Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/01/2019 297.75p 302.25p 294.50p 296.00p 1308413
30/01/2019 233.60p 238.60p 232.30p 237.60p 996099
30/01/2019 292.00p 298.25p 290.37p 297.00p 796879
29/01/2019 232.60p 234.20p 230.80p 233.40p 993759
29/01/2019 290.75p 292.75p 288.50p 291.75p 795007
28/01/2019 231.40p 234.00p 230.20p 232.00p 1100283
28/01/2019 289.25p 292.50p 287.75p 290.00p 880226
25/01/2019 229.20p 232.40p 226.90p 230.60p 1112826
25/01/2019 286.50p 290.50p 283.63p 288.25p 890261
24/01/2019 230.00p 230.20p 227.00p 228.40p 1778116
24/01/2019 287.50p 287.75p 283.75p 285.50p 1422493
23/01/2019 234.20p 234.20p 228.20p 228.20p 4078259
23/01/2019 292.75p 292.75p 285.25p 285.25p 3262607
22/01/2019 234.80p 236.40p 232.80p 234.00p 1527087
22/01/2019 293.50p 295.50p 291.00p 292.50p 1221670
21/01/2019 234.00p 239.00p 234.00p 235.80p 1543533
21/01/2019 292.50p 298.75p 292.50p 294.75p 1234826
18/01/2019 230.40p 235.20p 229.40p 234.80p 1959840
18/01/2019 288.00p 294.00p 286.75p 293.50p 1567872
17/01/2019 232.20p 232.80p 229.40p 229.60p 941228
17/01/2019 290.25p 291.00p 286.75p 287.00p 752982
16/01/2019 230.40p 233.80p 227.60p 232.60p 1581225
16/01/2019 288.00p 292.25p 284.50p 290.75p 1264980
15/01/2019 228.00p 229.60p 224.60p 229.60p 1266809
15/01/2019 285.00p 287.00p 280.75p 287.00p 1013447
14/01/2019 226.20p 229.40p 225.00p 227.80p 1383519
14/01/2019 282.75p 286.75p 281.25p 284.75p 1106815
11/01/2019 227.40p 229.00p 225.40p 228.60p 1314722
11/01/2019 284.25p 286.25p 281.75p 285.75p 1051778
10/01/2019 235.00p 235.00p 225.40p 226.60p 2936201
10/01/2019 293.75p 293.75p 281.75p 283.25p 2348961
09/01/2019 230.60p 233.40p 228.60p 230.00p 1633157
09/01/2019 288.25p 291.75p 285.75p 287.50p 1306526
08/01/2019 223.40p 232.00p 223.40p 229.20p 2004552
08/01/2019 279.25p 290.00p 279.25p 286.50p 1603642
07/01/2019 226.20p 228.20p 222.20p 223.60p 1128986
07/01/2019 282.75p 285.25p 277.75p 279.50p 903189
04/01/2019 215.00p 225.20p 212.00p 223.20p 2018080
04/01/2019 268.75p 281.50p 265.00p 279.00p 1614464
03/01/2019 217.40p 220.00p 214.60p 215.00p 1460968
03/01/2019 271.75p 275.00p 268.25p 268.75p 1168774
02/01/2019 219.00p 219.60p 215.00p 219.20p 1118340
02/01/2019 273.75p 274.50p 268.75p 274.00p 894672
31/12/2018 219.20p 220.80p 217.40p 218.20p 420427
31/12/2018 274.00p 276.00p 271.75p 272.75p 336342
28/12/2018 216.40p 219.20p 214.60p 218.20p 1054088
28/12/2018 270.50p 274.00p 268.25p 272.75p 843270
27/12/2018 217.60p 220.40p 212.40p 213.00p 2700945
27/12/2018 272.00p 275.50p 265.50p 266.25p 2160756
24/12/2018 217.00p 218.60p 216.00p 217.00p 308956
