Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/06/2019 340.00p 341.00p 337.25p 340.00p 1390834
25/06/2019 270.20p 272.40p 270.00p 271.40p 1714949
25/06/2019 337.75p 340.50p 337.50p 339.25p 1371959
24/06/2019 269.60p 272.00p 269.00p 271.80p 2171305
24/06/2019 337.00p 340.00p 336.25p 339.75p 1737044
21/06/2019 273.80p 274.60p 267.60p 268.20p 3561341
21/06/2019 342.25p 343.25p 334.50p 335.25p 2849073
20/06/2019 272.00p 275.80p 271.60p 275.00p 2470608
20/06/2019 340.00p 344.75p 339.50p 343.75p 1976486
19/06/2019 266.80p 272.60p 266.80p 271.20p 1792489
19/06/2019 333.50p 340.75p 333.50p 339.00p 1433991
18/06/2019 261.60p 268.40p 260.60p 268.20p 3863088
18/06/2019 327.00p 335.50p 325.75p 335.25p 3090470
17/06/2019 264.20p 264.40p 261.40p 263.00p 1164549
17/06/2019 330.25p 330.50p 326.75p 328.75p 931639
14/06/2019 262.60p 264.40p 261.80p 263.00p 1105496
14/06/2019 328.25p 330.50p 327.25p 328.75p 884397
13/06/2019 262.60p 265.60p 262.60p 264.80p 1762436
13/06/2019 328.25p 332.00p 328.25p 331.00p 1409949
12/06/2019 265.80p 266.00p 263.20p 264.40p 1274347
12/06/2019 332.25p 332.50p 329.00p 330.50p 1019478
11/06/2019 266.40p 266.40p 264.20p 265.20p 1560270
11/06/2019 333.00p 333.00p 330.25p 331.50p 1248216
10/06/2019 262.60p 266.00p 261.60p 264.80p 949124
10/06/2019 328.25p 332.50p 327.00p 331.00p 759299
07/06/2019 263.00p 263.60p 260.76p 263.40p 1649313
07/06/2019 328.75p 329.50p 325.95p 329.25p 1319450
06/06/2019 262.20p 264.20p 259.60p 261.40p 1230225
06/06/2019 327.75p 330.25p 324.50p 326.75p 984180
05/06/2019 262.00p 265.80p 261.60p 262.60p 2850138
05/06/2019 327.50p 332.25p 327.00p 328.25p 2280110
04/06/2019 259.00p 263.40p 257.60p 262.60p 1322949
04/06/2019 323.75p 329.25p 322.00p 328.25p 1058359
03/06/2019 262.40p 262.40p 257.00p 260.20p 1086897
03/06/2019 328.00p 328.00p 321.25p 325.25p 869518
31/05/2019 260.20p 260.60p 257.40p 260.40p 1529283
31/05/2019 325.25p 325.75p 321.75p 325.50p 1223426
30/05/2019 260.20p 261.60p 258.80p 261.20p 1676698
30/05/2019 325.25p 327.00p 323.50p 326.50p 1341358
29/05/2019 261.40p 263.00p 257.80p 258.40p 1458732
29/05/2019 326.75p 328.75p 322.25p 323.00p 1166986
28/05/2019 263.20p 265.80p 262.80p 263.00p 2443956
28/05/2019 329.00p 332.25p 328.50p 328.75p 1955165
24/05/2019 264.60p 266.60p 263.20p 263.20p 2110423
24/05/2019 330.75p 333.25p 329.00p 329.00p 1688338
23/05/2019 262.80p 264.20p 258.20p 263.20p 2813788
23/05/2019 328.50p 330.25p 322.75p 329.00p 2251030
22/05/2019 268.00p 269.20p 264.80p 266.00p 1374019
22/05/2019 335.00p 336.50p 331.00p 332.50p 1099215
21/05/2019 271.40p 271.40p 266.00p 268.20p 4056844
