3085091

*Close Price adjusted for both dividends and splits