Dark

BBAVF
Signature Aviation PLC
stock OTC

Inactive

Jun 2, 2021

5.70USD-0.002%(0.00)225

Pre-market

0.00USD-100.000%(-5.70)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-02	5.6999	5.6999	5.6999	5.6999	-0.002%	225	0.000%
2021-06-01	5.7000	5.7000	5.7000	5.7000	+2.151%	400	-0.002%
2021-05-28	5.5800	5.5800	5.5800	5.5800	+0.541%	2,236	+2.149%
2021-05-24	5.5500	5.5500	5.5500	5.5500	-0.538%	300	+2.701%
2021-05-14	5.5800	5.5800	5.5800	5.5800	+0.722%	105	+2.149%
2021-05-13	5.5400	5.5400	5.5400	5.5400	-0.180%	100	+2.886%
2021-05-12	5.5500	5.5500	5.5500	5.5500	-0.716%	1,500	+2.701%
2021-05-11	5.5900	5.5900	5.5900	5.5900	0.000%	178	+1.966%
2021-05-10	5.5900	5.5900	5.5900	5.5900	+49.067%	2,260	+1.966%
2021-05-07	3.7500	3.7500	3.7500	3.7500	-32.432%	250	+51.997%
2021-05-06	5.5500	5.5500	3.7500	5.5500	0.000%	1,003	+2.701%
2021-05-04	5.5500	5.5500	5.5500	5.5500	-1.770%	500	+2.701%
2021-04-29	5.6500	5.6500	5.6500	5.6500	0.000%	500	+0.883%
2021-04-27	5.5800	5.6500	3.7500	5.6500	+1.254%	1,299	+0.883%
2021-04-23	5.5800	5.5800	5.5800	5.5800	+1.455%	2,160	+2.149%
2021-04-22	5.5000	5.5000	5.5000	5.5000	-1.274%	500	+3.635%
2021-04-20	5.5710	5.5710	5.5710	5.5710	+3.167%	225,025	+2.314%
2021-04-15	5.4000	5.4000	4.0000	5.4000	-1.280%	1,000	+5.554%
2021-04-14	5.5200	5.5200	5.4700	5.4700	-0.545%	6,329	+4.203%
2021-04-12	5.5000	5.5000	5.5000	5.5000	-0.362%	100	+3.635%
2021-04-08	5.5200	5.5200	5.5200	5.5200	-0.361%	200	+3.259%
2021-04-05	5.5400	5.5400	5.5400	5.5400	-2.807%	153	+2.886%
2021-04-01	5.7000	5.7000	4.0000	5.7000	+1.786%	352	-0.002%
2021-03-30	5.6000	5.6000	5.6000	5.6000	-1.754%	601	+1.784%
2021-03-26	5.7000	5.7000	5.7000	5.7000	+0.707%	100	-0.002%
2021-03-25	5.5000	5.6600	5.5000	5.6600	+2.909%	1,115	+0.705%
2021-03-23	5.5000	5.5000	5.5000	5.5000	-4.844%	213	+3.635%
2021-03-22	5.7800	5.7800	5.7800	5.7800	+4.710%	100	-1.386%
2021-03-18	5.5200	7.5000	5.5200	5.5200	+10.400%	1,565	+3.259%
2021-03-17	4.5000	5.6800	4.5000	5.0000	-10.287%	1,195	+13.998%
2021-03-15	5.5733	5.5733	5.5733	5.5733	+1.333%	101	+2.272%
2021-03-11	5.5000	5.5000	5.5000	5.5000	0.000%	155	+3.635%
2021-03-10	5.6500	5.6500	5.5000	5.5000	-0.362%	1,140	+3.635%
2021-03-09	5.5200	5.5200	5.5200	5.5200	+1.845%	3,074	+3.259%
2021-03-08	5.8300	5.8300	5.0000	5.4200	-3.041%	1,772	+5.164%
2021-03-05	5.8300	5.8300	5.5900	5.5900	-2.273%	7,520	+1.966%
2021-03-02	5.7500	5.7500	5.7200	5.7200	0.000%	804	-0.351%
2021-03-01	5.7200	5.7200	5.7200	5.7200	0.000%	305	-0.351%
2021-02-26	5.7200	5.7200	5.7200	5.7200	+3.063%	150	-0.351%
2021-02-25	5.5501	5.5501	5.5500	5.5500	0.000%	7,540	+2.701%
2021-02-24	5.5500	5.5500	5.5500	5.5500	-3.478%	1,000	+2.701%
2021-02-23	5.5500	5.7500	5.5500	5.7500	+3.604%	470	-0.871%
2021-02-22	5.5500	5.5500	5.5500	5.5500	0.000%	76,124	+2.701%
2021-02-19	5.5500	5.5500	5.5500	5.5500	0.000%	240	+2.701%
