Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/06/2021 405.50p 396.00p 396.00p 396.00p 0
31/05/2021 405.50p 405.50p 393.80p 396.00p 4260617
28/05/2021 405.50p 405.50p 393.80p 396.00p 4260617
27/05/2021 396.00p 399.00p 395.50p 395.80p 7609957
26/05/2021 394.50p 397.60p 394.50p 396.70p 596106
25/05/2021 396.30p 397.90p 394.80p 396.70p 1036619
24/05/2021 397.60p 397.90p 395.70p 396.30p 2691251
21/05/2021 396.80p 396.80p 394.70p 395.70p 17013628
20/05/2021 399.00p 399.00p 396.00p 396.00p 488941
19/05/2021 394.00p 401.70p 394.00p 396.20p 1412072
18/05/2021 396.00p 396.00p 390.70p 395.30p 6473849
17/05/2021 397.80p 397.80p 395.70p 396.80p 448757
14/05/2021 397.00p 399.10p 396.90p 397.90p 1170532
13/05/2021 396.80p 399.40p 396.80p 398.00p 975731
12/05/2021 395.60p 397.00p 394.80p 396.60p 884549
11/05/2021 395.20p 396.60p 394.20p 395.60p 3181590
10/05/2021 397.00p 398.90p 395.20p 395.50p 1239169
07/05/2021 401.60p 404.00p 399.80p 400.40p 1450703
06/05/2021 410.00p 410.00p 401.11p 402.30p 874853
05/05/2021 401.50p 403.40p 401.20p 402.00p 1961363
04/05/2021 401.70p 405.80p 401.70p 403.20p 1879739
03/05/2021 400.50p 407.80p 400.50p 404.30p 1227611
30/04/2021 400.50p 407.80p 400.50p 404.30p 1227611
29/04/2021 399.50p 402.00p 399.50p 400.50p 717434
28/04/2021 403.50p 403.90p 401.40p 401.40p 396243
27/04/2021 401.90p 405.00p 401.00p 402.00p 1972887
26/04/2021 401.20p 404.30p 401.20p 403.30p 682931
23/04/2021 404.00p 404.40p 401.80p 403.40p 602083
22/04/2021 400.90p 404.30p 400.30p 404.00p 2927933
21/04/2021 399.60p 402.70p 399.60p 400.70p 1115570
20/04/2021 399.70p 400.80p 397.90p 400.40p 1451841
19/04/2021 404.20p 407.60p 400.20p 400.20p 897104
16/04/2021 414.70p 420.40p 403.50p 403.50p 949417
15/04/2021 406.20p 407.60p 404.10p 404.20p 1154900
14/04/2021 403.00p 407.50p 403.00p 405.60p 1257483
13/04/2021 406.30p 408.60p 405.60p 407.70p 1100446
12/04/2021 406.00p 419.40p 405.70p 407.00p 912299
09/04/2021 410.00p 413.40p 405.90p 407.20p 746025
08/04/2021 407.60p 407.60p 405.69p 407.50p 691716
07/04/2021 404.60p 406.50p 403.80p 406.00p 1063892
06/04/2021 401.00p 404.50p 401.00p 401.20p 1172921
02/04/2021 403.80p 408.00p 402.70p 403.30p 1034299
01/04/2021 403.80p 408.00p 402.70p 403.30p 1034299
31/03/2021 404.40p 407.09p 403.70p 404.30p 2177397
30/03/2021 404.30p 407.50p 404.20p 405.60p 1194802
29/03/2021 392.90p 405.80p 392.90p 405.00p 687807
26/03/2021 406.20p 406.50p 402.60p 404.80p 2673354
25/03/2021 406.60p 409.30p 405.50p 406.20p 800406
24/03/2021 406.10p 408.70p 405.20p 407.00p 2114573
23/03/2021 403.20p 405.40p 401.60p 404.60p 7110516
