Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/07/2017 381.50p 384.25p 379.62p 383.12p 781951
03/07/2017 309.20p 311.20p 303.90p 307.00p 2111281
03/07/2017 386.50p 389.00p 379.87p 383.75p 1689025
30/06/2017 301.10p 309.10p 301.10p 307.40p 3038502
30/06/2017 376.37p 386.37p 376.37p 384.25p 2430802
29/06/2017 310.40p 310.40p 302.60p 302.60p 2715199
29/06/2017 388.00p 388.00p 378.25p 378.25p 2172159
28/06/2017 309.70p 311.00p 306.10p 309.00p 1543549
28/06/2017 387.12p 388.75p 382.63p 386.25p 1234839
27/06/2017 313.30p 313.90p 308.00p 310.50p 1335945
27/06/2017 391.62p 392.37p 385.00p 388.12p 1068756
26/06/2017 313.80p 319.90p 312.30p 313.50p 1072652
26/06/2017 392.25p 399.87p 390.37p 391.88p 858122
23/06/2017 309.90p 312.30p 308.60p 311.80p 1473329
23/06/2017 387.37p 390.37p 385.75p 389.75p 1178663
22/06/2017 310.50p 312.70p 306.80p 310.20p 1328504
22/06/2017 388.12p 390.88p 383.50p 387.75p 1062803
21/06/2017 310.40p 312.30p 309.30p 311.10p 1199564
21/06/2017 388.00p 390.37p 386.63p 388.88p 959651
20/06/2017 310.60p 315.50p 310.60p 311.10p 1760483
20/06/2017 388.25p 394.37p 388.25p 388.88p 1408386
19/06/2017 310.50p 312.10p 308.70p 311.70p 1483311
19/06/2017 388.12p 390.13p 385.87p 389.63p 1186649
16/06/2017 306.40p 309.70p 304.90p 308.40p 4476098
16/06/2017 383.00p 387.12p 381.12p 385.50p 3580878
15/06/2017 314.30p 314.30p 303.70p 305.20p 2938736
15/06/2017 392.87p 392.87p 379.62p 381.50p 2350989
14/06/2017 309.80p 314.60p 309.80p 314.10p 1837770
14/06/2017 387.25p 393.25p 387.25p 392.62p 1470216
13/06/2017 308.00p 308.80p 306.40p 308.80p 2197522
13/06/2017 385.00p 386.00p 383.00p 386.00p 1758018
12/06/2017 308.80p 309.70p 306.10p 307.40p 1721433
12/06/2017 386.00p 387.12p 382.63p 384.25p 1377146
09/06/2017 305.00p 310.90p 304.20p 310.60p 5641192
09/06/2017 381.25p 388.63p 380.25p 388.25p 4512954
08/06/2017 304.60p 305.20p 303.40p 304.70p 1484754
08/06/2017 380.75p 381.50p 379.25p 380.87p 1187803
07/06/2017 305.60p 305.70p 303.40p 305.00p 5861108
07/06/2017 382.00p 382.12p 379.25p 381.25p 4688886
06/06/2017 315.40p 315.90p 305.00p 305.60p 3545911
06/06/2017 394.25p 394.88p 381.25p 382.00p 2836729
05/06/2017 315.00p 320.00p 314.00p 317.20p 2094831
05/06/2017 393.75p 400.00p 392.50p 396.50p 1675865
02/06/2017 321.20p 324.40p 320.40p 323.70p 1223308
02/06/2017 401.50p 405.50p 400.50p 404.62p 978646
01/06/2017 324.50p 324.50p 321.80p 321.80p 1635363
01/06/2017 405.63p 405.63p 402.25p 402.25p 1308290
31/05/2017 319.80p 324.00p 318.60p 322.30p 2716333
31/05/2017 399.75p 405.00p 398.25p 402.87p 2173066
30/05/2017 318.40p 319.10p 316.20p 318.60p 1472072
