Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/11/2017 414.38p 420.25p 413.12p 418.37p 1734176
21/11/2017 328.50p 331.40p 325.60p 330.70p 1282156
21/11/2017 410.63p 414.25p 407.00p 413.37p 1025725
20/11/2017 324.60p 328.00p 323.10p 328.00p 3268906
20/11/2017 405.75p 410.00p 403.87p 410.00p 2615125
17/11/2017 325.80p 326.10p 322.80p 324.50p 1318269
17/11/2017 407.25p 407.63p 403.50p 405.63p 1054615
16/11/2017 328.30p 329.00p 325.30p 326.10p 2455125
16/11/2017 410.37p 411.25p 406.62p 407.63p 1964100
15/11/2017 329.90p 329.90p 322.90p 327.60p 2397592
15/11/2017 412.38p 412.38p 403.63p 409.50p 1918074
14/11/2017 316.80p 329.90p 316.70p 328.20p 2743110
14/11/2017 396.00p 412.38p 395.88p 410.25p 2194488
13/11/2017 323.70p 323.70p 314.90p 315.80p 1334903
13/11/2017 404.62p 404.62p 393.62p 394.75p 1067922
10/11/2017 322.60p 324.54p 319.60p 319.60p 1515814
10/11/2017 403.25p 405.67p 399.50p 399.50p 1212651
09/11/2017 325.90p 327.68p 322.20p 322.40p 2128508
09/11/2017 407.38p 409.59p 402.75p 403.00p 1702806
08/11/2017 325.10p 325.30p 322.60p 324.90p 1656774
08/11/2017 406.37p 406.62p 403.25p 406.13p 1325419
07/11/2017 324.40p 326.43p 323.10p 323.70p 1321911
07/11/2017 405.50p 408.04p 403.87p 404.62p 1057529
06/11/2017 327.50p 328.30p 314.85p 325.00p 1549451
06/11/2017 409.38p 410.37p 393.56p 406.25p 1239561
03/11/2017 325.80p 327.20p 324.10p 327.20p 1529898
03/11/2017 407.25p 409.00p 405.12p 409.00p 1223918
02/11/2017 322.10p 325.40p 320.90p 323.70p 2151258
02/11/2017 402.62p 406.75p 401.13p 404.62p 1721006
01/11/2017 320.00p 324.40p 317.45p 321.50p 2767390
01/11/2017 400.00p 405.50p 396.82p 401.87p 2213912
31/10/2017 315.00p 318.20p 315.00p 318.20p 2049963
31/10/2017 393.75p 397.75p 393.75p 397.75p 1639970
30/10/2017 311.10p 316.20p 309.80p 315.50p 1476003
30/10/2017 388.88p 395.25p 387.25p 394.37p 1180802
27/10/2017 312.10p 314.10p 309.00p 310.10p 974769
27/10/2017 390.13p 392.62p 386.25p 387.63p 779815
26/10/2017 310.30p 311.80p 306.36p 310.90p 1308751
26/10/2017 387.87p 389.75p 382.95p 388.63p 1047001
25/10/2017 308.80p 310.70p 307.60p 308.30p 1137940
25/10/2017 386.00p 388.38p 384.50p 385.37p 910352
24/10/2017 306.90p 309.40p 306.90p 308.20p 1195686
24/10/2017 383.63p 386.75p 383.63p 385.25p 956549
23/10/2017 310.20p 310.20p 307.90p 308.10p 713036
23/10/2017 387.75p 387.75p 384.88p 385.13p 570429
20/10/2017 310.10p 312.30p 309.10p 309.70p 933517
20/10/2017 387.63p 390.37p 386.37p 387.12p 746814
19/10/2017 312.60p 314.30p 308.50p 309.60p 964321
19/10/2017 390.75p 392.87p 385.63p 387.00p 771457