22/03/2021 405.00p 405.00p 401.50p 403.20p 1703840
19/03/2021 400.00p 404.00p 397.40p 401.80p 9375410
18/03/2021 400.00p 403.90p 397.40p 397.40p 1796785
17/03/2021 397.50p 403.00p 397.50p 403.00p 3605779
16/03/2021 403.00p 405.40p 400.40p 402.00p 1936774
15/03/2021 399.60p 403.50p 399.60p 400.00p 2245136
12/03/2021 396.50p 402.60p 396.50p 400.80p 7818137
11/03/2021 402.00p 403.60p 398.20p 398.20p 2193706
10/03/2021 399.20p 403.70p 399.20p 401.30p 1015174
09/03/2021 404.10p 407.90p 401.30p 401.30p 1059904
08/03/2021 400.00p 405.60p 400.00p 403.70p 823274
05/03/2021 401.00p 405.30p 400.00p 402.40p 2432577
04/03/2021 398.20p 401.80p 396.30p 398.00p 2125480
03/03/2021 400.00p 400.80p 398.20p 399.40p 1057296
02/03/2021 400.70p 405.10p 398.80p 398.90p 1731254
01/03/2021 401.00p 402.20p 399.00p 399.20p 1806989
26/02/2021 399.00p 402.20p 398.10p 399.40p 5941962
25/02/2021 395.00p 395.50p 392.60p 393.60p 8884413
24/02/2021 395.50p 397.70p 392.40p 395.70p 3894100
23/02/2021 395.80p 396.40p 393.20p 395.50p 5643828
22/02/2021 397.20p 406.00p 395.50p 395.50p 4264831
19/02/2021 397.50p 398.70p 396.10p 398.70p 3577102
18/02/2021 399.60p 403.10p 398.00p 398.40p 1675735
17/02/2021 406.00p 409.50p 397.10p 403.20p 6335477
16/02/2021 407.00p 407.00p 403.80p 404.00p 1289545
15/02/2021 408.80p 410.00p 403.00p 403.00p 723699
12/02/2021 401.60p 411.20p 401.60p 405.60p 5962925
11/02/2021 405.00p 410.50p 405.00p 408.00p 1692102
10/02/2021 410.70p 410.70p 406.80p 407.00p 1426226
09/02/2021 412.00p 412.57p 407.90p 409.50p 2632409
08/02/2021 414.90p 416.90p 411.60p 412.50p 4041494
05/02/2021 417.00p 417.30p 410.10p 412.80p 7197478
04/02/2021 412.40p 427.90p 412.40p 425.20p 2290340
03/02/2021 425.60p 425.60p 414.50p 419.60p 1500480
02/02/2021 422.50p 422.50p 415.10p 419.90p 1206244
01/02/2021 413.30p 417.80p 410.40p 417.60p 997737
29/01/2021 411.30p 415.30p 402.00p 411.00p 3183845
28/01/2021 410.00p 416.90p 406.60p 412.40p 3839402
27/01/2021 415.00p 418.00p 407.50p 411.20p 2930945
26/01/2021 413.10p 424.00p 410.00p 410.00p 8201794
25/01/2021 420.10p 425.00p 416.40p 421.10p 1375072
22/01/2021 428.90p 430.50p 423.00p 426.00p 1410232
21/01/2021 428.20p 430.90p 424.30p 425.10p 1075219
20/01/2021 434.90p 436.20p 428.21p 430.80p 1805198
19/01/2021 430.10p 437.70p 428.20p 430.20p 1720689
18/01/2021 434.60p 436.00p 428.20p 432.50p 1109460
15/01/2021 427.80p 440.10p 426.80p 429.20p 1300784
14/01/2021 428.10p 437.00p 427.70p 428.60p 1472237
13/01/2021 424.00p 437.50p 424.00p 430.80p 4961578
12/01/2021 431.00p 440.20p 429.00p 432.00p 8258766
