Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/08/2008 119.19p 120.76p 117.85p 119.19p 4695022
28/08/2008 119.64p 121.65p 112.71p 118.07p 5967038
27/08/2008 120.76p 122.32p 119.64p 120.53p 2023412
26/08/2008 122.55p 125.68p 120.09p 121.43p 3836408
22/08/2008 118.97p 125.23p 118.07p 123.44p 2870932
21/08/2008 120.09p 120.09p 116.06p 117.85p 2545348
20/08/2008 124.78p 126.57p 118.07p 118.97p 2933690
19/08/2008 118.74p 124.78p 118.74p 123.66p 2161630
18/08/2008 123.66p 123.66p 120.98p 120.98p 1696358
15/08/2008 121.43p 123.44p 119.86p 122.77p 2273404
14/08/2008 124.78p 125.90p 116.95p 119.86p 3319707
13/08/2008 131.27p 131.27p 124.78p 125.23p 3657911
12/08/2008 133.28p 133.28p 130.82p 131.27p 2928815
11/08/2008 125.90p 133.73p 125.01p 132.38p 4882628
08/08/2008 118.07p 125.68p 115.84p 124.11p 2777327
07/08/2008 116.95p 119.64p 116.06p 117.63p 2378366
06/08/2008 116.51p 118.97p 116.06p 118.30p 3369974
05/08/2008 110.47p 121.87p 110.47p 116.28p 5801100
04/08/2008 108.46p 110.69p 107.56p 110.69p 1714056
01/08/2008 108.46p 110.69p 106.67p 109.58p 1610507
31/07/2008 108.23p 111.81p 106.89p 110.25p 3655452
30/07/2008 107.34p 110.69p 105.10p 108.23p 2195207
29/07/2008 103.09p 106.22p 101.52p 105.55p 3127314
28/07/2008 108.23p 109.13p 105.10p 105.77p 3062336
25/07/2008 107.34p 110.25p 104.66p 109.13p 3722570
24/07/2008 111.81p 111.81p 106.67p 109.58p 4055842
23/07/2008 105.33p 111.14p 103.98p 110.92p 4980534
22/07/2008 103.76p 105.33p 101.08p 104.43p 6078145
21/07/2008 103.54p 105.10p 99.74p 104.43p 2964196
18/07/2008 95.26p 104.21p 93.70p 103.09p 4244734
17/07/2008 93.92p 97.95p 93.47p 96.38p 5530106
16/07/2008 87.88p 91.46p 87.44p 91.01p 6325518
15/07/2008 86.99p 89.23p 84.98p 88.78p 4357285
14/07/2008 84.08p 90.79p 84.08p 89.00p 3350579
11/07/2008 87.44p 87.44p 82.29p 84.08p 3725251
10/07/2008 91.01p 91.69p 86.09p 86.54p 2655094
09/07/2008 90.12p 92.36p 86.32p 91.69p 4912706
08/07/2008 95.71p 96.61p 91.24p 92.36p 3612007
07/07/2008 95.04p 97.50p 94.37p 96.61p 2478515
04/07/2008 93.25p 95.71p 93.03p 95.04p 3102854
03/07/2008 95.26p 95.93p 89.90p 94.59p 5554082
02/07/2008 103.76p 104.21p 95.71p 95.71p 5153912
01/07/2008 112.26p 112.26p 103.31p 104.21p 5731596
30/06/2008 115.17p 116.51p 112.26p 113.38p 3227216
27/06/2008 114.50p 116.73p 110.02p 114.50p 4897847
26/06/2008 120.09p 120.53p 116.73p 116.73p 2352712
25/06/2008 116.28p 122.32p 115.39p 121.43p 1748821
24/06/2008 120.76p 122.55p 115.17p 116.95p 3927614
23/06/2008 123.44p 123.44p 119.86p 121.65p 2243108
20/06/2008 119.64p 124.11p 119.64p 122.77p 7007389
