Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/11/2007 195.00p 203.72p 195.00p 201.93p 2704907
12/11/2007 191.87p 201.26p 191.87p 197.24p 2776824
09/11/2007 204.39p 204.84p 192.54p 194.55p 3129864
08/11/2007 201.93p 205.96p 195.00p 201.93p 4038445
07/11/2007 211.32p 211.99p 202.38p 202.38p 1989597
06/11/2007 215.57p 215.57p 208.42p 209.09p 1958534
05/11/2007 206.85p 213.34p 206.63p 211.99p 2175645
02/11/2007 212.67p 216.02p 206.18p 209.98p 2208388
01/11/2007 218.26p 225.86p 212.89p 216.02p 3598737
31/10/2007 211.32p 215.80p 210.43p 215.80p 5220172
30/10/2007 216.47p 216.47p 209.53p 211.32p 4545498
29/10/2007 213.56p 216.91p 212.67p 215.13p 4312316
26/10/2007 212.67p 214.68p 211.77p 213.56p 1952780
25/10/2007 212.22p 213.78p 209.09p 213.78p 5636520
24/10/2007 208.86p 211.99p 207.52p 209.09p 2241938
23/10/2007 208.42p 211.55p 207.75p 210.43p 3887864
22/10/2007 206.85p 207.97p 201.71p 205.51p 1597411
19/10/2007 212.44p 212.44p 208.19p 209.53p 2783888
18/10/2007 215.80p 215.80p 210.43p 211.55p 5388840
17/10/2007 203.72p 219.37p 203.72p 214.68p 7314702
16/10/2007 203.27p 205.96p 201.04p 205.06p 3885806
15/10/2007 206.63p 209.09p 203.72p 205.29p 4729647
12/10/2007 207.52p 210.21p 205.73p 207.97p 3701286
11/10/2007 207.75p 211.55p 206.31p 209.98p 9285217
10/10/2007 208.42p 209.31p 205.73p 207.30p 8565228
09/10/2007 206.63p 208.19p 202.60p 207.08p 5300582
08/10/2007 207.97p 210.21p 204.62p 205.29p 2112632
05/10/2007 206.40p 209.31p 205.73p 205.96p 3377511
04/10/2007 202.60p 208.86p 202.60p 207.97p 6762532
03/10/2007 209.53p 209.98p 205.06p 206.63p 7929981
02/10/2007 210.21p 210.21p 205.51p 207.52p 4822624
01/10/2007 201.26p 207.97p 201.26p 204.62p 3252920
28/09/2007 203.05p 204.84p 202.16p 204.39p 7548306
27/09/2007 207.97p 207.97p 202.83p 204.17p 4603690
26/09/2007 205.96p 206.85p 204.17p 205.29p 5920992
25/09/2007 207.75p 207.97p 202.60p 203.72p 4250798
24/09/2007 205.29p 208.86p 205.29p 207.75p 4240574
21/09/2007 208.86p 209.31p 205.96p 207.75p 10438927
20/09/2007 213.11p 213.11p 207.30p 209.31p 8385008
19/09/2007 214.90p 219.15p 213.78p 214.68p 10612890
18/09/2007 210.43p 213.56p 210.43p 212.44p 5232502
17/09/2007 212.44p 215.80p 210.88p 211.77p 3836042
14/09/2007 215.57p 216.69p 212.44p 214.68p 3548190
13/09/2007 214.45p 217.81p 214.23p 214.90p 5455305
12/09/2007 217.81p 219.15p 216.02p 217.36p 5398006
11/09/2007 223.62p 223.62p 220.27p 221.83p 3446664
10/09/2007 217.36p 224.96p 216.69p 220.49p 3187448
07/09/2007 226.75p 226.98p 218.26p 219.60p 3012870
06/09/2007 226.53p 226.53p 220.49p 225.19p 3528536