30/05/2017 398.00p 398.87p 395.25p 398.25p 1177658
26/05/2017 317.10p 319.90p 315.00p 319.00p 1395216
26/05/2017 396.37p 399.87p 393.75p 398.75p 1116173
25/05/2017 316.00p 316.70p 313.30p 316.10p 1297409
25/05/2017 395.00p 395.88p 391.62p 395.13p 1037927
24/05/2017 315.20p 315.41p 311.30p 313.70p 1565257
24/05/2017 394.00p 394.26p 389.12p 392.13p 1252206
23/05/2017 310.90p 319.20p 310.90p 313.70p 2064434
23/05/2017 388.63p 399.00p 388.63p 392.13p 1651547
22/05/2017 307.80p 313.80p 306.79p 311.90p 2960927
22/05/2017 384.75p 392.25p 383.49p 389.88p 2368742
19/05/2017 304.40p 308.00p 304.40p 308.00p 2042673
19/05/2017 380.50p 385.00p 380.50p 385.00p 1634138
18/05/2017 305.00p 305.00p 302.60p 304.50p 4046654
18/05/2017 381.25p 381.25p 378.25p 380.63p 3237323
17/05/2017 301.40p 305.20p 301.40p 304.20p 2811226
17/05/2017 376.75p 381.50p 376.75p 380.25p 2248981
16/05/2017 300.60p 304.30p 299.50p 303.80p 2142839
16/05/2017 375.75p 380.38p 374.37p 379.75p 1714271
15/05/2017 303.90p 303.90p 299.60p 300.60p 1617344
15/05/2017 379.87p 379.87p 374.50p 375.75p 1293875
12/05/2017 304.70p 305.90p 301.20p 302.10p 1091902
12/05/2017 380.87p 382.38p 376.50p 377.62p 873522
11/05/2017 304.90p 306.50p 303.10p 305.10p 1917066
11/05/2017 381.12p 383.12p 378.87p 381.38p 1533653
10/05/2017 301.40p 304.40p 300.90p 304.40p 1626420
10/05/2017 376.75p 380.50p 376.13p 380.50p 1301136
09/05/2017 299.10p 305.00p 298.80p 302.00p 2334663
09/05/2017 373.87p 381.25p 373.50p 377.50p 1867730
08/05/2017 309.50p 310.90p 297.70p 299.70p 4872294
08/05/2017 386.88p 388.63p 372.13p 374.62p 3897835
05/05/2017 311.70p 313.80p 308.90p 313.80p 1834892
05/05/2017 389.63p 392.25p 386.12p 392.25p 1467914
04/05/2017 312.60p 313.70p 308.10p 311.30p 2289478
04/05/2017 390.75p 392.13p 385.13p 389.12p 1831582
03/05/2017 316.20p 316.20p 311.30p 311.80p 2027626
03/05/2017 395.25p 395.25p 389.12p 389.75p 1622101
02/05/2017 312.00p 317.10p 311.70p 316.20p 1528976
02/05/2017 390.00p 396.37p 389.63p 395.25p 1223181
28/04/2017 310.50p 313.00p 309.30p 311.30p 1525217
28/04/2017 388.12p 391.25p 386.63p 389.12p 1220174
27/04/2017 309.30p 312.20p 309.30p 312.00p 1389961
27/04/2017 386.63p 390.25p 386.63p 390.00p 1111969
26/04/2017 309.90p 315.40p 309.90p 311.90p 1967593
26/04/2017 387.37p 394.25p 387.37p 389.88p 1574074
25/04/2017 309.60p 312.80p 309.60p 311.00p 1260770
25/04/2017 387.00p 391.00p 387.00p 388.75p 1008616
24/04/2017 308.30p 312.17p 306.50p 311.00p 2338034
24/04/2017 385.37p 390.21p 383.12p 388.75p 1870427
21/04/2017 309.10p 309.10p 302.30p 303.90p 1490915
