Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/04/2018 308.80p 314.40p 307.56p 313.60p 1359439
17/04/2018 308.00p 310.40p 305.60p 308.80p 1550862
17/04/2018 385.00p 388.00p 382.00p 386.00p 1240690
16/04/2018 388.25p 392.00p 382.50p 382.50p 1354702
16/04/2018 310.60p 313.60p 306.00p 306.00p 1693377
13/04/2018 392.50p 392.75p 389.25p 390.00p 1062529
13/04/2018 314.00p 314.20p 311.40p 312.00p 1328161
12/04/2018 393.25p 393.25p 378.25p 389.75p 1088690
12/04/2018 314.60p 314.60p 302.60p 311.80p 1360863
11/04/2018 317.60p 319.40p 314.60p 316.80p 1534425
11/04/2018 397.00p 399.25p 393.25p 396.00p 1227540
10/04/2018 400.75p 401.50p 393.75p 399.75p 1049661
10/04/2018 320.60p 321.20p 315.00p 319.80p 1312076
09/04/2018 400.25p 400.25p 396.75p 400.00p 683551
09/04/2018 320.20p 320.20p 317.40p 320.00p 854439
06/04/2018 399.75p 402.00p 393.75p 398.50p 878278
06/04/2018 319.80p 321.60p 315.00p 318.80p 1097848
05/04/2018 316.60p 320.40p 315.60p 320.40p 1045942
05/04/2018 395.75p 400.50p 394.50p 400.50p 836754
04/04/2018 394.50p 405.75p 391.25p 391.75p 1040680
04/04/2018 315.60p 324.60p 313.00p 313.40p 1300850
03/04/2018 317.40p 321.40p 316.80p 317.20p 1160734
03/04/2018 396.75p 401.75p 396.00p 396.50p 928587
29/03/2018 400.75p 404.50p 398.69p 400.50p 1870540
29/03/2018 320.60p 323.60p 318.95p 320.40p 2338175
28/03/2018 400.50p 402.75p 395.00p 398.25p 824701
28/03/2018 320.40p 322.20p 316.00p 318.60p 1030876
27/03/2018 404.50p 405.50p 401.50p 402.25p 880474
27/03/2018 323.60p 324.40p 321.20p 321.80p 1100592
26/03/2018 323.60p 325.20p 319.80p 319.80p 1621671
26/03/2018 404.50p 406.50p 399.75p 399.75p 1297337
23/03/2018 400.25p 402.75p 393.91p 401.00p 955005
23/03/2018 320.20p 322.20p 315.13p 320.80p 1193756
22/03/2018 403.25p 407.75p 399.00p 400.00p 792504
22/03/2018 322.60p 326.20p 319.20p 320.00p 990630
21/03/2018 411.75p 411.75p 407.00p 407.00p 638342
21/03/2018 329.40p 329.40p 325.60p 325.60p 797928
20/03/2018 325.80p 329.60p 325.80p 329.00p 1169279
20/03/2018 407.25p 412.00p 407.25p 411.25p 935423
19/03/2018 407.00p 409.25p 402.50p 407.25p 1095493
19/03/2018 325.60p 327.40p 322.00p 325.80p 1369366
16/03/2018 409.25p 412.00p 406.25p 407.75p 3340295
16/03/2018 327.40p 329.60p 325.00p 326.20p 4175369
15/03/2018 419.00p 419.00p 413.75p 415.50p 1141986
15/03/2018 335.20p 335.20p 331.00p 332.40p 1427483
14/03/2018 416.25p 420.75p 409.06p 416.75p 1491926
14/03/2018 333.00p 336.60p 327.25p 333.40p 1864908
13/03/2018 422.50p 425.00p 417.50p 419.00p 1960971
13/03/2018 338.00p 340.00p 334.00p 335.20p 2451214
12/03/2018 339.40p 342.60p 336.80p 338.60p 1106810