18/10/2017 311.90p 314.40p 309.29p 313.40p 1115955
18/10/2017 389.88p 393.00p 386.61p 391.75p 892764
17/10/2017 310.00p 312.10p 307.70p 311.00p 1818759
17/10/2017 387.50p 390.13p 384.62p 388.75p 1455007
16/10/2017 309.40p 312.60p 304.20p 308.70p 1385493
16/10/2017 386.75p 390.75p 380.25p 385.87p 1108394
13/10/2017 309.50p 311.70p 309.30p 310.60p 1086554
13/10/2017 386.88p 389.63p 386.63p 388.25p 834004
12/10/2017 310.60p 312.50p 306.90p 311.20p 1673701
12/10/2017 388.25p 390.63p 383.63p 389.00p 1338961
11/10/2017 308.10p 311.60p 307.70p 309.30p 1141943
11/10/2017 385.13p 389.50p 384.62p 386.63p 913554
10/10/2017 305.20p 310.20p 304.40p 309.20p 1980964
10/10/2017 381.50p 387.75p 380.50p 386.50p 1584771
09/10/2017 303.50p 305.50p 303.30p 304.50p 1051412
09/10/2017 379.38p 381.88p 379.12p 380.63p 841130
06/10/2017 304.30p 305.40p 303.30p 305.40p 1569680
06/10/2017 380.38p 381.75p 379.12p 381.75p 1255744
05/10/2017 301.60p 305.10p 300.60p 303.80p 1546114
05/10/2017 377.00p 381.38p 375.75p 379.75p 1236891
04/10/2017 301.80p 304.50p 300.20p 301.80p 2217410
04/10/2017 377.25p 380.63p 375.25p 377.25p 1773928
03/10/2017 302.10p 303.90p 298.40p 302.80p 936719
03/10/2017 377.62p 379.87p 373.00p 378.50p 749375
02/10/2017 297.00p 302.60p 297.00p 301.30p 1166970
02/10/2017 371.25p 378.25p 371.25p 376.62p 933576
29/09/2017 298.90p 300.10p 297.50p 298.40p 2138174
29/09/2017 373.63p 375.13p 371.87p 373.00p 1710539
28/09/2017 301.80p 301.80p 296.60p 299.70p 1429729
28/09/2017 377.25p 377.25p 370.75p 374.62p 1143783
27/09/2017 293.30p 297.70p 291.20p 297.60p 2156906
27/09/2017 366.63p 372.13p 364.00p 372.00p 1725525
26/09/2017 295.80p 295.80p 291.40p 292.50p 1802281
26/09/2017 369.75p 369.75p 364.25p 365.63p 1441825
25/09/2017 295.00p 300.50p 295.00p 297.80p 1331578
25/09/2017 368.75p 375.63p 368.75p 372.25p 1065262
22/09/2017 293.80p 298.20p 290.00p 297.80p 1753185
22/09/2017 367.25p 372.75p 362.50p 372.25p 1402548
21/09/2017 300.60p 301.90p 293.50p 293.60p 1283274
21/09/2017 375.75p 377.38p 366.88p 367.00p 1026619
20/09/2017 301.90p 303.00p 298.50p 299.70p 1598003
20/09/2017 377.38p 378.75p 373.12p 374.62p 1278402
19/09/2017 301.00p 304.30p 301.00p 301.80p 1302627
19/09/2017 376.25p 380.38p 376.25p 377.25p 1042102
18/09/2017 298.90p 300.80p 298.60p 300.00p 1145408
18/09/2017 373.63p 376.00p 373.25p 375.00p 916326
15/09/2017 297.30p 298.80p 295.40p 298.30p 2187598
15/09/2017 371.62p 373.50p 369.25p 372.87p 1750078
14/09/2017 295.60p 303.20p 295.60p 299.00p 1443941
14/09/2017 369.50p 379.00p 369.50p 373.75p 1155153
13/09/2017 306.40p 306.40p 302.70p 303.30p 1455820
