Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/09/2016 240.00p 244.20p 239.10p 239.60p 6789800
15/09/2016 291.50p 295.88p 285.87p 295.25p 1461652
15/09/2016 233.20p 236.70p 228.70p 236.20p 1827065
14/09/2016 296.00p 299.63p 296.00p 296.25p 1493018
14/09/2016 236.80p 239.70p 236.80p 237.00p 1866272
13/09/2016 300.25p 301.75p 296.00p 296.62p 1687818
13/09/2016 240.20p 241.40p 236.80p 237.30p 2109773
12/09/2016 298.75p 301.63p 297.50p 299.87p 2543974
12/09/2016 239.00p 241.30p 238.00p 239.90p 3179968
09/09/2016 307.88p 307.88p 301.75p 302.62p 1268585
09/09/2016 246.30p 246.30p 241.40p 242.10p 1585731
08/09/2016 304.63p 308.25p 304.38p 307.63p 2348358
08/09/2016 243.70p 246.60p 243.50p 246.10p 2935447
07/09/2016 307.75p 312.00p 302.25p 307.38p 1755965
07/09/2016 246.20p 249.60p 241.80p 245.90p 2194956
06/09/2016 309.88p 310.75p 306.87p 309.25p 1134203
06/09/2016 247.90p 248.60p 245.50p 247.40p 1417754
05/09/2016 305.25p 308.25p 302.88p 308.00p 1119259
05/09/2016 244.20p 246.60p 242.30p 246.40p 1399074
02/09/2016 304.50p 308.87p 304.50p 307.25p 1515373
02/09/2016 243.60p 247.10p 243.60p 245.80p 1894216
01/09/2016 301.00p 306.38p 297.37p 305.75p 1745158
01/09/2016 240.80p 245.10p 237.90p 244.60p 2181447
31/08/2016 303.62p 304.87p 299.63p 301.25p 1878094
31/08/2016 242.90p 243.90p 239.70p 241.00p 2347618
30/08/2016 308.25p 312.25p 304.00p 305.75p 1615763
30/08/2016 246.60p 249.80p 243.20p 244.60p 2019704
26/08/2016 313.00p 313.00p 302.62p 308.25p 1944260
26/08/2016 250.40p 250.40p 242.10p 246.60p 2430325
25/08/2016 318.13p 318.13p 312.00p 314.75p 2020958
25/08/2016 254.50p 254.50p 249.60p 251.80p 2526197
24/08/2016 316.00p 320.62p 313.75p 319.50p 1037510
24/08/2016 252.80p 256.50p 251.00p 255.60p 1296887
23/08/2016 318.50p 320.87p 317.25p 318.37p 870056
23/08/2016 254.80p 256.70p 253.80p 254.70p 1087570
22/08/2016 318.75p 324.00p 317.25p 318.62p 833880
22/08/2016 255.00p 259.20p 253.80p 254.90p 1042350
19/08/2016 320.62p 323.25p 320.37p 320.75p 1273478
19/08/2016 256.50p 258.60p 256.30p 256.60p 1591847
18/08/2016 320.87p 324.62p 320.87p 322.50p 1864561
18/08/2016 256.70p 259.70p 256.70p 258.00p 2330701
17/08/2016 323.13p 328.25p 320.00p 320.25p 959969
17/08/2016 258.50p 262.60p 256.00p 256.20p 1199961
16/08/2016 325.13p 327.75p 322.25p 322.63p 1341950
16/08/2016 260.10p 262.20p 257.80p 258.10p 1677438
15/08/2016 326.38p 332.75p 323.62p 325.00p 752317
15/08/2016 261.10p 266.20p 258.90p 260.00p 940396
12/08/2016 322.63p 327.13p 321.62p 325.88p 2320104
12/08/2016 258.10p 261.70p 257.30p 260.70p 2900130
11/08/2016 322.63p 324.62p 315.12p 324.50p 1549253
