Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/11/2019 382.00p 382.00p 374.00p 378.25p 1783714
13/11/2019 309.20p 309.20p 301.80p 305.00p 1877693
13/11/2019 386.50p 386.50p 377.25p 381.25p 1502154
12/11/2019 300.40p 303.60p 298.43p 302.40p 1676165
12/11/2019 375.50p 379.50p 373.03p 378.00p 1340932
11/11/2019 304.00p 306.00p 298.40p 300.40p 2399795
11/11/2019 380.00p 382.50p 373.00p 375.50p 1919836
08/11/2019 303.20p 306.20p 302.20p 306.00p 1533889
08/11/2019 379.00p 382.75p 377.75p 382.50p 1227111
07/11/2019 301.60p 306.00p 301.20p 306.00p 1762892
07/11/2019 377.00p 382.50p 376.50p 382.50p 1410314
06/11/2019 305.80p 305.80p 297.00p 298.80p 1723969
06/11/2019 382.25p 382.25p 371.25p 373.50p 1379175
05/11/2019 308.00p 309.20p 302.20p 305.00p 2110069
05/11/2019 385.00p 386.50p 377.75p 381.25p 1688055
04/11/2019 312.40p 315.16p 308.52p 309.00p 2942576
04/11/2019 390.50p 393.95p 385.65p 386.25p 2354061
01/11/2019 307.00p 313.80p 303.40p 309.00p 4020729
01/11/2019 383.75p 392.25p 379.25p 386.25p 3216583
31/10/2019 301.00p 307.00p 300.80p 303.60p 1994460
31/10/2019 376.25p 383.75p 376.00p 379.50p 1595568
30/10/2019 302.20p 302.80p 297.80p 301.40p 2024195
30/10/2019 377.75p 378.50p 372.25p 376.75p 1619356
29/10/2019 306.00p 307.15p 299.60p 301.60p 1266992
29/10/2019 382.50p 383.93p 374.50p 377.00p 1013594
28/10/2019 300.20p 306.00p 299.40p 305.20p 2020674
28/10/2019 375.25p 382.50p 374.25p 381.50p 1616539
25/10/2019 301.40p 302.80p 300.00p 301.60p 1525907
25/10/2019 376.75p 378.50p 375.00p 377.00p 1220726
24/10/2019 298.20p 302.20p 296.60p 301.00p 2010871
24/10/2019 372.75p 377.75p 370.75p 376.25p 1608697
23/10/2019 296.00p 301.60p 296.00p 299.80p 1899063
23/10/2019 370.00p 377.00p 370.00p 374.75p 1519250
22/10/2019 300.80p 303.00p 297.00p 297.20p 2396815
22/10/2019 376.00p 378.75p 371.25p 371.50p 1917452
21/10/2019 299.60p 303.00p 298.80p 301.60p 2640776
21/10/2019 374.50p 378.75p 373.50p 377.00p 2112621
18/10/2019 301.80p 306.60p 299.40p 299.40p 3120677
18/10/2019 377.25p 383.25p 374.25p 374.25p 2496542
17/10/2019 304.00p 306.80p 301.40p 302.00p 3733997
17/10/2019 380.00p 383.50p 376.75p 377.50p 2987198
16/10/2019 309.60p 310.00p 294.42p 302.20p 5162997
16/10/2019 387.00p 387.50p 368.03p 377.75p 4130398
15/10/2019 316.40p 321.20p 314.20p 318.60p 2855682
15/10/2019 395.50p 401.50p 392.75p 398.25p 2284546
14/10/2019 319.80p 320.20p 311.80p 315.00p 1495366
14/10/2019 399.75p 400.25p 389.75p 393.75p 1196293
11/10/2019 312.60p 321.00p 311.40p 319.80p 2189779
11/10/2019 390.75p 401.25p 389.25p 399.75p 1751823