13/09/2017 383.00p 383.00p 378.38p 379.12p 1164656
12/09/2017 308.40p 308.60p 305.80p 305.80p 1231555
12/09/2017 385.50p 385.75p 382.25p 382.25p 985244
11/09/2017 306.50p 309.00p 306.00p 306.50p 1130235
11/09/2017 383.12p 386.25p 382.50p 383.12p 904188
08/09/2017 303.80p 306.40p 302.70p 306.10p 1069827
08/09/2017 379.75p 383.00p 378.38p 382.63p 855862
07/09/2017 303.50p 307.90p 303.50p 303.70p 1892091
07/09/2017 379.38p 384.88p 379.38p 379.62p 1513673
06/09/2017 305.80p 306.70p 301.70p 303.60p 1470524
06/09/2017 382.25p 383.37p 377.13p 379.50p 1176419
05/09/2017 302.00p 307.30p 302.00p 305.00p 1308100
05/09/2017 377.50p 384.12p 377.50p 381.25p 1046480
04/09/2017 304.70p 304.70p 301.00p 303.30p 785767
04/09/2017 380.87p 380.87p 376.25p 379.12p 628614
01/09/2017 310.80p 311.50p 303.40p 305.00p 1248859
01/09/2017 388.50p 389.37p 379.25p 381.25p 999087
31/08/2017 302.10p 302.60p 298.50p 301.80p 1669960
31/08/2017 377.62p 378.25p 373.12p 377.25p 1335968
30/08/2017 299.10p 301.50p 297.50p 300.30p 1094354
30/08/2017 373.87p 376.88p 371.87p 375.38p 875483
29/08/2017 298.10p 300.70p 294.70p 296.00p 1973790
29/08/2017 372.62p 375.87p 368.37p 370.00p 1579032
25/08/2017 303.20p 304.10p 301.40p 301.40p 991687
25/08/2017 379.00p 380.12p 376.75p 376.75p 793350
24/08/2017 304.60p 305.10p 299.40p 303.00p 1579586
24/08/2017 380.75p 381.38p 374.25p 378.75p 1263669
23/08/2017 302.70p 307.10p 301.70p 305.40p 1272359
23/08/2017 378.38p 383.88p 377.13p 381.75p 1017887
22/08/2017 302.50p 305.70p 300.60p 303.80p 1119750
22/08/2017 378.13p 382.12p 375.75p 379.75p 895800
21/08/2017 302.00p 303.00p 301.10p 302.80p 1061268
21/08/2017 377.50p 378.75p 376.37p 378.50p 849014
18/08/2017 303.60p 306.70p 302.50p 303.00p 827782
18/08/2017 379.50p 383.37p 378.13p 378.75p 662226
17/08/2017 309.50p 310.90p 307.30p 307.30p 982058
17/08/2017 386.88p 388.63p 384.12p 384.12p 785646
16/08/2017 308.10p 311.30p 308.10p 309.80p 1012225
16/08/2017 385.13p 389.12p 385.13p 387.25p 809780
15/08/2017 308.40p 309.40p 306.60p 308.50p 1023705
15/08/2017 385.50p 386.75p 383.25p 385.63p 818964
14/08/2017 304.80p 307.80p 304.80p 306.30p 962303
14/08/2017 381.00p 384.75p 381.00p 382.87p 769842
11/08/2017 303.70p 305.10p 300.50p 304.50p 1531388
11/08/2017 379.62p 381.38p 375.63p 380.63p 1225110
10/08/2017 309.30p 314.00p 303.70p 304.90p 1417281
10/08/2017 386.63p 392.50p 379.62p 381.12p 1133825
09/08/2017 310.00p 310.60p 305.80p 309.10p 1336936
09/08/2017 387.50p 388.25p 382.25p 386.37p 1069549
08/08/2017 312.90p 314.10p 309.90p 310.80p 1261457