21/05/2019 339.25p 339.25p 332.50p 335.25p 3245475
20/05/2019 267.00p 269.67p 266.20p 267.40p 1134960
20/05/2019 333.75p 337.09p 332.75p 334.25p 907968
17/05/2019 272.00p 272.00p 267.60p 269.60p 2292854
17/05/2019 340.00p 340.00p 334.50p 337.00p 1834283
16/05/2019 271.80p 272.80p 269.40p 271.60p 2015166
16/05/2019 339.75p 341.00p 336.75p 339.50p 1612133
15/05/2019 272.60p 274.80p 268.40p 270.60p 1823866
15/05/2019 340.75p 343.50p 335.50p 338.25p 1459093
14/05/2019 272.80p 274.20p 271.20p 272.60p 1486605
14/05/2019 341.00p 342.75p 339.00p 340.75p 1189284
13/05/2019 272.80p 272.80p 268.40p 271.60p 2612713
13/05/2019 341.00p 341.00p 335.50p 339.50p 2090170
10/05/2019 270.00p 272.44p 267.70p 271.80p 3260753
10/05/2019 337.50p 340.55p 334.63p 339.75p 2608602
09/05/2019 266.40p 267.40p 263.80p 265.00p 1493477
09/05/2019 333.00p 334.25p 329.75p 331.25p 1194782
08/05/2019 272.20p 272.20p 266.40p 268.80p 1627830
08/05/2019 340.25p 340.25p 333.00p 336.00p 1302264
07/05/2019 275.20p 275.20p 270.40p 271.00p 3463419
07/05/2019 344.00p 344.00p 338.00p 338.75p 2770735
03/05/2019 273.00p 276.00p 271.00p 272.80p 2176474
03/05/2019 341.25p 345.00p 338.75p 341.00p 1741179
02/05/2019 270.20p 273.20p 269.60p 271.80p 1707962
02/05/2019 337.75p 341.50p 337.00p 339.75p 1366370
01/05/2019 271.60p 272.00p 269.20p 270.80p 754434
01/05/2019 339.50p 340.00p 336.50p 338.50p 603547
30/04/2019 269.00p 272.20p 267.60p 272.00p 2037132
30/04/2019 336.25p 340.25p 334.50p 340.00p 1629706
29/04/2019 266.60p 269.80p 266.00p 267.80p 949939
29/04/2019 333.25p 337.25p 332.50p 334.75p 759951
26/04/2019 266.60p 267.60p 263.00p 266.60p 1674567
26/04/2019 333.25p 334.50p 328.75p 333.25p 1339654
25/04/2019 265.40p 268.60p 263.20p 267.00p 1483352
25/04/2019 331.75p 335.75p 329.00p 333.75p 1186682
24/04/2019 266.40p 268.20p 264.00p 264.00p 2246224
24/04/2019 333.00p 335.25p 330.00p 330.00p 1796979
23/04/2019 266.40p 270.00p 265.40p 267.20p 2534088
23/04/2019 333.00p 337.50p 331.75p 334.00p 2027270
18/04/2019 266.20p 267.80p 264.60p 265.60p 2103703
18/04/2019 332.75p 334.75p 330.75p 332.00p 1682962
17/04/2019 263.20p 268.20p 261.69p 268.20p 2104373
17/04/2019 329.00p 335.25p 327.11p 335.25p 1683498
16/04/2019 260.00p 262.80p 257.24p 262.60p 1555936
16/04/2019 325.00p 328.50p 321.56p 328.25p 1244749
15/04/2019 257.60p 260.20p 257.10p 259.80p 1398611
15/04/2019 322.00p 325.25p 321.38p 324.75p 1118889
12/04/2019 253.20p 257.40p 251.80p 257.40p 1469564
12/04/2019 316.50p 321.75p 314.75p 321.75p 1175651
11/04/2019 253.00p 254.20p 250.20p 253.20p 1277306