10/10/2019 311.00p 314.28p 307.20p 311.20p 2403459
10/10/2019 388.75p 392.85p 384.00p 389.00p 1922767
09/10/2019 310.00p 312.20p 308.60p 311.00p 1365049
09/10/2019 387.50p 390.25p 385.75p 388.75p 1092039
08/10/2019 314.00p 314.00p 308.20p 309.00p 1186002
08/10/2019 392.50p 392.50p 385.25p 386.25p 948802
07/10/2019 313.40p 313.45p 310.00p 310.80p 1616086
07/10/2019 391.75p 391.81p 387.50p 388.50p 1292869
04/10/2019 303.20p 312.02p 303.20p 312.00p 1568877
04/10/2019 379.00p 390.02p 379.00p 390.00p 1255102
03/10/2019 301.80p 305.80p 299.40p 304.40p 1679370
03/10/2019 377.25p 382.25p 374.25p 380.50p 1343496
02/10/2019 304.60p 306.60p 299.80p 300.40p 1298849
02/10/2019 380.75p 383.25p 374.75p 375.50p 1039079
01/10/2019 315.20p 315.20p 307.60p 307.60p 1498186
01/10/2019 394.00p 394.00p 384.50p 384.50p 1198549
30/09/2019 313.80p 313.80p 311.20p 312.20p 2458135
30/09/2019 392.25p 392.25p 389.00p 390.25p 1966508
27/09/2019 311.40p 315.20p 311.40p 312.00p 1842536
27/09/2019 389.25p 394.00p 389.25p 390.00p 1474029
26/09/2019 316.00p 321.84p 309.40p 310.00p 2412875
26/09/2019 395.00p 402.30p 386.75p 387.50p 1930300
25/09/2019 312.00p 316.60p 307.20p 316.60p 2673028
25/09/2019 390.00p 395.75p 384.00p 395.75p 2138422
24/09/2019 316.40p 319.40p 315.00p 319.40p 1626458
24/09/2019 395.50p 399.25p 393.75p 399.25p 1301166
23/09/2019 317.40p 317.40p 312.20p 315.20p 1012388
23/09/2019 396.75p 396.75p 390.25p 394.00p 809910
20/09/2019 312.20p 317.60p 312.00p 315.80p 2083528
20/09/2019 390.25p 397.00p 390.00p 394.75p 1666822
19/09/2019 311.20p 315.40p 308.00p 313.20p 1313287
19/09/2019 389.00p 394.25p 385.00p 391.50p 1050630
18/09/2019 314.60p 317.00p 311.40p 313.00p 1585353
18/09/2019 393.25p 396.25p 389.25p 391.25p 1268282
17/09/2019 312.20p 317.40p 310.80p 316.00p 3800165
17/09/2019 390.25p 396.75p 388.50p 395.00p 3040132
16/09/2019 313.00p 314.60p 310.60p 313.00p 1677350
16/09/2019 391.25p 393.25p 388.25p 391.25p 1341880
13/09/2019 307.00p 315.60p 307.00p 315.20p 1361744
13/09/2019 383.75p 394.50p 383.75p 394.00p 1089395
12/09/2019 307.20p 310.20p 306.00p 306.80p 1917708
12/09/2019 384.00p 387.75p 382.50p 383.50p 1534166
11/09/2019 314.80p 315.50p 309.40p 309.80p 3404124
11/09/2019 393.50p 394.37p 386.75p 387.25p 2723299
10/09/2019 319.80p 319.80p 311.20p 311.20p 2687564
10/09/2019 399.75p 399.75p 389.00p 389.00p 2150051
09/09/2019 323.00p 323.00p 318.00p 318.00p 1272045
09/09/2019 403.75p 403.75p 397.50p 397.50p 1017636
06/09/2019 318.20p 323.40p 318.20p 323.00p 1889480
06/09/2019 397.75p 404.25p 397.75p 403.75p 1511584
05/09/2019 323.00p 323.60p 316.40p 318.60p 2578103
