Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/09/2018 301.00p 303.20p 298.40p 299.00p 1449037
07/09/2018 378.25p 379.00p 371.50p 373.00p 1010119
07/09/2018 302.60p 303.20p 297.20p 298.40p 1262649
06/09/2018 383.25p 383.25p 378.00p 378.25p 1026944
06/09/2018 306.60p 306.60p 302.40p 302.60p 1283680
05/09/2018 389.00p 389.25p 379.75p 382.75p 1069631
05/09/2018 311.20p 311.40p 303.80p 306.20p 1337039
04/09/2018 388.25p 392.00p 383.25p 387.00p 1447026
04/09/2018 310.60p 313.60p 306.60p 309.60p 1808783
03/09/2018 386.25p 388.00p 380.00p 380.00p 1610821
03/09/2018 309.00p 310.40p 304.00p 304.00p 2013526
31/08/2018 387.75p 390.00p 385.25p 386.50p 1053155
31/08/2018 310.20p 312.00p 308.20p 309.20p 1316444
30/08/2018 390.50p 390.50p 386.00p 386.00p 622283
30/08/2018 312.40p 312.40p 308.80p 308.80p 777854
29/08/2018 388.75p 392.50p 388.25p 388.50p 653740
29/08/2018 311.00p 314.00p 310.60p 310.80p 817175
28/08/2018 391.25p 394.25p 391.00p 392.25p 742858
28/08/2018 313.00p 315.40p 312.80p 313.80p 928572
24/08/2018 388.25p 391.25p 387.25p 390.50p 454945
24/08/2018 310.60p 313.00p 309.80p 312.40p 568681
23/08/2018 385.50p 391.50p 385.50p 390.50p 413935
23/08/2018 308.40p 313.20p 308.40p 312.40p 517419
22/08/2018 390.00p 393.00p 389.75p 390.75p 502636
22/08/2018 312.00p 314.40p 311.80p 312.60p 628295
21/08/2018 391.50p 394.25p 386.50p 393.75p 610222
21/08/2018 313.20p 315.40p 309.20p 315.00p 762777
20/08/2018 391.00p 394.50p 390.75p 391.25p 969414
20/08/2018 312.80p 315.60p 312.60p 313.00p 1211768
17/08/2018 391.75p 393.25p 389.25p 391.25p 589753
17/08/2018 313.40p 314.60p 311.40p 313.00p 737191
16/08/2018 389.75p 391.50p 387.50p 391.50p 735306
16/08/2018 311.80p 313.20p 310.00p 313.20p 919132
15/08/2018 391.50p 391.50p 384.50p 387.00p 1097451
15/08/2018 313.20p 313.20p 307.60p 309.60p 1371814
14/08/2018 394.00p 396.50p 388.50p 390.00p 2323154
14/08/2018 315.20p 317.20p 310.80p 312.00p 2903942
13/08/2018 392.00p 394.25p 390.00p 393.75p 2081971
13/08/2018 313.60p 315.40p 312.00p 315.00p 2602464
10/08/2018 395.50p 396.50p 391.00p 395.50p 1084010
10/08/2018 316.40p 317.20p 312.80p 316.40p 1355013
09/08/2018 392.75p 396.25p 389.50p 394.00p 2116154
09/08/2018 314.20p 317.00p 311.60p 315.20p 2645192
08/08/2018 379.50p 390.25p 374.05p 389.50p 2550902
08/08/2018 303.60p 312.20p 299.24p 311.60p 3188628
07/08/2018 375.50p 377.50p 369.25p 374.25p 1713773
07/08/2018 300.40p 302.00p 295.40p 299.40p 2142216
06/08/2018 381.00p 383.75p 375.50p 375.50p 1578000
06/08/2018 304.80p 307.00p 300.40p 300.40p 1972500
03/08/2018 380.00p 386.50p 379.00p 382.75p 1826161
03/08/2018 304.00p 309.20p 303.20p 306.20p 2282701
02/08/2018 385.75p 387.84p 377.50p 379.50p 3031607
02/08/2018 308.60p 310.27p 302.00p 303.60p 3789509
01/08/2018 408.25p 408.25p 362.25p 387.50p 11720837
01/08/2018 326.60p 326.60p 289.80p 310.00p 14651046
31/07/2018 438.75p 442.50p 434.50p 437.50p 1620138
31/07/2018 351.00p 354.00p 347.60p 350.00p 2025172
30/07/2018 434.75p 438.00p 434.25p 437.50p 903576
30/07/2018 347.80p 350.40p 347.40p 350.00p 1129470
27/07/2018 434.50p 438.25p 429.50p 437.00p 686002
27/07/2018 347.60p 350.60p 343.60p 349.60p 857502
26/07/2018 428.75p 434.00p 428.75p 432.25p 1778226
26/07/2018 343.00p 347.20p 343.00p 345.80p 2222783
25/07/2018 430.25p 430.50p 426.00p 429.25p 1201323
25/07/2018 344.20p 344.40p 340.80p 343.40p 1501654
24/07/2018 422.25p 430.00p 419.25p 430.00p 1277086