08/08/2017 391.12p 392.62p 387.37p 388.50p 1009166
07/08/2017 312.20p 313.50p 311.30p 312.40p 1025269
07/08/2017 390.25p 391.88p 389.12p 390.50p 820215
04/08/2017 312.30p 315.40p 307.40p 312.40p 991671
04/08/2017 390.37p 394.25p 384.25p 390.50p 793337
03/08/2017 316.60p 317.70p 311.10p 311.40p 2224175
03/08/2017 395.75p 397.13p 388.88p 389.25p 1779340
02/08/2017 311.40p 316.80p 311.40p 316.80p 1964689
02/08/2017 389.25p 396.00p 389.25p 396.00p 1571751
01/08/2017 305.60p 312.90p 304.70p 311.30p 3124188
01/08/2017 382.00p 391.12p 380.87p 389.12p 2499350
31/07/2017 297.00p 301.70p 296.00p 299.70p 1110687
31/07/2017 371.25p 377.13p 370.00p 374.62p 888550
28/07/2017 302.50p 304.90p 297.80p 297.80p 1127647
28/07/2017 378.13p 381.12p 372.25p 372.25p 902118
27/07/2017 304.40p 307.90p 302.90p 303.00p 1930179
27/07/2017 380.50p 384.88p 378.63p 378.75p 1544143
26/07/2017 305.10p 306.90p 303.00p 303.00p 2400465
26/07/2017 381.38p 383.63p 378.75p 378.75p 1920372
25/07/2017 304.50p 307.10p 304.20p 304.30p 983767
25/07/2017 380.63p 383.88p 380.25p 380.38p 787014
24/07/2017 304.10p 306.10p 301.50p 303.90p 1634185
24/07/2017 380.12p 382.63p 376.88p 379.87p 1307348
21/07/2017 309.70p 311.10p 305.10p 306.00p 1303341
21/07/2017 387.12p 388.88p 381.38p 382.50p 1042673
20/07/2017 308.00p 310.40p 308.00p 309.40p 750034
20/07/2017 385.00p 388.00p 385.00p 386.75p 600027
19/07/2017 307.10p 309.80p 306.40p 308.50p 863344
19/07/2017 383.88p 387.25p 383.00p 385.63p 690675
18/07/2017 305.20p 308.70p 305.20p 306.40p 1056812
18/07/2017 381.50p 385.87p 381.50p 383.00p 845450
17/07/2017 302.80p 307.50p 302.80p 306.90p 1533973
17/07/2017 378.50p 384.38p 378.50p 383.63p 1227178
14/07/2017 304.30p 305.60p 300.30p 302.80p 1291555
14/07/2017 380.38p 382.00p 375.38p 378.50p 1033244
13/07/2017 301.90p 307.30p 301.90p 304.80p 1201146
13/07/2017 377.38p 384.12p 377.38p 381.00p 960917
12/07/2017 303.60p 307.10p 302.80p 303.50p 1348640
12/07/2017 379.50p 383.88p 378.50p 379.38p 1078912
11/07/2017 307.90p 307.90p 303.00p 303.30p 1249279
11/07/2017 384.88p 384.88p 378.75p 379.12p 999423
10/07/2017 306.50p 309.20p 304.10p 306.20p 1566939
10/07/2017 383.12p 386.50p 380.12p 382.75p 1253551
07/07/2017 306.60p 306.60p 302.20p 305.00p 1458049
07/07/2017 383.25p 383.25p 377.75p 381.25p 1166439
06/07/2017 309.00p 309.80p 305.60p 306.00p 1187766
06/07/2017 386.25p 387.25p 382.00p 382.50p 950213
05/07/2017 307.00p 310.50p 305.40p 310.10p 1676242
05/07/2017 383.75p 388.12p 381.75p 387.63p 1340994
04/07/2017 305.20p 307.40p 303.70p 306.50p 977439

*Close Price adjusted for both dividends and splits