11/04/2019 316.25p 317.75p 312.75p 316.50p 1021845
10/04/2019 257.00p 258.20p 255.25p 257.00p 1632535
10/04/2019 321.25p 322.75p 319.07p 321.25p 1306028
09/04/2019 256.60p 259.00p 255.20p 255.20p 2091708
09/04/2019 320.75p 323.75p 319.00p 319.00p 1673366
08/04/2019 257.20p 258.80p 256.00p 257.20p 1966149
08/04/2019 321.50p 323.50p 320.00p 321.50p 1572919
05/04/2019 257.80p 259.00p 255.80p 257.20p 1594059
05/04/2019 322.25p 323.75p 319.75p 321.50p 1275247
04/04/2019 254.80p 258.00p 252.60p 257.00p 1825612
04/04/2019 318.50p 322.50p 315.75p 321.25p 1460490
03/04/2019 253.80p 257.00p 253.80p 256.40p 4118035
03/04/2019 317.25p 321.25p 317.25p 320.50p 3294428
02/04/2019 250.20p 256.00p 250.00p 255.60p 2006477
02/04/2019 312.75p 320.00p 312.51p 319.50p 1605182
01/04/2019 247.20p 253.00p 247.20p 250.00p 2722998
01/04/2019 309.00p 316.25p 309.00p 312.50p 2178398
29/03/2019 243.00p 249.00p 241.40p 249.00p 3209364
29/03/2019 303.75p 311.25p 301.75p 311.25p 2567491
28/03/2019 239.40p 242.20p 238.80p 242.00p 1899423
28/03/2019 299.25p 302.75p 298.50p 302.50p 1519538
27/03/2019 238.00p 240.00p 236.60p 238.40p 1813656
27/03/2019 297.50p 300.00p 295.75p 298.00p 1450925
26/03/2019 236.60p 237.00p 232.40p 236.20p 1699535
26/03/2019 295.75p 296.25p 290.50p 295.25p 1359628
25/03/2019 238.20p 239.68p 233.20p 234.40p 2926529
25/03/2019 297.75p 299.60p 291.50p 293.00p 2341223
22/03/2019 304.50p 307.00p 298.00p 300.75p 2225990
22/03/2019 243.60p 245.60p 238.40p 240.60p 2782487
21/03/2019 305.50p 307.00p 303.75p 306.25p 1956330
21/03/2019 244.40p 245.60p 243.00p 245.00p 2445413
20/03/2019 305.25p 306.83p 304.00p 305.00p 3038744
20/03/2019 244.20p 245.47p 243.20p 244.00p 3798430
19/03/2019 304.50p 306.25p 302.75p 305.25p 1886146
19/03/2019 243.60p 245.00p 242.20p 244.20p 2357682
18/03/2019 304.75p 306.50p 301.25p 303.75p 1110400
18/03/2019 243.80p 245.20p 241.00p 243.00p 1388000
15/03/2019 297.75p 304.75p 295.75p 303.00p 2687236
15/03/2019 238.20p 243.80p 236.60p 242.40p 3359045
14/03/2019 299.25p 300.50p 297.00p 297.50p 2691605
14/03/2019 239.40p 240.40p 237.60p 238.00p 3364506
13/03/2019 295.75p 298.25p 294.25p 297.50p 1589687
13/03/2019 236.60p 238.60p 235.40p 238.00p 1987109
12/03/2019 295.00p 296.75p 292.00p 295.50p 2785635
12/03/2019 236.00p 237.40p 233.60p 236.40p 3482044
11/03/2019 292.00p 294.25p 289.75p 294.25p 1585571
11/03/2019 233.60p 235.40p 231.80p 235.40p 1981964
08/03/2019 292.50p 294.50p 290.75p 292.50p 1921185
08/03/2019 234.00p 235.60p 232.60p 234.00p 2401481
07/03/2019 298.50p 302.50p 292.50p 293.75p 2401113
07/03/2019 238.80p 242.00p 234.00p 235.00p 3001391