11/08/2016 258.10p 259.70p 252.10p 259.60p 1936566
10/08/2016 321.75p 325.04p 318.00p 320.13p 1577262
10/08/2016 257.40p 260.03p 254.40p 256.10p 1971577
09/08/2016 318.62p 324.62p 314.39p 321.88p 2122600
09/08/2016 254.90p 259.70p 251.51p 257.50p 2653250
08/08/2016 318.62p 326.50p 318.00p 318.75p 2193602
08/08/2016 254.90p 261.20p 254.40p 255.00p 2742002
05/08/2016 318.00p 323.25p 314.75p 321.25p 1317910
05/08/2016 254.40p 258.60p 251.80p 257.00p 1647387
04/08/2016 323.75p 326.82p 315.00p 319.75p 3292282
04/08/2016 259.00p 261.46p 252.00p 255.80p 4115353
03/08/2016 323.13p 323.13p 315.37p 320.50p 2799635
03/08/2016 258.50p 258.50p 252.30p 256.40p 3499544
02/08/2016 301.25p 323.87p 301.25p 320.13p 5398652
02/08/2016 241.00p 259.10p 241.00p 256.10p 6748315
01/08/2016 301.00p 301.00p 293.75p 293.75p 1534128
01/08/2016 240.80p 240.80p 235.00p 235.00p 1917660
29/07/2016 297.50p 301.25p 295.50p 297.50p 1551396
29/07/2016 238.00p 241.00p 236.40p 238.00p 1939245
28/07/2016 299.75p 304.13p 298.38p 299.63p 2276134
28/07/2016 239.80p 243.30p 238.70p 239.70p 2845168
27/07/2016 298.25p 300.87p 294.75p 300.87p 1955461
27/07/2016 238.60p 240.70p 235.80p 240.70p 2444326
26/07/2016 294.88p 300.38p 294.50p 298.13p 1311662
26/07/2016 235.90p 240.30p 235.60p 238.50p 1639578
25/07/2016 292.12p 295.62p 288.13p 295.62p 805855
25/07/2016 233.70p 236.50p 230.50p 236.50p 1007319
22/07/2016 295.25p 296.75p 290.13p 291.75p 1268968
22/07/2016 236.20p 237.40p 232.10p 233.40p 1586210
21/07/2016 290.75p 296.53p 287.63p 295.75p 1893258
21/07/2016 232.60p 237.23p 230.10p 236.60p 2366573
20/07/2016 288.00p 291.13p 286.88p 290.25p 961589
20/07/2016 230.40p 232.90p 229.50p 232.20p 1201986
19/07/2016 281.25p 290.75p 279.25p 288.63p 1762595
19/07/2016 225.00p 232.60p 223.40p 230.90p 2203244
18/07/2016 280.75p 286.50p 280.75p 283.38p 939517
18/07/2016 224.60p 229.20p 224.60p 226.70p 1174396
15/07/2016 276.50p 281.88p 276.38p 281.75p 1350598
15/07/2016 221.20p 225.50p 221.10p 225.40p 1688247
14/07/2016 278.12p 288.13p 276.38p 280.62p 1264190
14/07/2016 222.50p 230.50p 221.10p 224.50p 1580238
13/07/2016 279.50p 280.38p 276.00p 277.25p 1446807
13/07/2016 223.60p 224.30p 220.80p 221.80p 1808509
12/07/2016 277.62p 280.75p 274.13p 278.87p 1855014
12/07/2016 222.10p 224.60p 219.30p 223.10p 2318768
11/07/2016 268.62p 281.88p 268.50p 278.87p 1382665
11/07/2016 214.90p 225.50p 214.80p 223.10p 1728331
08/07/2016 266.25p 270.38p 265.50p 267.00p 1454588
08/07/2016 213.00p 216.30p 212.40p 213.60p 1818235
07/07/2016 264.37p 269.88p 264.12p 266.62p 2422594