19/06/2008 118.07p 120.76p 117.40p 120.09p 2644548
18/06/2008 121.65p 121.65p 116.95p 119.41p 4047357
17/06/2008 123.89p 124.78p 122.10p 122.10p 2275838
16/06/2008 127.91p 127.91p 120.76p 122.10p 3187396
13/06/2008 122.32p 129.48p 121.20p 129.03p 3941180
12/06/2008 120.98p 124.33p 119.64p 123.44p 3709846
11/06/2008 118.97p 122.10p 118.52p 120.76p 4781929
10/06/2008 117.85p 118.74p 116.28p 118.07p 4242208
09/06/2008 124.11p 124.11p 117.85p 118.30p 3171089
06/06/2008 130.15p 131.71p 123.66p 124.33p 2287995
05/06/2008 128.14p 131.71p 127.24p 129.48p 2159388
04/06/2008 125.68p 129.70p 125.68p 128.58p 2557031
03/06/2008 127.02p 129.03p 124.78p 126.79p 2634161
02/06/2008 129.70p 129.70p 124.78p 127.91p 2386661
30/05/2008 130.60p 133.28p 126.79p 128.14p 10733634
29/05/2008 133.95p 134.40p 130.37p 130.37p 3328402
28/05/2008 132.61p 133.50p 131.49p 132.61p 2738195
27/05/2008 135.52p 135.96p 129.70p 131.27p 2282642
23/05/2008 137.08p 139.32p 135.96p 135.96p 3206255
22/05/2008 136.86p 137.30p 133.28p 136.19p 3212747
21/05/2008 139.54p 141.33p 137.08p 137.30p 1745008
20/05/2008 145.58p 145.58p 139.32p 140.21p 2583143
19/05/2008 144.91p 147.59p 143.79p 147.37p 3200766
16/05/2008 143.79p 146.47p 143.12p 144.91p 2002279
15/05/2008 140.44p 142.90p 140.44p 142.45p 2952225
14/05/2008 144.01p 144.01p 139.32p 140.88p 4034298
13/05/2008 145.13p 146.70p 141.78p 143.12p 3702477
12/05/2008 142.90p 144.91p 142.45p 144.24p 1378345
09/05/2008 140.44p 143.79p 140.44p 143.12p 2869739
08/05/2008 140.44p 141.11p 139.09p 141.11p 2056823
07/05/2008 137.98p 144.01p 137.98p 141.55p 3771560
06/05/2008 139.99p 144.01p 136.41p 137.75p 5401518
02/05/2008 139.76p 145.58p 139.76p 144.01p 3174488
01/05/2008 140.66p 140.66p 137.75p 139.09p 2189708
30/04/2008 136.19p 142.00p 131.27p 140.66p 6146927
29/04/2008 132.16p 132.16p 129.70p 131.27p 2012629
28/04/2008 128.14p 133.50p 128.14p 132.16p 2759146
25/04/2008 123.89p 129.70p 122.99p 128.58p 3247928
24/04/2008 125.90p 126.79p 121.65p 123.22p 3849271
23/04/2008 128.36p 133.28p 123.44p 126.79p 3614721
22/04/2008 134.40p 136.86p 131.27p 133.28p 4012216
21/04/2008 131.49p 137.30p 130.60p 136.86p 4084656
18/04/2008 131.27p 131.94p 128.14p 130.37p 6276794
17/04/2008 134.17p 135.52p 128.36p 129.70p 7004134
16/04/2008 130.82p 135.07p 129.70p 134.40p 5965182
15/04/2008 132.83p 132.83p 129.03p 129.70p 4486332
14/04/2008 131.71p 133.06p 128.81p 131.94p 3398606
11/04/2008 135.96p 135.96p 131.49p 133.73p 3190767
10/04/2008 135.52p 136.19p 131.04p 134.17p 8259034
09/04/2008 137.08p 138.42p 133.95p 134.62p 4302491