05/09/2019 403.75p 404.50p 395.50p 398.25p 2062482
04/09/2019 323.80p 324.40p 320.40p 320.40p 2198981
04/09/2019 404.75p 405.50p 400.50p 400.50p 1759185
03/09/2019 322.20p 326.00p 320.00p 322.80p 1494730
03/09/2019 402.75p 407.50p 400.00p 403.50p 1195784
02/09/2019 322.80p 325.00p 321.80p 323.60p 838718
02/09/2019 403.50p 406.25p 402.25p 404.50p 670974
30/08/2019 317.80p 324.60p 317.80p 321.00p 1814329
30/08/2019 397.25p 405.75p 397.25p 401.25p 1451463
29/08/2019 311.60p 317.80p 310.60p 317.40p 1447213
29/08/2019 389.50p 397.25p 388.25p 396.75p 1157770
28/08/2019 310.20p 316.60p 306.00p 310.80p 2146777
28/08/2019 387.75p 395.75p 382.50p 388.50p 1717422
27/08/2019 306.80p 310.00p 304.40p 308.40p 1093538
27/08/2019 383.50p 387.50p 380.50p 385.50p 874830
23/08/2019 308.40p 311.00p 305.40p 305.80p 849854
23/08/2019 385.50p 388.75p 381.75p 382.25p 679883
22/08/2019 312.20p 312.20p 305.80p 306.60p 1583154
22/08/2019 390.25p 390.25p 382.25p 383.25p 1266523
21/08/2019 303.00p 310.31p 303.00p 310.00p 1958078
21/08/2019 378.75p 387.88p 378.75p 387.50p 1566462
20/08/2019 309.40p 309.40p 302.80p 302.80p 1251890
20/08/2019 386.75p 386.75p 378.50p 378.50p 1001512
19/08/2019 304.40p 311.20p 304.40p 308.00p 1957965
19/08/2019 380.50p 389.00p 380.50p 385.00p 1566372
16/08/2019 302.20p 304.80p 298.98p 304.80p 2857700
16/08/2019 377.75p 381.00p 373.73p 381.00p 2286160
15/08/2019 295.80p 301.00p 294.00p 295.40p 1816462
15/08/2019 369.75p 376.25p 367.50p 369.25p 1453170
14/08/2019 300.60p 301.80p 294.20p 296.00p 1913129
14/08/2019 375.75p 377.25p 367.75p 370.00p 1530503
13/08/2019 300.60p 303.00p 297.00p 301.40p 2118087
13/08/2019 375.75p 378.75p 371.25p 376.75p 1694470
12/08/2019 306.60p 306.80p 300.20p 300.40p 2086577
12/08/2019 383.25p 383.50p 375.25p 375.50p 1669262
09/08/2019 305.00p 308.60p 303.00p 303.80p 1360924
09/08/2019 381.25p 385.75p 378.75p 379.75p 1088739
08/08/2019 307.40p 307.40p 302.80p 306.20p 2282598
08/08/2019 384.25p 384.25p 378.50p 382.75p 1826078
07/08/2019 298.60p 305.40p 296.40p 304.20p 3178356
07/08/2019 373.25p 381.75p 370.50p 380.25p 2542685
06/08/2019 312.40p 312.40p 296.80p 296.80p 4664820
06/08/2019 390.50p 390.50p 371.00p 371.00p 3731856
05/08/2019 315.00p 315.00p 296.00p 311.00p 3665435
05/08/2019 393.75p 393.75p 370.00p 388.75p 2932348
02/08/2019 323.80p 323.80p 314.60p 314.60p 3686331
02/08/2019 404.75p 404.75p 393.25p 393.25p 2949065
01/08/2019 316.20p 324.80p 315.00p 324.80p 4844506
01/08/2019 395.25p 406.00p 393.75p 406.00p 3875605
31/07/2019 323.00p 324.40p 319.80p 320.00p 3788800