07/07/2016 211.50p 215.90p 211.30p 213.30p 3028242
06/07/2016 260.13p 267.25p 259.12p 263.25p 1476125
06/07/2016 208.10p 213.80p 207.30p 210.60p 1845156
05/07/2016 268.88p 269.62p 259.50p 261.12p 2481324
05/07/2016 215.10p 215.70p 207.60p 208.90p 3101655
04/07/2016 280.87p 282.62p 268.88p 270.25p 1600106
04/07/2016 224.70p 226.10p 215.10p 216.20p 2000133
01/07/2016 276.75p 280.87p 270.50p 280.62p 2101663
01/07/2016 221.40p 224.70p 216.40p 224.50p 2627079
30/06/2016 278.75p 285.25p 273.62p 276.00p 4209629
30/06/2016 223.00p 228.20p 218.90p 220.80p 5262036
29/06/2016 257.75p 279.37p 255.38p 276.25p 3888842
29/06/2016 206.20p 223.50p 204.30p 221.00p 4861053
28/06/2016 254.12p 255.75p 249.87p 254.00p 3178524
28/06/2016 203.30p 204.60p 199.90p 203.20p 3973155
27/06/2016 265.63p 267.50p 245.13p 247.50p 3951741
27/06/2016 212.50p 214.00p 196.10p 198.00p 4939676
24/06/2016 257.25p 281.00p 250.48p 270.38p 3261952
24/06/2016 205.80p 224.80p 200.39p 216.30p 4077440
23/06/2016 269.00p 274.87p 268.50p 274.87p 2635190
23/06/2016 215.20p 219.90p 214.80p 219.90p 3293987
22/06/2016 267.87p 272.50p 267.00p 269.13p 2296062
22/06/2016 214.30p 218.00p 213.60p 215.30p 2870078
21/06/2016 264.37p 269.00p 262.63p 268.38p 2574358
21/06/2016 211.50p 215.20p 210.10p 214.70p 3217947
20/06/2016 262.50p 267.75p 253.75p 266.00p 4152460
20/06/2016 210.00p 214.20p 203.00p 212.80p 5190575
17/06/2016 247.50p 259.62p 247.50p 258.25p 3382835
17/06/2016 198.00p 207.70p 198.00p 206.60p 4228544
16/06/2016 247.87p 251.50p 245.50p 247.25p 2230254
16/06/2016 198.30p 201.20p 196.40p 197.80p 2787817
15/06/2016 249.13p 251.60p 245.38p 250.13p 2940090
15/06/2016 199.30p 201.28p 196.30p 200.10p 3675113
14/06/2016 248.13p 250.87p 245.00p 246.62p 2547445
14/06/2016 198.50p 200.70p 196.00p 197.30p 3184306
13/06/2016 251.88p 255.75p 250.87p 250.87p 1904753
13/06/2016 201.50p 204.60p 200.70p 200.70p 2380941
10/06/2016 258.50p 259.25p 255.12p 255.38p 2001822
10/06/2016 206.80p 207.40p 204.10p 204.30p 2502278
09/06/2016 257.50p 260.50p 256.25p 258.37p 1101050
09/06/2016 206.00p 208.40p 205.00p 206.70p 1376312
08/06/2016 256.38p 259.62p 255.63p 259.00p 937925
08/06/2016 205.10p 207.70p 204.50p 207.20p 1172406
07/06/2016 258.00p 261.12p 256.85p 258.25p 953243
07/06/2016 206.40p 208.90p 205.48p 206.60p 1191554
06/06/2016 253.38p 259.75p 252.64p 256.88p 958160
06/06/2016 202.70p 207.80p 202.11p 205.50p 1197700
03/06/2016 254.62p 256.75p 252.75p 253.38p 1279758
03/06/2016 203.70p 205.40p 202.20p 202.70p 1599698
02/06/2016 249.87p 254.00p 248.16p 252.75p 1023808
02/06/2016 199.90p 203.20p 198.53p 202.20p 1279760