24/12/2018 271.25p 273.25p 270.00p 271.25p 247165
21/12/2018 217.00p 220.60p 216.47p 218.80p 3342643
21/12/2018 271.25p 275.75p 270.59p 273.50p 2674114
20/12/2018 219.00p 219.80p 214.00p 217.40p 4319504
20/12/2018 273.75p 274.75p 267.50p 271.75p 3455603
19/12/2018 216.60p 223.40p 215.40p 220.20p 2492612
19/12/2018 270.75p 279.25p 269.25p 275.25p 1994090
18/12/2018 208.40p 219.00p 207.20p 216.80p 2413507
18/12/2018 260.50p 273.75p 259.00p 271.00p 1930806
17/12/2018 213.20p 214.00p 207.00p 207.00p 2872053
17/12/2018 266.50p 267.50p 258.75p 258.75p 2297642
14/12/2018 214.80p 214.80p 207.40p 211.40p 2390915
14/12/2018 268.50p 268.50p 259.25p 264.25p 1912732
13/12/2018 220.80p 222.40p 212.20p 214.20p 3184091
13/12/2018 276.00p 278.00p 265.25p 267.75p 2547273
12/12/2018 220.00p 220.80p 214.80p 220.80p 3212130
12/12/2018 275.00p 276.00p 268.50p 276.00p 2569704
11/12/2018 218.00p 222.60p 214.20p 218.00p 2321043
11/12/2018 272.50p 278.25p 267.75p 272.50p 1856834
10/12/2018 221.20p 221.80p 214.00p 214.00p 2064863
10/12/2018 276.50p 277.25p 267.50p 267.50p 1651890
07/12/2018 225.80p 228.20p 222.60p 222.60p 2656373
07/12/2018 282.25p 285.25p 278.25p 278.25p 2125098
06/12/2018 229.00p 230.10p 222.80p 222.80p 3547839
06/12/2018 286.25p 287.63p 278.50p 278.50p 2838271
05/12/2018 226.60p 233.80p 224.10p 230.40p 1279501
05/12/2018 283.25p 292.25p 280.12p 288.00p 1023601
04/12/2018 233.20p 235.00p 227.60p 229.00p 2314838
04/12/2018 291.50p 293.75p 284.50p 286.25p 1851870
03/12/2018 240.00p 242.20p 233.60p 234.60p 2432318
03/12/2018 300.00p 302.75p 292.00p 293.25p 1945854
30/11/2018 240.60p 241.40p 236.80p 237.60p 2123256
30/11/2018 300.75p 301.75p 296.00p 297.00p 1698605
29/11/2018 240.60p 245.00p 239.00p 239.00p 2574899
29/11/2018 300.75p 306.25p 298.75p 298.75p 2059919
28/11/2018 242.20p 243.20p 239.00p 241.40p 1402815
28/11/2018 302.75p 304.00p 298.75p 301.75p 1122252
27/11/2018 242.40p 244.60p 239.00p 241.60p 1440324
27/11/2018 303.00p 305.75p 298.75p 302.00p 1152259
26/11/2018 231.20p 242.27p 231.20p 241.20p 2459680
26/11/2018 289.00p 302.84p 289.00p 301.50p 1967744
23/11/2018 235.60p 239.40p 234.80p 236.80p 979643
23/11/2018 294.50p 299.25p 293.50p 296.00p 783714
22/11/2018 234.60p 238.80p 232.40p 237.00p 1124896
22/11/2018 293.25p 298.50p 290.50p 296.25p 899917
21/11/2018 234.20p 236.40p 231.20p 236.00p 2840541
21/11/2018 292.75p 295.50p 289.00p 295.00p 2272433
20/11/2018 236.20p 237.60p 230.60p 232.00p 3811074
20/11/2018 295.25p 297.00p 288.25p 290.00p 3048859
19/11/2018 238.40p 241.00p 235.20p 237.00p 5283432