05/09/2007 225.19p 227.65p 223.18p 223.62p 4253546
04/09/2007 227.42p 231.45p 222.73p 228.10p 7053246
03/09/2007 218.48p 226.98p 216.69p 225.86p 4712871
31/08/2007 214.90p 216.24p 211.32p 215.57p 4667858
30/08/2007 211.99p 212.89p 207.52p 211.77p 3416626
29/08/2007 201.71p 209.31p 201.71p 206.40p 4840275
28/08/2007 211.10p 211.55p 203.72p 204.84p 5615094
24/08/2007 203.05p 212.44p 203.05p 209.31p 3412688
23/08/2007 212.67p 212.67p 206.18p 206.40p 2737871
22/08/2007 205.29p 208.86p 204.17p 207.52p 3612163
21/08/2007 205.51p 206.63p 200.37p 201.26p 3298957
20/08/2007 203.05p 206.40p 202.60p 203.50p 1831686
17/08/2007 197.01p 209.31p 194.55p 202.60p 6176180
16/08/2007 203.05p 206.40p 197.24p 198.58p 3898143
15/08/2007 205.06p 209.98p 205.06p 209.53p 1252353
14/08/2007 210.21p 214.68p 208.42p 210.43p 2697193
13/08/2007 210.43p 215.80p 209.98p 211.55p 4499772
10/08/2007 209.31p 210.88p 206.40p 207.52p 10296734
09/08/2007 216.91p 220.05p 211.99p 213.34p 9593385
08/08/2007 218.48p 220.49p 215.35p 218.48p 10233520
07/08/2007 216.24p 218.26p 215.57p 217.36p 3897475
06/08/2007 214.45p 216.69p 211.55p 214.23p 4446484
03/08/2007 219.15p 220.94p 214.68p 216.02p 2108324
02/08/2007 218.03p 218.93p 214.68p 216.91p 3660667
01/08/2007 216.47p 219.15p 213.56p 215.35p 3929615
31/07/2007 223.62p 223.62p 216.91p 220.49p 4154463
30/07/2007 217.36p 220.27p 215.57p 215.57p 3258048
27/07/2007 207.52p 218.03p 205.96p 214.90p 7288228
26/07/2007 219.82p 221.61p 206.18p 211.55p 3610590
25/07/2007 222.28p 223.85p 216.91p 219.82p 9761355
24/07/2007 227.42p 230.78p 224.29p 225.41p 3741834
23/07/2007 231.67p 232.57p 228.32p 229.21p 4435563
20/07/2007 230.78p 234.13p 230.33p 230.33p 2795772
19/07/2007 231.90p 234.36p 229.21p 232.57p 3389642
18/07/2007 229.66p 235.25p 229.66p 231.45p 4815424
17/07/2007 233.91p 235.03p 232.57p 233.24p 5382902
16/07/2007 237.04p 237.04p 234.58p 236.15p 5275101
13/07/2007 239.28p 239.50p 235.48p 235.92p 6454664
12/07/2007 233.91p 238.38p 231.45p 237.49p 18890196
11/07/2007 237.04p 237.71p 232.57p 232.57p 5659102
10/07/2007 241.96p 243.30p 240.17p 240.39p 6418491
09/07/2007 243.97p 246.66p 242.18p 242.41p 2102652
06/07/2007 241.51p 244.64p 241.51p 243.97p 1079480
05/07/2007 246.88p 246.88p 242.18p 243.53p 1979696
04/07/2007 244.64p 246.88p 244.42p 246.21p 3417554
03/07/2007 245.09p 245.76p 241.96p 245.09p 4156136
02/07/2007 241.51p 243.97p 241.51p 242.85p 5963052
29/06/2007 245.99p 245.99p 241.74p 243.97p 2517931
28/06/2007 245.09p 245.09p 241.74p 243.97p 4513936
27/06/2007 240.17p 243.08p 239.50p 241.51p 1467799
26/06/2007 241.51p 245.99p 240.17p 242.41p 5676516