31/07/2019 403.75p 405.50p 399.75p 400.00p 3031040
30/07/2019 314.20p 326.80p 314.20p 323.00p 5264375
30/07/2019 392.75p 408.50p 392.75p 403.75p 4211500
29/07/2019 300.00p 305.20p 298.20p 304.20p 1384197
29/07/2019 375.00p 381.50p 372.75p 380.25p 1107358
26/07/2019 296.60p 299.00p 296.00p 298.00p 1039603
26/07/2019 370.75p 373.75p 370.00p 372.50p 831682
25/07/2019 299.00p 299.00p 294.80p 297.40p 1362349
25/07/2019 373.75p 373.75p 368.50p 371.75p 1089879
24/07/2019 295.20p 298.40p 294.00p 296.80p 1377224
24/07/2019 369.00p 373.00p 367.50p 371.00p 1101779
23/07/2019 290.40p 296.80p 290.00p 294.80p 1665536
23/07/2019 363.00p 371.00p 362.50p 368.50p 1332429
22/07/2019 285.60p 290.88p 284.52p 290.20p 1212348
22/07/2019 357.00p 363.60p 355.65p 362.75p 969878
19/07/2019 284.00p 288.00p 284.00p 286.60p 1497249
19/07/2019 355.00p 360.00p 355.00p 358.25p 1197799
18/07/2019 286.20p 287.40p 284.00p 285.60p 925684
18/07/2019 357.75p 359.25p 355.00p 357.00p 740547
17/07/2019 286.60p 289.30p 285.28p 287.40p 1346918
17/07/2019 358.25p 361.62p 356.60p 359.25p 1077534
16/07/2019 283.00p 287.80p 281.67p 287.40p 1488592
16/07/2019 353.75p 359.75p 352.09p 359.25p 1190874
15/07/2019 280.20p 285.20p 280.20p 281.40p 1051209
15/07/2019 350.25p 356.50p 350.25p 351.75p 840967
12/07/2019 279.80p 282.20p 277.80p 281.80p 1341350
12/07/2019 349.75p 352.75p 347.25p 352.25p 1073080
11/07/2019 282.00p 282.80p 280.00p 280.20p 2648737
11/07/2019 352.50p 353.50p 350.00p 350.25p 2118990
10/07/2019 283.80p 285.80p 280.00p 280.00p 2375964
10/07/2019 354.75p 357.25p 350.00p 350.00p 1900771
09/07/2019 286.40p 286.60p 282.00p 283.60p 1134699
09/07/2019 358.00p 358.25p 352.50p 354.50p 907759
08/07/2019 291.80p 292.40p 286.60p 287.40p 1077383
08/07/2019 364.75p 365.50p 358.25p 359.25p 861906
05/07/2019 293.20p 293.20p 289.80p 291.40p 1044813
05/07/2019 366.50p 366.50p 362.25p 364.25p 835850
04/07/2019 290.40p 293.00p 290.40p 292.80p 648455
04/07/2019 363.00p 366.25p 363.00p 366.00p 518764
03/07/2019 288.20p 292.00p 288.00p 292.00p 1683270
03/07/2019 360.25p 365.00p 360.00p 365.00p 1346616
02/07/2019 288.20p 290.00p 285.80p 288.40p 1815245
02/07/2019 360.25p 362.50p 357.25p 360.50p 1452196
01/07/2019 284.00p 291.00p 283.00p 287.80p 3488409
01/07/2019 355.00p 363.75p 353.75p 359.75p 2790727
28/06/2019 274.40p 282.40p 273.70p 282.20p 2093796
28/06/2019 343.00p 353.00p 342.13p 352.75p 1675037
27/06/2019 271.20p 275.00p 271.20p 272.80p 1103062
27/06/2019 339.00p 343.75p 339.00p 341.00p 882450
26/06/2019 272.00p 272.80p 269.80p 272.00p 1738542

*Close Price adjusted for both dividends and splits