21/04/2017 386.37p 386.37p 377.87p 379.87p 1192732
20/04/2017 303.70p 304.90p 299.30p 303.40p 2000691
20/04/2017 379.62p 381.12p 374.13p 379.25p 1600553
19/04/2017 303.00p 306.20p 302.80p 303.80p 1637751
19/04/2017 378.75p 382.75p 378.50p 379.75p 1310201
18/04/2017 307.20p 309.30p 303.80p 303.80p 6138576
18/04/2017 384.00p 386.63p 379.75p 379.75p 4910861
13/04/2017 306.70p 309.50p 305.20p 308.50p 1458465
13/04/2017 383.37p 386.88p 381.50p 385.63p 1166772
12/04/2017 307.10p 310.00p 306.60p 308.10p 4190408
12/04/2017 383.88p 387.50p 383.25p 385.13p 3352326
11/04/2017 306.10p 309.80p 304.99p 307.00p 1981626
11/04/2017 382.63p 387.25p 381.24p 383.75p 1585301
10/04/2017 307.60p 309.00p 307.00p 307.10p 2437742
10/04/2017 384.50p 386.25p 383.75p 383.88p 1950194
07/04/2017 304.80p 307.10p 303.00p 307.10p 1594832
07/04/2017 381.00p 383.88p 378.75p 383.88p 1275866
06/04/2017 306.00p 309.10p 304.40p 306.70p 2811100
06/04/2017 382.50p 386.37p 380.50p 383.37p 2248880
05/04/2017 309.20p 311.80p 308.60p 310.00p 2748046
05/04/2017 386.50p 389.75p 385.75p 387.50p 2198437
04/04/2017 302.00p 309.30p 302.00p 308.00p 2798869
04/04/2017 377.50p 386.63p 377.50p 385.00p 2239095
03/04/2017 306.20p 308.25p 303.20p 303.50p 2072310
03/04/2017 382.75p 385.31p 379.00p 379.38p 1657848
31/03/2017 306.20p 306.90p 301.90p 304.50p 2659138
31/03/2017 382.75p 383.63p 377.38p 380.63p 2127310
30/03/2017 310.00p 310.40p 307.80p 308.00p 2416115
30/03/2017 387.50p 388.00p 384.75p 385.00p 1932892
29/03/2017 309.50p 310.00p 306.80p 308.80p 1621602
29/03/2017 386.88p 387.50p 383.50p 386.00p 1297282
28/03/2017 304.90p 308.40p 304.90p 308.20p 8594801
28/03/2017 381.12p 385.50p 381.12p 385.25p 6875841
27/03/2017 304.50p 306.50p 303.22p 306.10p 1253295
27/03/2017 380.63p 383.12p 379.03p 382.63p 1002636
24/03/2017 307.90p 308.68p 304.80p 306.90p 1575569
24/03/2017 384.88p 385.85p 381.00p 383.63p 1260455
23/03/2017 302.80p 308.50p 302.60p 307.30p 5541097
23/03/2017 378.50p 385.63p 378.25p 384.12p 4432878
22/03/2017 304.30p 305.00p 302.10p 303.40p 2201947
22/03/2017 380.38p 381.25p 377.62p 379.25p 1761558
21/03/2017 305.20p 309.60p 305.20p 305.60p 2945673
21/03/2017 381.50p 387.00p 381.50p 382.00p 2356538
20/03/2017 304.00p 306.70p 303.00p 304.90p 1239912
20/03/2017 380.00p 383.37p 378.75p 381.12p 991930
17/03/2017 302.10p 305.10p 299.35p 304.50p 6714074
17/03/2017 377.62p 381.38p 374.19p 380.63p 5371259
16/03/2017 303.80p 306.30p 301.60p 302.20p 3127597
16/03/2017 379.75p 382.87p 377.00p 377.75p 2502078
15/03/2017 301.60p 304.80p 301.60p 303.70p 2887948
15/03/2017 377.00p 381.00p 377.00p 379.62p 2310358