12/03/2018 424.25p 428.25p 421.00p 423.25p 885448
09/03/2018 424.00p 425.50p 421.50p 423.50p 920814
09/03/2018 339.20p 340.40p 337.20p 338.80p 1151017
08/03/2018 416.50p 423.00p 416.50p 423.00p 1293183
08/03/2018 333.20p 338.40p 333.20p 338.40p 1616479
07/03/2018 420.50p 424.25p 414.75p 418.00p 1251614
07/03/2018 336.40p 339.40p 331.80p 334.40p 1564517
06/03/2018 340.60p 341.90p 335.40p 339.00p 1898528
06/03/2018 425.75p 427.37p 419.25p 423.75p 1518822
05/03/2018 415.25p 423.75p 413.75p 421.50p 1951247
05/03/2018 332.20p 339.00p 331.00p 337.20p 2439059
02/03/2018 419.75p 422.00p 412.75p 415.25p 1985638
02/03/2018 335.80p 337.60p 330.20p 332.20p 2482047
01/03/2018 422.75p 434.00p 420.25p 422.00p 1737657
01/03/2018 338.20p 347.20p 336.20p 337.60p 2172071
28/02/2018 433.75p 434.50p 430.50p 431.00p 1155275
28/02/2018 347.00p 347.60p 344.40p 344.80p 1444094
27/02/2018 347.00p 349.80p 346.20p 347.80p 1339887
27/02/2018 433.75p 437.25p 432.75p 434.75p 1071910
26/02/2018 429.75p 432.00p 427.00p 431.75p 1373326
26/02/2018 343.80p 345.60p 341.60p 345.40p 1716657
23/02/2018 428.25p 429.25p 425.00p 427.50p 1177875
23/02/2018 342.60p 343.40p 340.00p 342.00p 1472344
22/02/2018 425.25p 429.00p 419.50p 428.75p 1429736
22/02/2018 340.20p 343.20p 335.60p 343.00p 1787170
21/02/2018 343.20p 345.00p 340.20p 343.60p 1552998
21/02/2018 429.00p 431.25p 425.25p 429.50p 1242398
20/02/2018 429.00p 432.75p 425.50p 432.50p 954379
20/02/2018 343.20p 346.20p 340.40p 346.00p 1192974
19/02/2018 337.60p 343.00p 335.60p 339.80p 1962372
19/02/2018 422.00p 428.75p 419.50p 424.75p 1569898
16/02/2018 419.25p 422.00p 416.75p 420.75p 1405976
16/02/2018 335.40p 337.60p 333.40p 336.60p 1757470
15/02/2018 422.25p 422.50p 413.00p 413.00p 2151590
15/02/2018 337.80p 338.00p 330.40p 330.40p 2689487
14/02/2018 422.00p 424.13p 416.25p 418.00p 1226381
14/02/2018 337.60p 339.30p 333.00p 334.40p 1532976
13/02/2018 421.00p 421.00p 416.25p 417.25p 1056870
13/02/2018 336.80p 336.80p 333.00p 333.80p 1321088
12/02/2018 418.00p 420.75p 414.75p 419.00p 1276871
12/02/2018 334.40p 336.60p 331.80p 335.20p 1596089
09/02/2018 331.80p 334.40p 327.80p 329.40p 1862320
09/02/2018 414.75p 418.00p 409.75p 411.75p 1489856
08/02/2018 429.50p 429.50p 415.25p 417.25p 1441877
08/02/2018 343.60p 343.60p 332.20p 333.80p 1802346
07/02/2018 421.25p 429.50p 417.50p 429.50p 2039046
07/02/2018 337.00p 343.60p 334.00p 343.60p 2548807
06/02/2018 418.25p 425.50p 414.75p 415.00p 3268773
06/02/2018 334.60p 340.40p 331.80p 332.00p 4085966
05/02/2018 347.20p 347.20p 342.20p 343.00p 1263785