06/03/2019 294.00p 303.25p 294.00p 297.50p 2765472
06/03/2019 235.20p 242.60p 235.20p 238.00p 3456840
05/03/2019 321.00p 321.00p 293.00p 293.25p 5943704
05/03/2019 256.80p 256.80p 234.40p 234.60p 7429630
04/03/2019 309.75p 317.50p 308.75p 317.50p 1545247
04/03/2019 247.80p 254.00p 247.00p 254.00p 1931559
01/03/2019 306.00p 308.75p 305.75p 307.75p 1506817
01/03/2019 244.80p 247.00p 244.60p 246.20p 1883521
28/02/2019 305.75p 307.75p 302.00p 304.25p 1454754
28/02/2019 244.60p 246.20p 241.60p 243.40p 1818443
27/02/2019 307.25p 309.00p 304.00p 304.00p 1496867
27/02/2019 245.80p 247.20p 243.20p 243.20p 1871084
26/02/2019 310.50p 312.50p 308.25p 310.25p 1831819
26/02/2019 248.40p 250.00p 246.60p 248.20p 2289774
25/02/2019 312.00p 313.84p 308.75p 313.50p 1176500
25/02/2019 249.60p 251.07p 247.00p 250.80p 1470625
22/02/2019 309.25p 311.75p 308.66p 310.00p 805740
22/02/2019 247.40p 249.40p 246.93p 248.00p 1007175
21/02/2019 312.50p 312.50p 309.00p 310.00p 1569582
21/02/2019 250.00p 250.00p 247.20p 248.00p 1961978
20/02/2019 305.00p 313.50p 305.00p 311.25p 1670826
20/02/2019 244.00p 250.80p 244.00p 249.00p 2088532
19/02/2019 307.00p 308.87p 304.50p 306.00p 1536345
19/02/2019 245.60p 247.10p 243.60p 244.80p 1920431
18/02/2019 306.50p 309.50p 306.50p 308.50p 1329110
18/02/2019 245.20p 247.60p 245.20p 246.80p 1661388
15/02/2019 300.00p 308.75p 299.50p 308.25p 1432158
15/02/2019 240.00p 247.00p 239.60p 246.60p 1790197
14/02/2019 297.25p 300.00p 296.00p 300.00p 1421042
14/02/2019 237.80p 240.00p 236.80p 240.00p 1776303
13/02/2019 293.50p 299.75p 293.50p 297.75p 1475257
13/02/2019 234.80p 239.80p 234.80p 238.20p 1844071
12/02/2019 295.00p 295.25p 292.00p 295.00p 1157311
12/02/2019 236.00p 236.20p 233.60p 236.00p 1446639
11/02/2019 289.25p 294.00p 289.25p 293.00p 1157010
11/02/2019 231.40p 235.20p 231.40p 234.40p 1446262
08/02/2019 294.25p 294.75p 289.50p 289.50p 776271
08/02/2019 235.40p 235.80p 231.60p 231.60p 970339
07/02/2019 295.00p 300.00p 294.50p 295.50p 829594
07/02/2019 236.00p 240.00p 235.60p 236.40p 1036992
06/02/2019 297.00p 301.00p 297.00p 298.75p 1513683
06/02/2019 237.60p 240.80p 237.60p 239.00p 1892104
05/02/2019 298.50p 300.00p 296.50p 299.00p 1167110
05/02/2019 238.80p 240.00p 237.20p 239.20p 1458887
04/02/2019 298.75p 300.25p 295.50p 296.25p 1320206
04/02/2019 239.00p 240.20p 236.40p 237.00p 1650258
01/02/2019 297.00p 301.50p 293.25p 296.50p 1377362
01/02/2019 237.60p 241.20p 234.60p 237.20p 1721703
31/01/2019 297.75p 302.25p 294.50p 296.00p 1308413

*Close Price adjusted for both dividends and splits