2021-02-18	5.5000	5.5500	5.5000	5.5500	-2.802%	313	+2.701%
2021-02-17	5.9000	5.9500	5.6000	5.7100	-1.552%	7,908	-0.177%
2021-02-16	5.7100	6.0000	5.7100	5.8000	+1.754%	2,696	-1.726%
2021-02-12	5.8500	5.8500	5.7000	5.7000	-1.724%	1,932	-0.002%
2021-02-11	5.6000	5.8000	5.6000	5.8000	+3.387%	2,015	-1.726%
2021-02-10	5.8000	5.8000	5.5000	5.6100	-3.774%	15,786	+1.602%
2021-02-09	6.0000	6.0000	5.6948	5.8300	+0.517%	7,765	-2.232%
2021-02-08	5.7500	6.0000	5.7000	5.8000	+0.870%	26,113	-1.726%
2021-02-05	5.8000	5.8500	5.7000	5.7500	-0.862%	17,254	-0.871%
2021-02-04	5.7100	6.0000	5.7000	5.8000	+1.487%	3,404	-1.726%
2021-02-03	5.7900	5.7900	5.1000	5.7150	-1.466%	1,482	-0.264%
2021-02-02	5.8000	5.8000	5.8000	5.8000	-3.333%	571	-1.726%
2021-02-01	5.8200	8.7200	5.6604	6.0000	+3.448%	103,514	-5.002%
2021-01-29	5.7300	7.0100	5.4500	5.8000	+3.943%	15,950	-1.726%
2021-01-28	5.7500	5.7500	5.5800	5.5800	+0.541%	4,150	+2.149%
2021-01-26	5.7500	5.7500	5.5500	5.5500	-3.478%	2,030	+2.701%
2021-01-25	5.8600	5.8600	5.7500	5.7500	-2.542%	1,241	-0.871%
2021-01-22	6.0000	6.0000	5.7200	5.9000	-1.667%	5,240	-3.392%
2021-01-21	6.0000	6.0000	5.8000	6.0000	0.000%	4,975	-5.002%
2021-01-20	5.9027	6.0000	5.8000	6.0000	+3.270%	2,202	-5.002%
2021-01-19	5.9600	5.9600	5.8100	5.8100	-2.517%	2,405	-1.895%
2021-01-15	5.9600	5.9600	5.9600	5.9600	0.000%	1,155	-4.364%
2021-01-12	5.9900	6.0000	5.9000	5.9600	-0.501%	7,095	-4.364%
2021-01-11	6.0000	6.0900	5.9400	5.9900	+3.454%	8,765	-4.843%
2021-01-08	5.6500	6.0000	5.5800	5.7900	+0.696%	6,939	-1.556%
2021-01-07	5.4500	6.0000	5.4500	5.7500	+3.047%	14,170	-0.871%
2020-12-29	5.3000	5.5800	5.3000	5.5800	+11.600%	5,650	+2.149%
2020-12-23	5.0000	5.0000	5.0000	5.0000	0.000%	258	+13.998%
2020-12-22	5.0000	5.0000	5.0000	5.0000	0.000%	160	+13.998%
2020-12-21	5.5000	5.5000	5.0000	5.0000	-2.153%	3,506	+13.998%
2020-12-18	4.9479	5.1800	4.9479	5.1100	+27.750%	252,751	+11.544%
2020-12-17	3.4000	4.9000	3.4000	4.0000	+12.676%	12,041	+42.498%
2020-12-16	3.5500	3.5500	3.5500	3.5500	+4.412%	1,000	+60.561%
2020-12-03	3.4000	3.4000	3.4000	3.4000	+6.164%	1,020	+67.644%
2020-11-23	3.2026	3.2026	3.2026	3.2026	-6.422%	177	+77.977%
2020-11-18	3.4224	3.4224	3.4224	3.4224	+2.161%	6,190	+66.547%
2020-11-09	3.5900	3.5900	3.3500	3.3500	0.000%	900	+70.146%
2020-10-26	3.3500	3.3500	3.3500	3.3500	+7.029%	100	+70.146%
2020-10-09	3.1300	3.1300	3.1300	3.1300	-2.188%	65,674	+82.105%
2020-10-06	3.2000	3.2000	3.2000	3.2000	0.000%	25,350	+78.122%
2020-10-01	3.2000	3.2000	3.2000	3.2000	-5.882%	100	+78.122%
2020-09-21	3.2000	3.4000	3.2000	3.4000	0.000%	5,100	+67.644%
2020-09-09	3.4000	3.4000	3.4000	3.4000	+13.333%	10,000	+67.644%
2020-08-26	3.0000	3.0000	3.0000	3.0000	0.000%	100	+89.997%
2020-08-18	3.0000	3.0000	3.0000	3.0000	-17.808%	777	+89.997%
2020-08-14	3.8500	3.8500	3.6500	3.6500	-5.195%	832	+56.162%
2020-08-13	3.8500	3.8500	3.8500	3.8500	0.000%	229	+48.049%