11/01/2021 428.00p 445.14p 428.00p 435.50p 8945716
08/01/2021 402.00p 414.20p 394.10p 406.00p 11811025
07/01/2021 402.00p 441.70p 391.00p 417.90p 5136131
06/01/2021 394.60p 407.70p 391.20p 400.00p 1506062
05/01/2021 400.00p 401.60p 388.20p 393.70p 1903949
04/01/2021 390.80p 405.01p 389.00p 391.70p 2021213
31/12/2020 392.10p 404.20p 387.00p 387.00p 908225
30/12/2020 386.50p 400.70p 386.50p 393.00p 663329
28/12/2020 403.90p 407.10p 394.70p 398.80p 612647
24/12/2020 403.90p 407.10p 394.70p 398.80p 612647
23/12/2020 399.00p 403.60p 390.20p 400.00p 3404109
22/12/2020 373.80p 399.90p 369.30p 397.10p 7187494
21/12/2020 371.50p 376.90p 370.00p 373.10p 4145336
18/12/2020 373.00p 374.20p 363.00p 368.90p 9461612
17/12/2020 261.80p 381.80p 261.80p 375.40p 10673425
16/12/2020 261.00p 274.30p 261.00p 268.00p 2316783
15/12/2020 258.00p 268.10p 249.30p 265.40p 2257158
14/12/2020 248.60p 263.90p 248.50p 258.80p 1144570
11/12/2020 250.20p 254.45p 246.70p 252.90p 1122867
10/12/2020 260.80p 260.80p 252.60p 254.00p 841950
09/12/2020 256.00p 259.60p 253.40p 255.60p 687940
08/12/2020 255.30p 258.70p 251.90p 254.60p 734364
07/12/2020 263.10p 263.10p 253.80p 258.90p 1351205
04/12/2020 262.70p 270.50p 259.70p 260.40p 1603108
03/12/2020 245.80p 264.20p 245.80p 262.70p 1587348
02/12/2020 243.90p 252.10p 242.70p 251.10p 1408203
01/12/2020 235.00p 247.10p 235.00p 246.30p 1581303
30/11/2020 235.40p 247.50p 234.80p 237.60p 2342875
27/11/2020 235.00p 239.10p 231.60p 239.10p 2124505
26/11/2020 236.00p 239.92p 234.30p 239.80p 1013706
25/11/2020 237.60p 245.20p 235.00p 236.80p 1123231
24/11/2020 241.50p 250.90p 241.07p 242.90p 1687760
23/11/2020 243.40p 245.50p 237.00p 240.60p 1055485
20/11/2020 248.10p 248.10p 239.40p 241.80p 1238255
19/11/2020 250.50p 252.00p 242.80p 242.80p 1450272
18/11/2020 261.80p 261.80p 251.30p 255.60p 1440716
17/11/2020 253.00p 256.60p 251.30p 255.80p 1133794
16/11/2020 253.00p 257.03p 249.40p 254.60p 1765061
13/11/2020 248.50p 248.50p 241.90p 247.00p 1689518
12/11/2020 255.00p 255.00p 247.70p 251.00p 1700741
10/11/2020 267.20p 273.40p 260.40p 262.90p 2977445
09/11/2020 244.00p 276.80p 242.10p 272.80p 3271724
06/11/2020 245.00p 249.80p 240.40p 242.70p 715367
05/11/2020 247.10p 248.10p 242.60p 248.00p 866907
04/11/2020 239.20p 246.70p 239.20p 246.70p 1010609
03/11/2020 238.20p 245.80p 238.20p 245.80p 705093
02/11/2020 238.00p 238.00p 230.70p 236.50p 1089629
30/10/2020 229.60p 236.40p 229.60p 236.40p 760138
29/10/2020 245.50p 245.50p 233.40p 235.70p 746965
28/10/2020 242.00p 243.19p 235.90p 238.50p 864592