19/11/2018 298.00p 301.25p 294.00p 296.25p 4226746
16/11/2018 239.40p 240.40p 235.60p 239.40p 2925783
16/11/2018 299.25p 300.50p 294.50p 299.25p 2340626
15/11/2018 239.20p 241.80p 234.20p 236.80p 2525746
15/11/2018 299.00p 302.25p 292.75p 296.00p 2020597
14/11/2018 236.00p 240.20p 231.19p 239.40p 2124235
14/11/2018 295.00p 300.25p 288.99p 299.25p 1699388
13/11/2018 228.20p 247.40p 228.20p 235.00p 2958176
13/11/2018 285.25p 309.25p 285.25p 293.75p 2366541
12/11/2018 234.20p 235.20p 227.00p 229.00p 2587487
12/11/2018 292.75p 294.00p 283.75p 286.25p 2069990
09/11/2018 239.00p 239.00p 229.80p 232.20p 2309879
09/11/2018 298.75p 298.75p 287.25p 290.25p 1847903
08/11/2018 247.20p 248.00p 233.20p 241.80p 4492516
08/11/2018 309.00p 310.00p 291.50p 302.25p 3594013
07/11/2018 244.80p 250.70p 244.00p 248.20p 1754432
07/11/2018 306.00p 313.37p 305.00p 310.25p 1403546
06/11/2018 242.20p 247.20p 241.00p 245.00p 1856497
06/11/2018 302.75p 309.00p 301.25p 306.25p 1485198
05/11/2018 247.00p 247.60p 238.00p 240.60p 1022978
05/11/2018 308.75p 309.50p 297.50p 300.75p 818382
02/11/2018 246.80p 252.80p 245.53p 246.60p 1635080
02/11/2018 308.50p 316.00p 306.91p 308.25p 1308064
01/11/2018 237.40p 246.20p 237.40p 244.40p 2196799
01/11/2018 296.75p 307.75p 296.75p 305.50p 1757439
31/10/2018 239.60p 247.60p 237.20p 240.20p 2662111
31/10/2018 299.50p 309.50p 296.50p 300.25p 2129689
30/10/2018 233.40p 239.60p 233.40p 236.40p 2386445
30/10/2018 291.75p 299.50p 291.75p 295.50p 1909156
29/10/2018 244.80p 246.40p 232.20p 232.20p 3296666
29/10/2018 306.00p 308.00p 290.25p 290.25p 2637333
26/10/2018 241.20p 244.20p 240.80p 242.80p 1965377
26/10/2018 301.50p 305.25p 301.00p 303.50p 1572302
25/10/2018 242.40p 246.20p 238.80p 242.20p 2019863
25/10/2018 303.00p 307.75p 298.50p 302.75p 1615890
24/10/2018 243.80p 248.40p 243.40p 243.40p 1160581
24/10/2018 304.75p 310.50p 304.25p 304.25p 928465
23/10/2018 249.40p 251.60p 242.80p 243.20p 1522899
23/10/2018 311.75p 314.50p 303.50p 304.00p 1218319
22/10/2018 255.20p 256.40p 249.80p 250.20p 1222034
22/10/2018 319.00p 320.50p 312.25p 312.75p 977627
19/10/2018 253.00p 256.14p 250.60p 253.20p 1855484
19/10/2018 316.25p 320.17p 313.25p 316.50p 1484387
18/10/2018 254.40p 259.00p 253.60p 253.80p 957151
18/10/2018 318.00p 323.75p 317.00p 317.25p 765721
17/10/2018 262.20p 263.00p 255.20p 255.40p 1614043
17/10/2018 327.75p 328.75p 319.00p 319.25p 1291234
16/10/2018 258.00p 262.00p 256.60p 262.00p 1807975
16/10/2018 322.50p 327.50p 320.75p 327.50p 1446380
15/10/2018 259.40p 259.60p 256.40p 256.80p 1076030