05/02/2018 434.00p 434.00p 427.75p 428.75p 1011028
02/02/2018 442.25p 442.50p 435.25p 435.25p 969983
02/02/2018 353.80p 354.00p 348.20p 348.20p 1212479
01/02/2018 351.40p 355.00p 351.20p 352.00p 1406273
01/02/2018 439.25p 443.75p 439.00p 440.00p 1125018
31/01/2018 442.25p 444.75p 436.25p 439.75p 1611353
31/01/2018 353.80p 355.80p 349.00p 351.80p 2014191
30/01/2018 444.25p 447.50p 441.50p 442.50p 1367929
30/01/2018 355.40p 358.00p 353.20p 354.00p 1709911
29/01/2018 448.00p 451.75p 444.72p 448.25p 1061617
29/01/2018 358.40p 361.40p 355.78p 358.60p 1327021
26/01/2018 448.50p 451.75p 439.50p 449.75p 1443370
26/01/2018 358.80p 361.40p 351.60p 359.80p 1804213
25/01/2018 450.50p 452.50p 444.50p 446.50p 1253181
25/01/2018 360.40p 362.00p 355.60p 357.20p 1566476
24/01/2018 368.40p 370.20p 360.20p 362.00p 2026738
24/01/2018 460.50p 462.75p 450.25p 452.50p 1621390
23/01/2018 462.00p 462.00p 458.41p 461.00p 829044
23/01/2018 369.60p 369.60p 366.73p 368.80p 1036305
22/01/2018 460.75p 463.00p 458.50p 460.50p 1187979
22/01/2018 368.60p 370.40p 366.80p 368.40p 1484974
19/01/2018 456.25p 461.25p 455.00p 460.00p 941179
19/01/2018 365.00p 369.00p 364.00p 368.00p 1176474
18/01/2018 363.20p 364.80p 360.93p 363.60p 1022050
18/01/2018 454.00p 456.00p 451.16p 454.50p 817640
17/01/2018 454.00p 456.25p 451.91p 455.50p 919546
17/01/2018 363.20p 365.00p 361.53p 364.40p 1149433
16/01/2018 358.80p 365.00p 358.80p 365.00p 2287022
16/01/2018 448.50p 456.25p 448.50p 456.25p 1829618
15/01/2018 448.00p 449.00p 446.00p 448.50p 1139985
15/01/2018 358.40p 359.20p 356.80p 358.80p 1424981
12/01/2018 446.50p 451.75p 444.75p 447.25p 1251406
12/01/2018 357.20p 361.40p 355.80p 357.80p 1564257
11/01/2018 446.75p 447.50p 440.75p 445.25p 1218514
11/01/2018 357.40p 358.00p 352.60p 356.20p 1523142
10/01/2018 360.00p 361.00p 352.60p 356.80p 1796657
10/01/2018 450.00p 451.25p 440.75p 446.00p 1437326
09/01/2018 449.75p 451.25p 446.75p 449.75p 1471043
09/01/2018 359.80p 361.00p 357.40p 359.80p 1838804
08/01/2018 439.50p 450.00p 434.75p 448.00p 2085178
08/01/2018 351.60p 360.00p 347.80p 358.40p 2606473
05/01/2018 433.25p 433.75p 427.50p 430.25p 1542096
05/01/2018 346.60p 347.00p 342.00p 344.20p 1927620
04/01/2018 434.75p 435.84p 425.75p 432.00p 2305234
04/01/2018 347.80p 348.67p 340.60p 345.60p 2881542
03/01/2018 349.40p 351.40p 344.70p 346.20p 1456438
03/01/2018 436.75p 439.25p 430.88p 432.75p 1165150
02/01/2018 435.75p 438.50p 431.00p 437.50p 1193958
02/01/2018 348.60p 350.80p 344.80p 350.00p 1492448
29/12/2017 435.62p 439.25p 435.62p 437.13p 512254
29/12/2017 348.50p 351.40p 348.50p 349.70p 640318
