Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/01/2007 250.68p 251.80p 250.01p 250.46p 2323472
29/01/2007 252.47p 252.47p 250.46p 250.68p 1932011
26/01/2007 249.12p 252.69p 246.88p 250.68p 8227284
25/01/2007 247.10p 250.23p 247.10p 249.34p 3632278
24/01/2007 245.09p 248.89p 245.09p 248.22p 10474691
23/01/2007 245.54p 248.00p 243.53p 245.31p 3037567
22/01/2007 247.55p 247.77p 244.87p 246.66p 2377596
19/01/2007 248.67p 248.67p 237.26p 245.76p 2390192
18/01/2007 249.34p 249.56p 247.55p 247.77p 1608955
17/01/2007 251.13p 251.13p 245.99p 248.22p 2504471
16/01/2007 248.00p 252.25p 247.77p 249.79p 7166974
15/01/2007 251.58p 251.58p 247.77p 248.00p 4036491
12/01/2007 245.99p 250.46p 244.64p 249.12p 4660824
11/01/2007 241.51p 247.33p 239.72p 245.99p 6579602
10/01/2007 239.95p 240.62p 237.04p 239.05p 6636752
09/01/2007 242.41p 242.41p 239.28p 239.72p 5433551
08/01/2007 245.31p 247.10p 240.62p 240.84p 7252146
05/01/2007 243.53p 247.77p 243.53p 245.31p 1702800
04/01/2007 245.31p 249.79p 244.87p 245.76p 3185063
03/01/2007 244.64p 250.46p 244.64p 249.12p 2478206
02/01/2007 248.45p 248.45p 244.20p 246.43p 4691179
29/12/2006 243.30p 247.55p 238.83p 244.64p 559890
28/12/2006 243.53p 245.09p 243.30p 245.09p 1930032
27/12/2006 244.87p 245.54p 241.96p 244.42p 3085976
22/12/2006 244.87p 244.87p 240.39p 240.39p 879266
21/12/2006 246.88p 248.89p 241.74p 243.08p 4084207
20/12/2006 250.01p 250.46p 246.88p 248.67p 3444501
19/12/2006 249.56p 250.01p 246.21p 246.88p 1718376
18/12/2006 251.35p 251.35p 248.89p 250.46p 3898406
15/12/2006 250.91p 252.47p 250.46p 251.80p 8528378
14/12/2006 252.25p 253.59p 251.13p 251.35p 1959210
13/12/2006 253.37p 254.71p 250.68p 251.35p 4496808
12/12/2006 256.27p 256.27p 253.59p 254.71p 2710983
11/12/2006 252.47p 259.18p 252.47p 254.71p 1945428
08/12/2006 250.46p 253.81p 250.46p 253.14p 2303549
07/12/2006 250.68p 254.93p 250.01p 252.92p 10377596
06/12/2006 257.17p 257.61p 250.01p 251.58p 6025354
05/12/2006 263.20p 275.50p 252.47p 255.60p 4139028
04/12/2006 258.73p 263.88p 256.27p 259.40p 6552686
01/12/2006 256.05p 264.77p 255.60p 259.85p 4652540
30/11/2006 257.39p 256.27p 254.48p 255.60p 2268423
29/11/2006 253.81p 256.94p 251.35p 255.38p 7334908
28/11/2006 249.79p 251.80p 248.89p 251.58p 6301860
27/11/2006 254.04p 257.61p 251.58p 251.80p 4715847
24/11/2006 256.94p 258.73p 254.93p 255.60p 2071073
23/11/2006 261.19p 263.20p 257.61p 258.96p 1966049
22/11/2006 261.64p 263.43p 257.84p 261.86p 4171137
21/11/2006 258.06p 260.97p 254.93p 258.73p 5826210
20/11/2006 252.69p 257.84p 250.91p 256.72p 4046481
17/11/2006 246.21p 256.72p 245.54p 256.27p 7009574