08/04/2008 138.65p 140.21p 136.86p 138.42p 5237276
07/04/2008 135.29p 141.11p 134.17p 140.21p 3523231
04/04/2008 135.52p 135.52p 131.94p 133.50p 2775394
03/04/2008 142.45p 143.12p 131.49p 134.17p 3711894
02/04/2008 139.32p 144.01p 139.32p 143.12p 3128764
01/04/2008 133.28p 141.33p 133.28p 139.54p 3910471
31/03/2008 135.52p 136.86p 133.06p 134.62p 4123956
28/03/2008 139.76p 141.33p 136.41p 138.20p 2857354
27/03/2008 140.44p 144.68p 140.21p 141.11p 4336255
26/03/2008 142.90p 143.79p 141.78p 142.00p 3049344
25/03/2008 139.99p 143.12p 139.99p 142.67p 4380497
20/03/2008 139.54p 141.78p 139.32p 139.54p 5343172
19/03/2008 147.14p 147.14p 140.44p 141.78p 4697780
18/03/2008 144.68p 145.80p 141.33p 144.91p 3075533
17/03/2008 144.91p 147.37p 140.66p 142.00p 3179291
14/03/2008 147.81p 149.38p 146.25p 147.37p 2291498
13/03/2008 149.83p 152.06p 147.14p 148.49p 2895638
12/03/2008 153.41p 154.75p 150.50p 153.18p 3077702
11/03/2008 149.83p 152.06p 149.83p 150.50p 2213136
10/03/2008 153.63p 154.08p 149.38p 149.83p 2249358
07/03/2008 154.08p 158.55p 151.17p 155.19p 2814491
06/03/2008 159.00p 159.89p 153.41p 155.42p 2216398
05/03/2008 160.79p 161.23p 156.76p 158.33p 2656014
04/03/2008 160.79p 162.35p 156.76p 159.44p 2539188
03/03/2008 161.46p 165.48p 156.76p 161.23p 3486756
29/02/2008 171.07p 171.07p 161.68p 165.03p 4820336
28/02/2008 173.53p 173.76p 159.44p 168.16p 9162645
27/02/2008 177.11p 180.24p 171.74p 176.22p 4396239
26/02/2008 170.85p 178.45p 170.85p 177.56p 2987939
25/02/2008 166.38p 176.22p 165.70p 174.87p 2855967
22/02/2008 167.94p 167.94p 164.59p 165.70p 1360884
21/02/2008 164.59p 168.16p 164.14p 165.93p 1434051
20/02/2008 167.27p 167.27p 161.90p 165.26p 1378500
19/02/2008 163.47p 169.73p 161.90p 167.72p 2093915
18/02/2008 163.24p 167.94p 160.56p 166.15p 1814008
15/02/2008 165.70p 167.05p 159.22p 161.01p 4931301
14/02/2008 168.61p 170.62p 164.59p 165.70p 2172163
13/02/2008 165.26p 168.39p 162.57p 166.60p 2237573
12/02/2008 164.59p 168.61p 162.13p 167.72p 1823008
11/02/2008 160.11p 165.48p 160.11p 163.02p 1770647
08/02/2008 163.47p 165.26p 161.01p 162.80p 1958669
07/02/2008 159.89p 166.15p 158.33p 161.23p 4313789
06/02/2008 161.01p 164.14p 159.00p 162.35p 2143736
05/02/2008 167.94p 169.51p 161.90p 164.14p 3293536
04/02/2008 168.84p 170.85p 165.93p 167.49p 2382737
01/02/2008 167.72p 172.19p 165.70p 168.16p 2356211
31/01/2008 168.39p 170.85p 160.56p 165.93p 4961110
30/01/2008 162.35p 167.72p 161.01p 166.82p 4566076
29/01/2008 158.77p 164.81p 156.54p 164.14p 2366184
28/01/2008 154.97p 158.33p 150.27p 156.54p 2672926
25/01/2008 161.46p 165.26p 154.30p 156.31p 3325783