25/06/2007 239.95p 245.54p 239.72p 243.97p 2293816
22/06/2007 245.99p 245.99p 241.96p 242.41p 1979123
21/06/2007 248.45p 248.67p 243.53p 244.64p 2812384
20/06/2007 251.13p 252.69p 248.67p 249.12p 2915337
19/06/2007 254.71p 254.71p 248.45p 248.67p 4965240
18/06/2007 252.25p 256.50p 251.58p 253.81p 5237012
15/06/2007 250.23p 253.81p 248.22p 253.14p 3695995
14/06/2007 245.09p 251.35p 244.87p 250.91p 3382450
13/06/2007 239.72p 244.20p 239.05p 243.30p 3272030
12/06/2007 243.97p 243.97p 239.28p 239.95p 2869202
11/06/2007 242.41p 244.42p 238.61p 242.85p 2165417
08/06/2007 240.84p 241.74p 233.02p 238.61p 7861504
07/06/2007 247.77p 247.77p 241.51p 243.53p 4449079
06/06/2007 252.69p 252.69p 244.20p 244.87p 2272291
05/06/2007 253.81p 255.38p 251.13p 251.80p 1316857
04/06/2007 256.27p 256.72p 253.59p 254.71p 1008755
01/06/2007 254.04p 256.94p 252.25p 256.72p 5086482
31/05/2007 254.93p 254.93p 252.25p 254.71p 2517666
30/05/2007 250.91p 254.04p 250.91p 252.69p 5611920
29/05/2007 256.27p 256.27p 252.69p 254.26p 3094192
25/05/2007 251.35p 257.84p 251.35p 253.14p 1948663
24/05/2007 253.14p 255.38p 252.25p 253.14p 2915485
23/05/2007 255.38p 255.38p 252.92p 254.04p 4558701
22/05/2007 253.14p 253.59p 251.35p 253.59p 5795826
21/05/2007 255.60p 255.60p 252.47p 253.59p 1947770
18/05/2007 252.92p 256.05p 252.02p 254.04p 3017116
17/05/2007 252.25p 253.14p 249.56p 252.25p 2237990
16/05/2007 249.12p 251.35p 249.12p 250.46p 4752813
15/05/2007 246.21p 251.80p 246.21p 250.91p 6340696
14/05/2007 251.35p 252.25p 244.20p 250.01p 4587596
11/05/2007 248.67p 252.25p 248.22p 249.12p 6127180
10/05/2007 250.23p 252.02p 250.23p 250.91p 2847954
09/05/2007 250.68p 251.80p 249.79p 250.46p 2946282
08/05/2007 250.23p 252.25p 249.34p 250.46p 2274736
04/05/2007 252.92p 252.92p 250.23p 251.35p 2708684
03/05/2007 253.59p 253.59p 250.46p 250.91p 5312780
02/05/2007 256.72p 267.68p 252.25p 252.25p 3345611
01/05/2007 250.68p 256.94p 250.68p 254.26p 3196660
30/04/2007 256.05p 257.39p 253.14p 254.48p 5409116
27/04/2007 251.80p 256.27p 250.91p 255.60p 3052712
26/04/2007 254.71p 256.05p 249.34p 252.25p 11453808
25/04/2007 252.47p 252.47p 250.01p 251.35p 2417208
24/04/2007 251.80p 252.69p 249.56p 250.68p 2447420
23/04/2007 254.04p 254.04p 251.35p 252.25p 1522712
20/04/2007 253.37p 253.81p 252.02p 252.25p 5818766
19/04/2007 247.77p 251.80p 245.76p 250.46p 3981858
18/04/2007 252.25p 255.82p 251.13p 252.02p 3088700
17/04/2007 252.47p 255.60p 249.79p 254.04p 3979579
16/04/2007 256.94p 256.94p 252.25p 254.93p 1450359
13/04/2007 249.56p 254.93p 249.56p 254.71p 1616518