15/10/2018 324.25p 324.50p 320.50p 321.00p 860824
12/10/2018 266.20p 267.80p 259.80p 260.00p 2293801
12/10/2018 332.75p 334.75p 324.75p 325.00p 1835041
11/10/2018 265.00p 267.20p 261.20p 261.20p 3063001
11/10/2018 331.25p 334.00p 326.50p 326.50p 2450401
10/10/2018 279.40p 279.80p 269.80p 269.80p 1488380
10/10/2018 349.25p 349.75p 337.25p 337.25p 1190704
09/10/2018 278.80p 280.80p 277.60p 277.80p 3640727
09/10/2018 348.50p 351.00p 347.00p 347.25p 2912582
08/10/2018 283.20p 284.00p 279.60p 279.60p 1051979
08/10/2018 354.00p 355.00p 349.50p 349.50p 841583
05/10/2018 284.80p 284.80p 279.00p 281.40p 1970241
05/10/2018 356.00p 356.00p 348.75p 351.75p 1576193
04/10/2018 306.80p 306.80p 284.20p 284.40p 2864061
04/10/2018 383.50p 383.50p 355.25p 355.50p 2291249
03/10/2018 304.20p 307.60p 303.60p 306.80p 1251435
03/10/2018 380.25p 384.50p 379.50p 383.50p 1001148
02/10/2018 306.20p 306.40p 303.80p 305.00p 1536456
02/10/2018 382.75p 383.00p 379.75p 381.25p 1229165
01/10/2018 301.40p 306.40p 299.00p 305.40p 1583080
01/10/2018 376.75p 383.00p 373.75p 381.75p 1266464
28/09/2018 294.60p 302.20p 293.40p 300.60p 3252739
28/09/2018 368.25p 377.75p 366.75p 375.75p 2602191
27/09/2018 295.60p 296.40p 293.00p 293.00p 906749
27/09/2018 369.50p 370.50p 366.25p 366.25p 725399
26/09/2018 297.80p 297.87p 295.00p 296.20p 581260
26/09/2018 372.25p 372.34p 368.75p 370.25p 465008
25/09/2018 297.40p 299.40p 295.80p 296.40p 734494
25/09/2018 371.75p 374.25p 369.75p 370.50p 587595
24/09/2018 295.80p 301.60p 295.40p 297.80p 933637
24/09/2018 369.75p 377.00p 369.25p 372.25p 746910
21/09/2018 295.20p 298.40p 294.20p 297.00p 2252703
21/09/2018 369.00p 373.00p 367.75p 371.25p 1802162
20/09/2018 294.40p 297.00p 293.40p 294.60p 1008387
20/09/2018 368.00p 371.25p 366.75p 368.25p 806710
19/09/2018 301.60p 301.60p 293.40p 296.20p 2187475
19/09/2018 377.00p 377.00p 366.75p 370.25p 1749980
18/09/2018 292.60p 302.40p 292.00p 294.60p 1224388
18/09/2018 365.75p 378.00p 365.00p 368.25p 979510
17/09/2018 288.40p 291.80p 286.30p 291.80p 1282409
17/09/2018 360.50p 364.75p 357.87p 364.75p 1025927
14/09/2018 298.00p 298.00p 281.20p 288.80p 1910683
14/09/2018 372.50p 372.50p 351.50p 361.00p 1528546
13/09/2018 290.80p 296.20p 290.80p 295.20p 1541087
13/09/2018 363.50p 370.25p 363.50p 369.00p 1232870
12/09/2018 293.60p 299.40p 293.20p 296.60p 1564359
12/09/2018 367.00p 374.25p 366.50p 370.75p 1251487
11/09/2018 299.00p 299.20p 291.20p 295.40p 2196969
11/09/2018 373.75p 374.00p 364.00p 369.25p 1757575
10/09/2018 301.00p 303.20p 298.40p 299.00p 1449037

*Close Price adjusted for both dividends and splits