24/01/2008 160.11p 164.36p 154.30p 157.65p 4059518
23/01/2008 160.56p 161.90p 148.49p 155.42p 5453249
22/01/2008 141.33p 161.90p 139.54p 156.76p 7402162
21/01/2008 153.63p 157.21p 146.70p 148.49p 5985314
18/01/2008 156.76p 158.77p 154.75p 157.21p 4874328
17/01/2008 165.26p 169.06p 154.97p 156.09p 6272610
16/01/2008 161.01p 167.05p 158.77p 162.80p 3289121
15/01/2008 170.18p 172.41p 165.48p 165.70p 3073728
14/01/2008 169.51p 175.32p 169.28p 171.97p 2144954
11/01/2008 169.06p 173.08p 160.56p 171.30p 4134080
10/01/2008 170.85p 172.64p 164.59p 167.94p 7327846
09/01/2008 168.16p 170.62p 166.60p 169.06p 4016229
08/01/2008 173.08p 173.08p 168.16p 170.40p 3756389
07/01/2008 178.00p 179.79p 169.28p 170.85p 4579649
04/01/2008 182.03p 182.03p 175.99p 178.23p 3697123
03/01/2008 184.49p 184.94p 178.90p 182.03p 2060298
02/01/2008 177.11p 186.05p 177.11p 183.82p 1901862
31/12/2007 182.25p 184.94p 179.12p 183.59p 947872
28/12/2007 179.35p 185.16p 179.35p 185.16p 1403546
27/12/2007 180.69p 182.25p 174.43p 181.81p 1324737
24/12/2007 180.46p 180.69p 177.33p 179.79p 198913
21/12/2007 178.90p 180.69p 174.43p 178.00p 5236287
20/12/2007 176.22p 179.79p 174.43p 178.67p 2842076
19/12/2007 178.23p 178.23p 173.31p 174.43p 2578708
18/12/2007 172.64p 177.56p 172.64p 174.43p 2026770
17/12/2007 176.22p 176.22p 170.85p 174.43p 2045062
14/12/2007 177.11p 180.02p 173.53p 176.22p 2894890
13/12/2007 178.00p 180.91p 174.20p 174.20p 2370704
12/12/2007 178.90p 182.70p 178.67p 180.91p 2237186
11/12/2007 182.48p 183.82p 178.90p 182.25p 1772385
10/12/2007 182.48p 184.94p 180.91p 183.82p 1682643
07/12/2007 184.94p 185.38p 183.59p 184.49p 2252085
06/12/2007 186.73p 187.84p 179.79p 184.94p 3271104
05/12/2007 180.91p 185.61p 180.91p 184.49p 2336332
04/12/2007 192.09p 192.09p 179.12p 180.69p 3034248
03/12/2007 195.45p 195.89p 188.51p 190.08p 3635150
30/11/2007 192.32p 198.13p 189.63p 195.45p 7564069
29/11/2007 188.96p 192.99p 185.38p 191.65p 3465875
28/11/2007 183.15p 190.53p 177.33p 189.41p 5522361
27/11/2007 181.81p 183.82p 178.90p 180.24p 4278256
26/11/2007 187.17p 187.62p 183.59p 184.71p 3270165
23/11/2007 182.48p 186.05p 178.90p 184.27p 2940636
22/11/2007 182.48p 182.48p 175.77p 180.91p 2321378
21/11/2007 188.07p 191.87p 174.43p 179.79p 4390201
20/11/2007 187.62p 193.21p 185.38p 191.87p 2833189
19/11/2007 187.84p 193.21p 184.27p 185.16p 3427167
16/11/2007 193.88p 194.33p 187.17p 189.41p 2411615
15/11/2007 198.35p 200.81p 194.55p 194.55p 3117149
14/11/2007 203.94p 204.17p 195.89p 199.47p 1986263

*Close Price adjusted for both dividends and splits