Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/04/2006 240.62p 244.20p 240.62p 241.96p 3852629
12/04/2006 245.76p 247.55p 240.84p 241.96p 3453740
11/04/2006 259.85p 259.85p 250.46p 252.25p 4269750
10/04/2006 257.84p 261.42p 256.72p 258.73p 3390621
07/04/2006 254.93p 261.64p 251.35p 256.50p 1731813
06/04/2006 252.69p 256.72p 252.25p 256.27p 2316110
05/04/2006 253.14p 255.60p 251.80p 252.69p 4720055
04/04/2006 251.58p 252.02p 249.56p 251.80p 7640615
03/04/2006 252.92p 254.93p 250.23p 250.91p 5031122
31/03/2006 250.91p 253.81p 250.46p 251.13p 2860241
30/03/2006 252.47p 252.47p 250.46p 251.58p 1741113
29/03/2006 251.13p 252.02p 248.45p 250.68p 2731420
28/03/2006 253.14p 254.04p 248.89p 250.01p 3519829
27/03/2006 250.68p 254.71p 249.34p 251.35p 3414288
24/03/2006 253.37p 253.81p 243.08p 252.25p 4771680
23/03/2006 248.67p 252.69p 247.77p 251.58p 4774062
22/03/2006 246.43p 249.34p 246.43p 248.67p 1802879
21/03/2006 244.20p 250.91p 244.20p 248.67p 4442568
20/03/2006 249.12p 252.02p 244.64p 245.99p 3097860
17/03/2006 248.00p 252.47p 245.76p 250.46p 6976300
16/03/2006 243.53p 246.88p 241.74p 246.21p 7215638
15/03/2006 246.43p 247.77p 243.30p 244.42p 2642340
14/03/2006 249.79p 249.79p 246.88p 247.77p 5100840
13/03/2006 249.56p 254.04p 247.10p 248.00p 4340605
10/03/2006 246.88p 249.79p 245.99p 247.77p 5277238
09/03/2006 249.56p 251.35p 243.97p 249.12p 20048680
08/03/2006 249.56p 250.68p 246.88p 248.22p 6463762
07/03/2006 248.00p 250.91p 248.00p 250.46p 4216892
06/03/2006 249.56p 250.91p 247.10p 250.23p 6757658
03/03/2006 246.21p 251.35p 245.99p 247.77p 20997986
02/03/2006 243.30p 246.88p 243.30p 245.99p 19620534
01/03/2006 239.50p 244.64p 237.49p 243.53p 10288069
28/02/2006 252.25p 254.71p 228.10p 239.50p 23937118
27/02/2006 266.34p 266.56p 261.19p 266.34p 2750024
24/02/2006 265.66p 268.35p 263.88p 266.56p 10296569
23/02/2006 263.88p 268.12p 263.43p 263.88p 5146336
22/02/2006 268.35p 268.35p 262.76p 263.88p 5685238
21/02/2006 273.71p 274.39p 263.65p 264.10p 16656396
20/02/2006 272.60p 274.61p 266.78p 274.39p 2609220
17/02/2006 276.40p 276.40p 270.36p 272.82p 3533685
16/02/2006 272.82p 274.16p 271.70p 274.16p 4388188
15/02/2006 281.77p 281.77p 264.55p 271.93p 15101831
14/02/2006 280.87p 281.32p 278.86p 279.53p 2008801
13/02/2006 284.45p 284.90p 280.42p 281.32p 2165218
10/02/2006 290.71p 292.72p 279.98p 282.21p 6533464
09/02/2006 290.71p 293.84p 288.92p 292.28p 8721612
08/02/2006 281.77p 294.51p 281.09p 289.59p 9556315
07/02/2006 288.03p 288.03p 283.33p 284.67p 3578604
06/02/2006 287.58p 287.80p 284.45p 286.01p 2947534