24/07/2018 337.80p 344.00p 335.40p 344.00p 1596358
23/07/2018 421.25p 421.25p 417.00p 420.25p 890847
23/07/2018 337.00p 337.00p 333.60p 336.20p 1113559
20/07/2018 418.25p 423.25p 418.00p 422.50p 1080086
20/07/2018 334.60p 338.60p 334.40p 338.00p 1350108
19/07/2018 425.50p 427.50p 420.00p 420.00p 1261912
19/07/2018 340.40p 342.00p 336.00p 336.00p 1577390
18/07/2018 425.75p 427.00p 422.50p 422.50p 1686236
18/07/2018 340.60p 341.60p 338.00p 338.00p 2107795
17/07/2018 420.75p 423.75p 420.75p 421.75p 1199249
17/07/2018 336.60p 339.00p 336.60p 337.40p 1499061
16/07/2018 424.50p 428.25p 422.50p 422.50p 1074529
16/07/2018 339.60p 342.60p 338.00p 338.00p 1343161
13/07/2018 425.75p 430.25p 425.75p 426.25p 504560
13/07/2018 340.60p 344.20p 340.60p 341.00p 630700
12/07/2018 421.50p 426.00p 418.75p 423.75p 734510
12/07/2018 337.20p 340.80p 335.00p 339.00p 918137
11/07/2018 426.00p 426.00p 418.25p 420.25p 967030
11/07/2018 340.80p 340.80p 334.60p 336.20p 1208787
10/07/2018 426.00p 433.75p 425.25p 426.50p 835852
10/07/2018 340.80p 347.00p 340.20p 341.20p 1044815
09/07/2018 427.00p 429.75p 421.25p 425.00p 928413
09/07/2018 341.60p 343.80p 337.00p 340.00p 1160516
06/07/2018 421.00p 427.50p 421.00p 427.50p 1176870
06/07/2018 336.80p 342.00p 336.80p 342.00p 1471087
05/07/2018 417.75p 423.00p 417.75p 420.50p 1009245
05/07/2018 334.20p 338.40p 334.20p 336.40p 1261556
04/07/2018 421.50p 421.50p 416.50p 420.00p 650786
04/07/2018 337.20p 337.20p 333.20p 336.00p 813482
03/07/2018 423.25p 424.25p 419.50p 421.75p 1171472
03/07/2018 338.60p 339.40p 335.60p 337.40p 1464340
02/07/2018 424.50p 427.00p 417.75p 421.25p 868205
02/07/2018 339.60p 341.60p 334.20p 337.00p 1085256
29/06/2018 424.25p 427.66p 422.00p 426.75p 1680389
29/06/2018 339.40p 342.13p 337.60p 341.40p 2100486
28/06/2018 419.50p 423.50p 417.25p 420.75p 1079268
28/06/2018 335.60p 338.80p 333.80p 336.60p 1349085
27/06/2018 421.25p 422.25p 412.50p 421.50p 1194912
27/06/2018 337.00p 337.80p 330.00p 337.20p 1493640
26/06/2018 415.50p 420.00p 413.75p 419.75p 1002800
26/06/2018 332.40p 336.00p 331.00p 335.80p 1253500
25/06/2018 419.75p 422.50p 415.75p 416.75p 1000722
25/06/2018 335.80p 338.00p 332.60p 333.40p 1250903
22/06/2018 418.50p 423.50p 418.50p 422.50p 828172
22/06/2018 334.80p 338.80p 334.80p 338.00p 1035215
21/06/2018 422.00p 427.00p 418.50p 419.25p 945304
21/06/2018 337.60p 341.60p 334.80p 335.40p 1181630
20/06/2018 423.25p 424.75p 421.75p 423.50p 924362
20/06/2018 338.60p 339.80p 337.40p 338.80p 1155453
19/06/2018 421.00p 421.25p 415.75p 420.00p 779752
19/06/2018 336.80p 337.00p 332.60p 336.00p 974690
18/06/2018 424.75p 424.75p 418.75p 423.00p 580117
18/06/2018 339.80p 339.80p 335.00p 338.40p 725146
15/06/2018 427.25p 430.00p 421.50p 424.50p 2541224
15/06/2018 341.80p 344.00p 337.20p 339.60p 3176530
14/06/2018 415.25p 430.50p 415.25p 428.75p 1589589
14/06/2018 332.20p 344.40p 332.20p 343.00p 1986986
13/06/2018 418.25p 422.75p 416.75p 422.50p 1648023
13/06/2018 334.60p 338.20p 333.40p 338.00p 2060029
12/06/2018 417.50p 419.00p 411.00p 417.50p 1099393
12/06/2018 334.00p 335.20p 328.80p 334.00p 1374241
11/06/2018 418.50p 419.00p 414.25p 414.25p 703625
11/06/2018 334.80p 335.20p 331.40p 331.40p 879531
08/06/2018 415.75p 419.25p 414.50p 416.00p 635423
08/06/2018 332.60p 335.40p 331.60p 332.80p 794279
07/06/2018 421.25p 423.25p 417.25p 419.00p 816568
07/06/2018 337.00p 338.60p 333.80p 335.20p 1020710
06/06/2018 419.00p 421.00p 414.75p 421.00p 596601