12/04/2007 253.59p 254.71p 252.25p 254.71p 1745053
11/04/2007 256.50p 256.94p 252.92p 255.60p 3747855
10/04/2007 259.85p 259.85p 256.05p 257.17p 2679796
05/04/2007 252.47p 257.39p 252.47p 257.39p 3343933
04/04/2007 258.06p 258.51p 253.81p 254.04p 3640008
03/04/2007 252.92p 258.28p 249.12p 256.94p 4057598
02/04/2007 249.12p 254.04p 249.12p 252.25p 4320433
30/03/2007 252.92p 254.71p 251.35p 251.35p 3541491
29/03/2007 252.25p 255.38p 251.80p 254.71p 3055922
28/03/2007 254.93p 254.93p 252.47p 252.69p 2553409
27/03/2007 259.63p 259.63p 254.48p 254.93p 1654083
26/03/2007 256.72p 258.73p 255.38p 256.05p 2397369
23/03/2007 258.06p 259.63p 256.50p 258.73p 2311255
22/03/2007 263.65p 263.65p 255.60p 257.39p 1755400
21/03/2007 254.71p 260.97p 253.59p 257.61p 4216273
20/03/2007 249.79p 253.81p 249.79p 253.81p 3860822
19/03/2007 249.79p 252.25p 248.00p 251.35p 3178345
16/03/2007 246.88p 250.01p 240.62p 247.10p 6621199
15/03/2007 251.58p 251.58p 247.10p 249.56p 2436517
14/03/2007 248.22p 250.68p 245.76p 245.76p 4225412
13/03/2007 254.48p 256.27p 253.14p 254.26p 3811277
12/03/2007 254.71p 257.84p 251.13p 256.27p 3983683
09/03/2007 251.80p 253.81p 249.12p 251.80p 2893828
08/03/2007 250.46p 251.35p 248.00p 251.35p 3392964
07/03/2007 251.13p 252.02p 245.99p 248.67p 2601901
06/03/2007 243.97p 247.77p 242.18p 246.21p 4442666
05/03/2007 237.71p 245.09p 234.58p 240.39p 5724344
02/03/2007 243.53p 250.46p 243.53p 245.09p 4245862
01/03/2007 245.31p 250.46p 240.62p 248.00p 6502986
28/02/2007 239.05p 247.77p 238.38p 244.64p 3329349
27/02/2007 255.38p 256.27p 245.76p 247.10p 3974436
26/02/2007 255.82p 255.82p 253.81p 254.04p 2700898
23/02/2007 258.06p 258.06p 252.69p 254.04p 5057754
22/02/2007 257.17p 258.51p 255.82p 256.50p 2369498
21/02/2007 259.63p 259.63p 256.94p 257.61p 4724024
20/02/2007 257.61p 259.40p 257.61p 258.96p 5496193
19/02/2007 257.61p 258.06p 255.82p 258.06p 4000646
16/02/2007 258.28p 258.28p 255.82p 256.72p 2519294
15/02/2007 258.96p 258.96p 256.50p 257.17p 2746638
14/02/2007 257.17p 259.18p 255.60p 258.51p 3216932
13/02/2007 256.27p 257.84p 256.05p 257.39p 1899422
12/02/2007 254.71p 257.17p 253.81p 255.15p 1235469
09/02/2007 254.26p 258.73p 254.26p 257.61p 2958808
08/02/2007 255.15p 257.61p 253.59p 254.71p 4139866
07/02/2007 254.93p 258.06p 254.48p 257.61p 3502605
06/02/2007 255.82p 257.39p 254.93p 255.60p 4643577
05/02/2007 251.80p 255.60p 251.80p 255.60p 6337148
02/02/2007 253.14p 255.15p 252.47p 252.92p 8793754
01/02/2007 252.47p 254.26p 238.83p 252.92p 4575604
31/01/2007 250.68p 254.04p 249.56p 251.13p 2902748

*Close Price adjusted for both dividends and splits