27/10/2020 258.10p 258.10p 247.94p 248.40p 728616
26/10/2020 267.40p 267.40p 257.80p 257.80p 985220
23/10/2020 255.80p 263.20p 255.00p 263.20p 813021
22/10/2020 248.60p 256.90p 247.80p 254.80p 1120523
21/10/2020 262.60p 262.60p 253.40p 253.60p 552755
20/10/2020 250.90p 259.50p 242.10p 256.10p 1114460
19/10/2020 237.00p 245.10p 235.60p 244.70p 687772
16/10/2020 242.20p 242.20p 232.10p 235.20p 1022227
15/10/2020 236.30p 238.50p 233.06p 238.30p 677632
14/10/2020 241.60p 241.60p 235.70p 237.00p 992561
13/10/2020 239.80p 245.00p 235.56p 235.70p 847251
12/10/2020 249.60p 249.60p 243.90p 245.50p 1584132
09/10/2020 246.40p 247.65p 241.90p 244.70p 2674926
08/10/2020 248.40p 249.10p 242.60p 244.00p 4199489
07/10/2020 250.00p 256.70p 245.10p 246.60p 1584587
06/10/2020 251.00p 255.30p 246.40p 255.00p 790718
05/10/2020 248.90p 248.90p 243.20p 244.70p 690977
02/10/2020 237.80p 242.90p 235.50p 242.50p 850729
01/10/2020 244.50p 244.50p 233.60p 240.20p 633548
30/09/2020 233.70p 240.00p 233.70p 238.90p 1444651
29/09/2020 237.90p 239.70p 233.00p 237.50p 711707
28/09/2020 242.10p 242.40p 237.90p 238.80p 777106
25/09/2020 239.00p 239.30p 232.00p 238.00p 715763
24/09/2020 237.60p 239.60p 234.50p 237.20p 1076832
23/09/2020 245.30p 247.70p 240.90p 241.20p 870078
22/09/2020 231.20p 240.70p 231.20p 238.70p 1438782
21/09/2020 249.00p 249.00p 234.10p 237.00p 1343294
18/09/2020 255.70p 261.90p 252.00p 252.00p 2064571
17/09/2020 259.80p 263.30p 257.40p 263.30p 811332
16/09/2020 259.70p 260.00p 254.10p 260.00p 1163833
15/09/2020 266.10p 266.10p 254.00p 256.00p 1075450
14/09/2020 254.80p 261.70p 253.50p 259.90p 893347
11/09/2020 263.00p 263.00p 255.18p 258.30p 890973
10/09/2020 264.90p 265.20p 257.60p 258.20p 1347472
09/09/2020 262.50p 266.00p 255.50p 260.00p 1328233
08/09/2020 263.50p 272.50p 259.43p 266.20p 1076104
07/09/2020 259.50p 270.60p 259.50p 269.50p 1016678
04/09/2020 267.70p 269.80p 260.07p 264.50p 862531
03/09/2020 270.00p 273.20p 263.50p 264.60p 976589
02/09/2020 262.20p 271.00p 261.34p 266.40p 947297
01/09/2020 259.70p 264.40p 257.80p 261.40p 882861
31/08/2020 262.00p 267.00p 260.10p 264.00p 1488143
28/08/2020 262.00p 267.00p 260.10p 264.00p 1488143
27/08/2020 265.70p 265.70p 257.40p 259.60p 1274381
26/08/2020 262.80p 266.70p 256.50p 259.40p 1236931
25/08/2020 269.50p 270.50p 265.80p 267.90p 1437458
24/08/2020 270.40p 272.10p 265.10p 267.90p 1918717
21/08/2020 277.00p 277.00p 264.60p 268.50p 1475033
20/08/2020 268.40p 273.10p 267.40p 270.50p 742809
19/08/2020 268.00p 272.30p 265.80p 271.30p 1189185

*Close Price adjusted for both dividends and splits