06/06/2018 335.20p 336.80p 331.80p 336.80p 745751
05/06/2018 421.00p 422.00p 419.00p 419.50p 900346
05/06/2018 336.80p 337.60p 335.20p 335.60p 1125432
04/06/2018 414.25p 422.00p 414.25p 420.75p 665323
04/06/2018 331.40p 337.60p 331.40p 336.60p 831654
01/06/2018 415.00p 416.75p 412.50p 415.50p 557845
01/06/2018 332.00p 333.40p 330.00p 332.40p 697306
31/05/2018 410.00p 415.50p 410.00p 412.25p 715360
31/05/2018 328.00p 332.40p 328.00p 329.80p 894200
30/05/2018 408.75p 413.50p 407.00p 410.00p 1310113
30/05/2018 327.00p 330.80p 325.60p 328.00p 1637641
29/05/2018 411.50p 411.75p 406.50p 408.75p 1012978
29/05/2018 329.20p 329.40p 325.20p 327.00p 1266223
25/05/2018 409.00p 417.75p 409.00p 411.50p 1120729
25/05/2018 327.20p 334.20p 327.20p 329.20p 1400911
24/05/2018 411.25p 413.50p 408.50p 409.25p 786646
24/05/2018 329.00p 330.80p 326.80p 327.40p 983308
23/05/2018 429.00p 429.00p 409.75p 411.75p 1158334
23/05/2018 343.20p 343.20p 327.80p 329.40p 1447917
22/05/2018 414.75p 420.50p 414.75p 418.75p 1207820
22/05/2018 331.80p 336.40p 331.80p 335.00p 1509775
21/05/2018 415.00p 419.75p 413.50p 417.50p 505175
21/05/2018 332.00p 335.80p 330.80p 334.00p 631469
18/05/2018 415.25p 415.75p 411.25p 413.00p 676115
18/05/2018 332.20p 332.60p 329.00p 330.40p 845144
17/05/2018 415.50p 415.50p 412.75p 413.25p 761594
17/05/2018 332.40p 332.40p 330.20p 330.60p 951993
16/05/2018 409.75p 416.25p 409.25p 414.50p 1227017
16/05/2018 327.80p 333.00p 327.40p 331.60p 1533771
15/05/2018 410.50p 413.00p 405.75p 409.50p 1155904
15/05/2018 328.40p 330.40p 324.60p 327.60p 1444880
14/05/2018 418.50p 420.50p 409.25p 412.00p 1021710
14/05/2018 334.80p 336.40p 327.40p 329.60p 1277137
11/05/2018 414.75p 421.00p 412.25p 419.25p 1069856
11/05/2018 331.80p 336.80p 329.80p 335.40p 1337320
10/05/2018 413.25p 413.25p 409.75p 412.75p 656738
10/05/2018 330.60p 330.60p 327.80p 330.20p 820922
09/05/2018 412.25p 412.25p 407.50p 409.50p 834589
09/05/2018 329.80p 329.80p 326.00p 327.60p 1043236
08/05/2018 410.00p 413.50p 404.16p 412.00p 1167194
08/05/2018 328.00p 330.80p 323.33p 329.60p 1458993
04/05/2018 401.50p 405.00p 401.50p 402.00p 698489
04/05/2018 321.20p 324.00p 321.20p 321.60p 873111
03/05/2018 405.75p 405.75p 400.25p 400.25p 1103514
03/05/2018 324.60p 324.60p 320.20p 320.20p 1379393
02/05/2018 405.50p 406.50p 403.75p 404.25p 1804147
02/05/2018 324.40p 325.20p 323.00p 323.40p 2255184
01/05/2018 398.50p 406.25p 398.50p 404.75p 478689
01/05/2018 318.80p 325.00p 318.80p 323.80p 598361
30/04/2018 400.50p 409.75p 399.00p 399.75p 736919
30/04/2018 320.40p 327.80p 319.20p 319.80p 921149
27/04/2018 397.25p 403.25p 395.25p 401.00p 934399
27/04/2018 317.80p 322.60p 316.20p 320.80p 1167999
26/04/2018 396.50p 398.55p 392.25p 395.00p 523019
26/04/2018 317.20p 318.84p 313.80p 316.00p 653774
25/04/2018 397.00p 398.25p 392.50p 394.00p 639650
25/04/2018 317.60p 318.60p 314.00p 315.20p 799563
24/04/2018 404.75p 406.75p 397.50p 398.75p 1293033
24/04/2018 323.80p 325.40p 318.00p 319.00p 1616291
23/04/2018 400.50p 405.00p 400.00p 404.00p 1692459
23/04/2018 320.40p 324.00p 320.00p 323.20p 2115574
20/04/2018 397.50p 401.00p 394.50p 400.00p 1130329
20/04/2018 318.00p 320.80p 315.60p 320.00p 1412911
19/04/2018 391.25p 395.50p 389.00p 395.50p 1063867
19/04/2018 313.00p 316.40p 311.20p 316.40p 1329834
18/04/2018 386.00p 393.00p 384.45p 392.00p 1087551

*Close Price adjusted for both dividends and splits