16/11/2006 240.62p 244.20p 238.83p 243.75p 16257305
15/11/2006 243.30p 245.76p 241.51p 241.51p 10308826
14/11/2006 242.63p 243.30p 241.07p 242.63p 13494839
13/11/2006 241.51p 242.63p 241.07p 241.51p 3366541
10/11/2006 241.96p 242.41p 239.50p 240.62p 9078063
09/11/2006 242.85p 244.42p 241.74p 241.74p 7642795
08/11/2006 241.51p 243.30p 241.51p 243.30p 8210374
07/11/2006 243.75p 244.42p 242.85p 243.30p 4501876
06/11/2006 243.30p 245.99p 241.74p 244.20p 9283374
03/11/2006 242.41p 242.85p 241.29p 241.74p 5023832
02/11/2006 243.08p 243.30p 241.07p 241.07p 5148692
01/11/2006 240.17p 243.08p 239.28p 241.96p 31252262
31/10/2006 241.07p 241.51p 238.83p 239.72p 7941074
30/10/2006 242.41p 243.08p 240.62p 241.29p 6212428
27/10/2006 245.99p 245.99p 242.41p 245.09p 3457651
26/10/2006 248.67p 249.34p 244.64p 245.54p 4539048
25/10/2006 246.88p 248.67p 245.54p 248.22p 8811226
24/10/2006 250.46p 250.46p 245.99p 247.55p 20212802
23/10/2006 255.82p 255.82p 253.81p 254.04p 9616755
20/10/2006 254.04p 255.60p 252.47p 253.59p 4378530
19/10/2006 251.35p 256.94p 245.76p 255.60p 4996465
18/10/2006 245.76p 253.59p 244.20p 253.14p 9580006
17/10/2006 247.55p 247.55p 242.85p 243.08p 4978361
16/10/2006 246.88p 247.77p 245.99p 246.43p 1511682
13/10/2006 249.12p 249.79p 246.88p 247.77p 3591395
12/10/2006 243.75p 250.46p 243.75p 246.88p 2296638
11/10/2006 239.50p 243.08p 239.50p 241.96p 1973416
10/10/2006 242.18p 243.08p 238.38p 241.51p 3519822
09/10/2006 239.72p 243.53p 239.28p 239.95p 1445439
06/10/2006 240.39p 243.30p 239.28p 243.08p 3215076
05/10/2006 243.30p 243.53p 239.05p 240.17p 1103857
04/10/2006 234.80p 239.72p 234.80p 238.61p 10312525
03/10/2006 235.48p 237.04p 233.02p 236.37p 1785099
02/10/2006 239.95p 244.87p 235.48p 237.94p 1980874
29/09/2006 238.83p 239.28p 236.59p 238.16p 2504004
28/09/2006 237.94p 239.72p 235.25p 237.71p 2814426
27/09/2006 233.24p 236.37p 231.23p 236.37p 6587238
26/09/2006 228.10p 231.90p 227.42p 231.23p 1276144
25/09/2006 230.56p 230.56p 227.42p 228.10p 654959
22/09/2006 229.66p 231.90p 227.20p 227.42p 1422365
21/09/2006 228.10p 233.69p 227.20p 231.90p 19408640
20/09/2006 228.32p 228.99p 226.08p 228.10p 6117733
19/09/2006 228.54p 228.77p 226.53p 227.20p 1309547
18/09/2006 227.20p 229.44p 226.75p 228.10p 2168935
15/09/2006 227.42p 231.67p 227.42p 228.54p 6249139
14/09/2006 225.86p 230.56p 225.86p 228.54p 17849584
13/09/2006 228.99p 231.23p 223.62p 226.98p 3612369
12/09/2006 225.86p 231.00p 225.86p 230.33p 2537615
11/09/2006 228.10p 231.45p 225.64p 227.20p 1855742
08/09/2006 225.19p 231.45p 225.19p 230.33p 4431271