28/12/2017 348.30p 350.60p 347.94p 350.10p 1405109
28/12/2017 435.38p 438.25p 434.92p 437.62p 1124087
27/12/2017 433.63p 438.25p 433.63p 437.25p 1035390
27/12/2017 346.90p 350.60p 346.90p 349.80p 1294237
22/12/2017 439.00p 439.75p 435.00p 435.38p 507436
22/12/2017 351.20p 351.80p 348.00p 348.30p 634295
21/12/2017 434.75p 440.12p 433.81p 440.12p 1121206
21/12/2017 347.80p 352.10p 347.05p 352.10p 1401507
20/12/2017 347.90p 351.00p 347.50p 348.50p 1121545
20/12/2017 434.88p 438.75p 434.38p 435.62p 897236
19/12/2017 431.00p 436.12p 428.00p 436.12p 2281741
19/12/2017 344.80p 348.90p 342.40p 348.90p 2852176
18/12/2017 341.10p 345.80p 338.90p 343.00p 1576033
18/12/2017 426.38p 432.25p 423.62p 428.75p 1260826
15/12/2017 420.75p 425.50p 420.75p 425.38p 1726671
15/12/2017 336.60p 340.40p 336.60p 340.30p 2158339
14/12/2017 336.40p 339.30p 334.70p 338.60p 2169350
14/12/2017 420.50p 424.13p 418.37p 423.25p 1735480
13/12/2017 421.37p 425.13p 420.13p 423.00p 2002566
13/12/2017 337.10p 340.10p 336.10p 338.40p 2503208
12/12/2017 339.00p 339.70p 336.00p 337.50p 1622751
12/12/2017 423.75p 424.63p 420.00p 421.88p 1298201
11/12/2017 425.00p 425.00p 419.00p 421.50p 868178
11/12/2017 340.00p 340.00p 335.20p 337.20p 1085222
08/12/2017 337.00p 339.30p 334.30p 337.90p 1951851
08/12/2017 421.25p 424.13p 417.88p 422.38p 1561481
07/12/2017 427.87p 428.75p 419.25p 421.37p 1999039
07/12/2017 342.30p 343.00p 335.40p 337.10p 2498799
06/12/2017 337.20p 343.90p 334.10p 342.90p 1828863
06/12/2017 421.50p 429.87p 417.62p 428.63p 1463090
05/12/2017 420.25p 423.37p 419.88p 422.50p 1082704
05/12/2017 336.20p 338.70p 335.90p 338.00p 1353380
04/12/2017 336.10p 338.90p 331.90p 336.00p 1792992
04/12/2017 420.13p 423.62p 414.87p 420.00p 1434394
01/12/2017 416.38p 418.62p 414.00p 414.62p 1686205
01/12/2017 333.10p 334.90p 331.20p 331.70p 2107756
30/11/2017 336.80p 336.80p 332.70p 333.20p 2161765
30/11/2017 421.00p 421.00p 415.88p 416.50p 1729412
29/11/2017 419.12p 423.62p 418.25p 420.00p 1261524
29/11/2017 335.30p 338.90p 334.60p 336.00p 1576905
28/11/2017 335.70p 344.30p 334.70p 337.20p 1289776
28/11/2017 419.62p 430.38p 418.37p 421.50p 1031821
27/11/2017 420.88p 424.00p 419.00p 420.38p 789179
27/11/2017 336.70p 339.20p 335.20p 336.30p 986474
24/11/2017 337.90p 339.10p 334.90p 336.80p 1693237
24/11/2017 422.38p 423.87p 418.62p 421.00p 1354590
23/11/2017 414.38p 421.34p 414.38p 420.00p 916566
23/11/2017 331.50p 337.07p 331.50p 336.00p 1145708
22/11/2017 331.50p 336.20p 330.50p 334.70p 2167720

*Close Price adjusted for both dividends and splits