14/03/2017 303.50p 304.70p 301.60p 303.20p 3149655
14/03/2017 379.38p 380.87p 377.00p 379.00p 2519724
13/03/2017 301.60p 302.60p 300.40p 301.30p 2327645
13/03/2017 377.00p 378.25p 375.50p 376.62p 1862116
10/03/2017 301.90p 303.20p 299.90p 300.00p 2701292
10/03/2017 377.38p 379.00p 374.87p 375.00p 2161034
09/03/2017 308.40p 308.40p 301.60p 301.60p 2702847
09/03/2017 385.50p 385.50p 377.00p 377.00p 2162278
08/03/2017 308.30p 309.60p 306.20p 306.90p 3156792
08/03/2017 385.37p 387.00p 382.75p 383.63p 2525434
07/03/2017 309.30p 312.50p 305.97p 309.20p 2302340
07/03/2017 386.63p 390.63p 382.46p 386.50p 1841872
06/03/2017 311.30p 312.40p 309.19p 310.20p 2076180
06/03/2017 389.12p 390.50p 386.49p 387.75p 1660944
03/03/2017 315.00p 315.00p 311.30p 311.60p 2973331
03/03/2017 393.75p 393.75p 389.12p 389.50p 2378665
02/03/2017 310.00p 314.30p 307.95p 314.00p 5730071
02/03/2017 387.50p 392.87p 384.94p 392.50p 4584057
01/03/2017 299.70p 307.90p 287.00p 305.50p 5675560
01/03/2017 374.62p 384.88p 358.75p 381.88p 4540448
28/02/2017 305.00p 307.34p 303.30p 305.00p 2655097
28/02/2017 381.25p 384.18p 379.12p 381.25p 2124078
27/02/2017 305.20p 308.00p 301.90p 304.30p 2251755
27/02/2017 381.50p 385.00p 377.38p 380.38p 1801404
24/02/2017 304.20p 309.48p 301.80p 302.50p 2077190
24/02/2017 380.25p 386.85p 377.25p 378.13p 1661752
23/02/2017 306.20p 308.70p 305.20p 305.50p 1400402
23/02/2017 382.75p 385.87p 381.50p 381.88p 1120322
22/02/2017 311.40p 311.62p 306.40p 306.40p 4758137
22/02/2017 389.25p 389.52p 383.00p 383.00p 3806510
21/02/2017 307.80p 310.10p 306.90p 310.00p 1781195
21/02/2017 384.75p 387.63p 383.63p 387.50p 1424956
20/02/2017 304.60p 307.80p 304.60p 307.20p 992843
20/02/2017 380.75p 384.75p 380.75p 384.00p 794274
17/02/2017 304.20p 308.20p 303.60p 303.90p 2596582
17/02/2017 380.25p 385.25p 379.50p 379.87p 2077266
16/02/2017 307.10p 312.29p 303.60p 304.00p 3245465
16/02/2017 383.88p 390.36p 379.50p 380.00p 2596372
15/02/2017 304.00p 309.70p 304.00p 308.50p 3782897
15/02/2017 380.00p 387.12p 380.00p 385.63p 3026318
14/02/2017 300.80p 304.86p 300.80p 304.40p 4681742
14/02/2017 376.00p 381.08p 376.00p 380.50p 3745394
13/02/2017 299.20p 303.40p 298.23p 302.00p 3122829
13/02/2017 374.00p 379.25p 372.79p 377.50p 2498263
10/02/2017 298.80p 302.70p 298.70p 300.10p 4476855
10/02/2017 373.50p 378.38p 373.38p 375.13p 3581484
09/02/2017 296.00p 297.70p 294.40p 297.20p 4260635
09/02/2017 370.00p 372.13p 368.00p 371.50p 3408508
08/02/2017 283.90p 300.30p 283.90p 295.00p 8360948

*Close Price adjusted for both dividends and splits