07/09/2006 230.11p 230.11p 223.62p 226.08p 6127366
06/09/2006 233.69p 235.03p 230.11p 233.46p 5459284
05/09/2006 238.83p 242.41p 233.24p 235.03p 2991861
04/09/2006 237.49p 241.74p 237.49p 239.05p 3846933
01/09/2006 237.71p 241.96p 233.91p 238.83p 9218638
31/08/2006 245.99p 245.99p 232.34p 238.38p 17057892
30/08/2006 253.14p 255.82p 242.85p 253.81p 3823397
29/08/2006 245.09p 253.81p 240.62p 251.80p 3667730
25/08/2006 245.09p 250.01p 241.29p 246.66p 2041804
24/08/2006 244.42p 246.21p 238.16p 245.09p 3398918
23/08/2006 248.89p 248.89p 242.85p 245.54p 2433493
22/08/2006 250.91p 254.04p 245.99p 247.55p 3624521
21/08/2006 245.76p 250.23p 245.31p 247.33p 3929224
18/08/2006 246.21p 251.13p 246.21p 248.89p 3364882
17/08/2006 237.71p 248.00p 234.58p 246.21p 4717674
16/08/2006 235.25p 237.49p 234.13p 235.92p 2682591
15/08/2006 232.57p 237.94p 232.57p 237.26p 26918054
14/08/2006 230.56p 234.36p 228.32p 233.69p 4024934
11/08/2006 224.52p 228.10p 224.52p 227.20p 1774388
10/08/2006 220.05p 227.87p 220.05p 226.31p 3431213
09/08/2006 227.42p 233.69p 226.53p 228.99p 2197197
08/08/2006 225.64p 230.56p 220.27p 229.44p 5228476
07/08/2006 222.95p 227.65p 216.47p 222.51p 2210837
04/08/2006 222.73p 232.57p 218.93p 227.65p 4096876
03/08/2006 228.77p 228.77p 216.47p 222.73p 2328354
02/08/2006 227.87p 228.54p 224.29p 227.65p 1511075
01/08/2006 226.75p 227.65p 224.07p 224.74p 2398882
31/07/2006 230.78p 231.67p 224.74p 225.64p 2589347
28/07/2006 225.86p 232.79p 225.86p 231.67p 4102325
27/07/2006 237.04p 237.04p 223.85p 229.44p 4666447
26/07/2006 232.79p 233.46p 228.77p 230.78p 2969089
25/07/2006 231.90p 234.80p 227.42p 230.11p 1553082
24/07/2006 223.62p 230.11p 221.83p 229.21p 1360183
21/07/2006 222.95p 228.99p 222.95p 224.96p 2796580
20/07/2006 232.12p 233.69p 225.41p 227.42p 2812224
19/07/2006 228.99p 233.24p 224.29p 231.00p 1489159
18/07/2006 224.07p 227.87p 224.07p 225.64p 2171985
17/07/2006 230.33p 230.33p 224.74p 226.75p 2991985
14/07/2006 228.99p 232.34p 228.10p 228.54p 3924725
13/07/2006 236.37p 236.37p 232.34p 233.91p 4661458
12/07/2006 238.16p 239.05p 235.25p 236.37p 2807919
11/07/2006 235.03p 237.49p 233.02p 235.92p 2320330
10/07/2006 233.69p 236.59p 233.69p 236.15p 1374885
07/07/2006 234.13p 238.16p 233.91p 237.04p 3664862
06/07/2006 231.67p 234.36p 231.67p 233.69p 1326952
05/07/2006 229.21p 237.04p 229.21p 233.69p 1270986
04/07/2006 234.36p 237.71p 231.23p 234.58p 3330052
03/07/2006 225.41p 236.82p 225.41p 233.91p 4175262
30/06/2006 246.43p 246.43p 233.91p 236.37p 4078360
29/06/2006 232.57p 241.51p 228.10p 236.37p 5142141
28/06/2006 224.29p 230.78p 224.29p 228.32p 9075814