03/02/2006 289.82p 290.49p 283.55p 285.12p 3986155
02/02/2006 287.13p 290.93p 286.24p 288.47p 3640616
01/02/2006 285.79p 289.82p 284.00p 288.47p 3149795
31/01/2006 294.06p 294.06p 283.11p 283.11p 2757990
30/01/2006 290.71p 292.72p 285.57p 291.60p 591005
27/01/2006 290.71p 293.84p 289.82p 292.95p 671925
26/01/2006 289.82p 295.18p 287.13p 290.71p 1281239
25/01/2006 285.79p 289.82p 284.00p 289.82p 1575397
24/01/2006 286.24p 287.36p 284.00p 284.45p 1815731
23/01/2006 285.79p 286.91p 281.09p 286.24p 1388871
20/01/2006 286.91p 288.92p 285.12p 285.79p 1265068
19/01/2006 286.91p 288.47p 284.00p 285.57p 1793369
18/01/2006 283.78p 288.03p 280.87p 284.00p 2775543
17/01/2006 285.57p 288.92p 285.34p 286.68p 1787292
16/01/2006 290.49p 295.18p 284.90p 289.14p 799662
13/01/2006 287.58p 290.71p 287.36p 287.58p 1702950
12/01/2006 292.95p 292.95p 289.37p 289.59p 3569720
11/01/2006 288.25p 292.95p 286.91p 292.95p 1980653
10/01/2006 289.82p 292.95p 284.90p 288.25p 5392335
09/01/2006 299.21p 299.21p 291.60p 292.28p 4669798
06/01/2006 297.87p 298.54p 295.63p 296.75p 1241082
05/01/2006 301.44p 302.79p 293.62p 295.63p 4215761
04/01/2006 301.44p 303.23p 295.85p 303.23p 3883934
03/01/2006 293.17p 296.75p 291.38p 296.75p 4800165
30/12/2005 294.51p 295.18p 284.90p 293.84p 459565
29/12/2005 288.03p 296.08p 288.03p 294.51p 1246490
28/12/2005 306.81p 306.81p 290.04p 290.93p 701641
23/12/2005 292.05p 294.51p 292.05p 294.06p 480260
22/12/2005 291.60p 293.84p 288.92p 293.39p 2184554
21/12/2005 286.24p 291.16p 286.24p 290.26p 2768571
20/12/2005 288.92p 289.82p 286.68p 287.36p 1794753
19/12/2005 292.05p 291.83p 284.67p 285.79p 2864565
16/12/2005 289.14p 290.93p 287.58p 290.71p 2467283
15/12/2005 287.36p 289.37p 284.67p 289.14p 3560997
14/12/2005 289.82p 289.82p 285.57p 287.36p 3113204
13/12/2005 285.79p 288.03p 282.21p 287.58p 3044493
12/12/2005 286.24p 287.13p 281.09p 284.00p 1896645
09/12/2005 281.77p 284.00p 280.87p 283.55p 1197604
08/12/2005 282.88p 287.36p 279.98p 282.21p 7971068
07/12/2005 281.54p 287.80p 278.63p 286.24p 1669425
06/12/2005 283.55p 283.55p 279.98p 280.42p 1021917
05/12/2005 290.26p 290.26p 280.87p 281.77p 2304428
02/12/2005 279.75p 286.01p 279.75p 286.01p 1673121
01/12/2005 281.54p 283.55p 275.95p 280.42p 2068255
30/11/2005 278.63p 283.33p 278.63p 279.98p 2951104
29/11/2005 278.19p 284.45p 278.19p 279.98p 1737896
28/11/2005 287.13p 287.13p 279.53p 280.42p 971238
25/11/2005 280.65p 285.57p 279.98p 284.23p 810076
24/11/2005 282.21p 283.55p 279.08p 279.08p 711826
23/11/2005 277.52p 284.45p 277.74p 284.00p 1644285
22/11/2005 283.11p 286.91p 276.62p 277.52p 2937285