01/06/2016 252.13p 253.38p 249.87p 251.50p 1808442
01/06/2016 201.70p 202.70p 199.90p 201.20p 2260552
31/05/2016 253.00p 255.38p 251.75p 253.25p 1714202
31/05/2016 202.40p 204.30p 201.40p 202.60p 2142753
27/05/2016 250.87p 253.25p 248.50p 253.00p 1167016
27/05/2016 200.70p 202.60p 198.80p 202.40p 1458770
26/05/2016 255.12p 257.00p 249.38p 251.13p 1269254
26/05/2016 204.10p 205.60p 199.50p 200.90p 1586567
25/05/2016 252.13p 256.12p 252.13p 255.12p 848674
25/05/2016 201.70p 204.90p 201.70p 204.10p 1060842
24/05/2016 253.87p 256.12p 249.75p 252.13p 1139620
24/05/2016 203.10p 204.90p 199.80p 201.70p 1424525
23/05/2016 246.25p 254.38p 245.33p 252.50p 4602246
23/05/2016 197.00p 203.50p 196.26p 202.00p 5752807
20/05/2016 239.37p 246.75p 239.37p 246.37p 1571144
20/05/2016 191.50p 197.40p 191.50p 197.10p 1963930
19/05/2016 238.50p 241.50p 237.63p 239.12p 950526
19/05/2016 190.80p 193.20p 190.10p 191.30p 1188158
18/05/2016 235.37p 241.62p 235.25p 240.37p 1031511
18/05/2016 188.30p 193.30p 188.20p 192.30p 1289389
17/05/2016 237.50p 239.25p 236.37p 237.50p 1851494
17/05/2016 190.00p 191.40p 189.10p 190.00p 2314367
16/05/2016 237.63p 238.27p 235.63p 236.13p 576537
16/05/2016 190.10p 190.61p 188.50p 188.90p 720671
13/05/2016 234.50p 237.37p 232.50p 237.12p 1074041
13/05/2016 187.60p 189.90p 186.00p 189.70p 1342551
12/05/2016 240.50p 240.91p 236.25p 236.37p 5798490
12/05/2016 192.40p 192.73p 189.00p 189.10p 7248112
11/05/2016 237.12p 241.25p 237.12p 240.00p 1855893
11/05/2016 189.70p 193.00p 189.70p 192.00p 2319866
10/05/2016 240.50p 240.50p 237.00p 238.75p 1071698
10/05/2016 192.40p 192.40p 189.60p 191.00p 1339623
09/05/2016 236.25p 239.88p 234.50p 237.88p 1433611
09/05/2016 189.00p 191.90p 187.60p 190.30p 1792014
06/05/2016 242.50p 244.17p 234.75p 236.75p 2766641
06/05/2016 194.00p 195.33p 187.80p 189.40p 3458301
05/05/2016 247.37p 250.25p 245.26p 247.13p 2816814
05/05/2016 197.90p 200.20p 196.21p 197.70p 3521017
04/05/2016 249.00p 249.00p 243.50p 244.62p 1258346
04/05/2016 199.20p 199.20p 194.80p 195.70p 1572933
03/05/2016 252.50p 253.25p 247.37p 249.00p 6935397
03/05/2016 202.00p 202.60p 197.90p 199.20p 8669246
29/04/2016 253.75p 256.12p 249.62p 250.25p 1198142
29/04/2016 203.00p 204.90p 199.70p 200.20p 1497678
28/04/2016 254.00p 256.12p 251.02p 254.25p 1038131
28/04/2016 203.20p 204.90p 200.82p 203.40p 1297664
27/04/2016 251.62p 254.50p 249.75p 254.00p 1414951
27/04/2016 201.30p 203.60p 199.80p 203.20p 1768689
26/04/2016 250.38p 252.62p 248.50p 251.88p 1391962

*Close Price adjusted for both dividends and splits