27/06/2006 220.94p 230.11p 220.94p 227.65p 3939131
26/06/2006 227.20p 227.20p 219.60p 221.16p 4085169
23/06/2006 232.57p 232.57p 220.05p 223.85p 1825934
22/06/2006 227.20p 227.42p 222.28p 223.85p 9307045
21/06/2006 231.90p 231.90p 218.93p 221.83p 3411610
20/06/2006 218.26p 221.61p 215.13p 220.94p 2408684
19/06/2006 220.27p 222.51p 216.02p 221.16p 2452368
16/06/2006 216.91p 223.18p 214.68p 217.14p 10602089
15/06/2006 212.44p 225.86p 212.44p 217.81p 6521176
14/06/2006 211.32p 215.35p 209.31p 213.56p 3191524
13/06/2006 205.06p 215.13p 201.48p 208.42p 6119638
12/06/2006 215.57p 218.48p 215.13p 216.24p 8787450
09/06/2006 216.02p 219.60p 215.35p 215.80p 1478153
08/06/2006 209.31p 215.13p 205.51p 213.78p 4251532
07/06/2006 217.36p 220.27p 213.78p 217.14p 3239158
06/06/2006 211.32p 218.70p 206.85p 214.23p 3170870
05/06/2006 229.44p 229.44p 221.61p 222.28p 2236341
02/06/2006 222.28p 230.78p 221.16p 226.08p 3260034
01/06/2006 218.48p 228.32p 216.02p 218.03p 2605583
31/05/2006 211.32p 221.61p 210.21p 220.27p 2969116
30/05/2006 220.72p 220.72p 215.57p 218.03p 3576624
26/05/2006 222.06p 225.19p 205.73p 224.96p 7134186
25/05/2006 219.82p 222.95p 216.47p 218.93p 1987691
24/05/2006 220.05p 227.20p 216.24p 218.26p 5498758
23/05/2006 219.82p 228.10p 212.67p 223.85p 3142046
22/05/2006 217.59p 220.27p 214.68p 216.91p 4924106
19/05/2006 219.60p 225.86p 214.90p 218.48p 6531639
18/05/2006 227.42p 228.10p 217.36p 220.27p 12318968
17/05/2006 229.88p 231.90p 223.62p 225.41p 5475068
16/05/2006 233.02p 233.69p 227.87p 230.78p 3091026
15/05/2006 233.02p 233.69p 228.77p 231.90p 4230679
12/05/2006 240.84p 242.41p 234.13p 236.82p 2365971
11/05/2006 242.63p 246.88p 242.18p 243.08p 3526593
10/05/2006 246.66p 246.66p 244.20p 244.87p 6465418
09/05/2006 240.62p 245.99p 240.62p 245.31p 5640867
08/05/2006 239.28p 243.30p 237.49p 242.63p 5147766
05/05/2006 235.92p 239.28p 235.92p 239.05p 7700210
04/05/2006 234.13p 239.05p 234.13p 237.71p 10892336
03/05/2006 234.36p 237.94p 231.67p 231.90p 4184700
02/05/2006 234.36p 237.04p 233.91p 235.48p 7856332
28/04/2006 234.80p 240.62p 226.31p 234.80p 10474779
27/04/2006 245.54p 247.55p 239.95p 242.41p 2127418
26/04/2006 246.88p 249.79p 246.43p 246.66p 1875010
25/04/2006 246.43p 248.89p 246.43p 247.33p 2208300
24/04/2006 248.22p 253.59p 245.09p 247.77p 3269785
21/04/2006 241.96p 248.45p 241.96p 247.77p 1714202
20/04/2006 246.88p 250.01p 245.54p 246.43p 5216910
19/04/2006 245.76p 249.12p 243.75p 248.22p 7313907
18/04/2006 241.07p 243.08p 240.62p 241.96p 2583252

*Close Price adjusted for both dividends and splits