21/11/2005 281.32p 285.57p 281.32p 283.78p 1564009
18/11/2005 280.42p 284.23p 278.41p 282.21p 2102716
17/11/2005 271.48p 278.86p 271.48p 278.86p 4455962
16/11/2005 275.50p 276.40p 271.25p 274.39p 1866240
15/11/2005 272.60p 276.85p 272.82p 275.95p 1849740
14/11/2005 273.27p 276.40p 271.93p 274.39p 1639674
11/11/2005 278.63p 278.63p 272.37p 273.27p 1387791
10/11/2005 277.74p 277.96p 272.15p 273.71p 1701685
09/11/2005 276.17p 277.52p 271.25p 276.40p 21556064
08/11/2005 280.42p 279.98p 275.50p 276.17p 989196
07/11/2005 275.28p 278.86p 272.60p 277.52p 1194746
04/11/2005 275.73p 277.96p 273.94p 275.28p 1223760
03/11/2005 277.07p 279.08p 274.16p 274.39p 2989784
02/11/2005 272.82p 283.11p 260.52p 275.50p 30607946
01/11/2005 258.51p 261.64p 257.84p 260.30p 1674589
31/10/2005 255.82p 261.64p 252.47p 260.30p 3228334
28/10/2005 252.92p 253.59p 248.22p 253.59p 1282284
27/10/2005 254.26p 255.60p 252.47p 252.92p 2837954
26/10/2005 257.61p 257.61p 252.25p 255.38p 1285664
25/10/2005 252.92p 256.05p 251.35p 251.80p 2970886
24/10/2005 253.81p 256.72p 250.46p 255.82p 734497
21/10/2005 249.79p 253.59p 247.77p 252.02p 4596912
20/10/2005 255.38p 258.51p 249.34p 252.25p 3666442
19/10/2005 256.72p 257.39p 248.67p 249.12p 4352968
18/10/2005 260.74p 261.86p 257.17p 258.51p 2861417
17/10/2005 261.19p 263.20p 258.96p 260.74p 922157
14/10/2005 262.09p 267.23p 258.28p 258.96p 2383860
13/10/2005 263.88p 265.44p 258.28p 259.85p 2911652
12/10/2005 271.25p 271.93p 260.52p 263.43p 3498870
11/10/2005 271.25p 272.60p 270.36p 271.25p 2505064
10/10/2005 270.36p 272.60p 268.80p 271.03p 1085075
07/10/2005 269.69p 272.82p 269.69p 270.81p 3622245
06/10/2005 267.01p 271.93p 267.01p 271.25p 4058199
05/10/2005 269.69p 273.27p 269.69p 270.81p 3437628
04/10/2005 270.36p 273.04p 268.12p 272.37p 2637830
03/10/2005 265.44p 272.60p 264.10p 269.02p 1991949
30/09/2005 266.56p 268.57p 263.88p 265.44p 2081756
29/09/2005 267.90p 269.02p 264.32p 264.99p 2465567
28/09/2005 268.35p 270.14p 266.34p 267.90p 3518798
27/09/2005 270.14p 270.14p 267.45p 268.35p 3136998
26/09/2005 273.04p 274.16p 268.57p 270.14p 2017234
23/09/2005 273.94p 275.73p 270.81p 272.15p 3501306
22/09/2005 273.04p 275.28p 271.03p 274.61p 3022636
21/09/2005 276.40p 278.41p 271.25p 273.04p 5008689
20/09/2005 277.52p 278.86p 276.85p 278.19p 3313568
19/09/2005 277.74p 278.86p 275.95p 277.52p 3917088
16/09/2005 270.14p 280.20p 268.57p 277.74p 9347327
15/09/2005 269.69p 273.27p 270.14p 271.25p 2645413
14/09/2005 270.58p 273.71p 268.35p 271.70p 4001694
13/09/2005 272.15p 273.94p 270.36p 273.71p 4572710
12/09/2005 274.61p 274.61p 271.93p 273.27p 2290768
09/09/2005 274.39p 275.28p 270.14p 272.82p 3836196
08/09/2005 276.40p 276.40p 268.57p 273.04p 1401761
07/09/2005 273.49p 275.50p 273.04p 274.39p 2118767
06/09/2005 270.14p 275.06p 270.14p 274.61p 6181564
05/09/2005 269.02p 271.70p 268.35p 271.25p 3867934
02/09/2005 282.66p 282.66p 265.44p 268.35p 6543226
01/09/2005 275.06p 280.42p 266.56p 273.71p 3693116
31/08/2005 271.25p 278.19p 271.25p 274.16p 1763574
30/08/2005 273.27p 281.09p 271.25p 272.82p 1450805
29/08/2005 273.04p 273.04p 273.04p 273.04p 0
26/08/2005 275.28p 279.53p 272.60p 273.04p 999237
25/08/2005 272.37p 274.39p 272.37p 272.82p 1915231
24/08/2005 273.27p 273.94p 270.81p 272.82p 1079254
23/08/2005 275.73p 275.73p 272.15p 272.82p 852129
22/08/2005 275.50p 275.50p 272.15p 274.16p 516402
19/08/2005 271.93p 275.50p 270.14p 274.16p 870875
18/08/2005 277.96p 277.96p 271.25p 272.37p 920974
17/08/2005 276.62p 277.96p 272.82p 273.04p 2116849
16/08/2005 278.19p 278.19p 275.50p 277.29p 943711
15/08/2005 275.73p 279.08p 271.03p 276.62p 800791
12/08/2005 280.87p 280.87p 276.62p 276.85p 838163
11/08/2005 279.31p 281.54p 277.07p 277.52p 786591
10/08/2005 277.74p 281.77p 277.29p 280.20p 1693782
09/08/2005 281.09p 281.09p 276.40p 277.29p 1053502
08/08/2005 281.54p 281.54p 277.74p 278.63p 1186322
05/08/2005 275.95p 280.42p 271.25p 277.74p 2925896
04/08/2005 273.27p 287.58p 273.27p 276.85p 4823679
03/08/2005 274.61p 274.83p 271.03p 273.49p 963218
02/08/2005 273.04p 274.39p 271.25p 272.60p 2106168
01/08/2005 273.71p 274.39p 271.70p 273.71p 1323556
29/07/2005 273.94p 274.39p 270.14p 272.15p 3353741
28/07/2005 268.35p 271.70p 267.45p 271.48p 1642452
27/07/2005 266.34p 268.80p 266.11p 267.45p 1085108
26/07/2005 266.56p 267.01p 265.22p 266.34p 1527950
25/07/2005 270.14p 272.37p 264.77p 265.44p 1201930
22/07/2005 270.81p 275.28p 266.11p 269.24p 1676552
21/07/2005 267.90p 269.69p 263.88p 269.47p 2148249
20/07/2005 266.56p 272.82p 263.88p 265.22p 1335844
19/07/2005 266.78p 269.69p 264.10p 265.66p 3535073
18/07/2005 269.69p 275.28p 262.09p 267.68p 1628366
15/07/2005 272.82p 275.73p 268.12p 268.12p 1856119
14/07/2005 277.96p 277.96p 272.15p 273.94p 1309778
13/07/2005 274.39p 276.85p 272.82p 275.28p 979424
12/07/2005 271.48p 274.39p 267.90p 273.71p 1134309
11/07/2005 277.52p 278.19p 273.27p 274.39p 981128
08/07/2005 271.93p 275.50p 267.68p 273.71p 796667
07/07/2005 274.39p 274.39p 253.14p 267.68p 1856860
06/07/2005 275.73p 275.73p 272.82p 273.71p 1428449
05/07/2005 274.16p 276.62p 272.82p 273.27p 1425733

*Close Price adjusted for both dividends and splits