2020-08-12	3.8500	3.8500	3.8500	3.8500	+8.619%	605	+48.049%
2020-08-11	3.5445	3.5445	3.5445	3.5445	+18.150%	94,000	+60.810%
2020-08-06	3.0000	3.0000	3.0000	3.0000	+7.914%	4,000	+89.997%
2020-07-23	2.7800	2.7800	2.7800	2.7800	-4.957%	240	+105.032%
2020-07-20	2.9250	2.9250	2.9250	2.9250	+0.171%	4,000	+94.868%
2020-07-14	2.9200	2.9200	2.9200	2.9200	+1.742%	2,000	+95.202%
2020-07-10	2.8700	2.8700	2.8700	2.8700	-6.209%	3,200	+98.603%
2020-07-06	2.9700	3.0600	2.9700	3.0600	+6.993%	10,820	+86.271%
2020-06-26	2.8600	2.8600	2.8600	2.8600	-4.983%	100	+99.297%
2020-06-19	3.0100	3.0100	3.0100	3.0100	+7.500%	1,000	+89.365%
2020-06-16	2.8000	2.8000	2.8000	2.8000	+0.719%	400	+103.568%
2020-06-15	2.7800	2.7800	2.7800	2.7800	0.000%	22,271	+105.032%
2020-06-11	3.0000	3.0000	2.7800	2.7800	-10.611%	5,650	+105.032%
2020-06-09	3.5000	3.5000	3.1100	3.1100	-22.055%	653	+83.277%
2020-06-08	3.9900	3.9900	3.9900	3.9900	+21.277%	100	+42.855%
2020-06-05	3.2900	3.2900	3.2900	3.2900	+7.166%	1,000	+73.249%
2020-06-02	3.0700	3.0700	3.0700	3.0700	+2.676%	1,020	+85.664%
2020-06-01	3.0000	3.0000	2.7100	2.9900	+16.797%	1,235	+90.632%
2020-05-28	2.7600	2.7600	2.5600	2.5600	-14.950%	391	+122.652%
2020-05-26	2.5600	4.1000	2.5600	3.0100	+14.449%	3,350	+89.365%
2020-05-22	4.1000	4.1000	2.6300	2.6300	-35.854%	1,430	+116.726%
2020-05-21	2.6600	4.1000	2.6400	4.1000	+60.156%	26,461	+39.022%
2020-05-20	2.6120	4.1000	2.5600	2.5600	+21.992%	175,305	+122.652%
2020-04-24	2.0985	2.0985	2.0985	2.0985	-2.264%	47,365	+171.618%
2020-04-23	2.1471	2.1471	2.1471	2.1471	+11.555%	46,635	+165.470%
2020-03-30	1.9247	1.9247	1.9247	1.9247	-53.056%	2,000	+196.145%
2020-03-19	4.1000	4.1000	4.1000	4.1000	0.000%	2,632	+39.022%
2020-03-13	4.1000	4.1000	4.1000	4.1000	+33.781%	300	+39.022%
2020-03-10	3.0647	3.0647	3.0647	3.0647	-8.718%	100,000	+85.986%
2020-03-05	3.3574	3.3574	3.3574	3.3574	-10.469%	36,000	+69.771%
2020-02-04	3.7500	3.7500	3.7500	3.7500	-8.537%	5,760	+51.997%
2019-12-23	4.1000	4.1000	4.1000	4.1000	-3.529%	9,104	+39.022%
2019-12-16	4.2500	4.2500	4.2500	4.2500	+2.657%	28,000	+34.115%
2019-11-27	4.1400	4.1400	4.1400	4.1400	+1.737%	5,328	+37.679%
2019-11-25	4.0693	4.0693	4.0693	4.0693	+5.696%	26,611	+40.071%
2019-09-25	3.9000	3.9000	3.8500	3.8500	-3.023%	6,500	+48.049%
2019-09-24	3.9700	3.9700	3.9700	3.9700	+2.320%	10,000	+43.574%
2019-09-19	3.8800	3.8800	3.8800	3.8800	+2.646%	151	+46.905%
2019-08-27	3.7800	3.7800	3.7800	3.7800	+2.684%	14,750	+50.791%
2019-08-16	3.6812	3.6812	3.6812	3.6812	-3.381%	40,000	+54.838%
2019-08-02	3.8100	3.8100	3.8100	3.8100	-3.299%	81,521	+49.604%
2019-07-31	3.9400	3.9400	3.9400	3.9400	+19.394%	1,000	+44.668%
2019-06-21	3.3500	3.3500	3.3000	3.3000	+0.763%	23,025	+72.724%
2019-06-17	3.2750	3.2750	3.2750	3.2750	+0.769%	71,951	+74.043%
2019-06-14	3.2500	3.2500	3.2500	3.2500	-2.616%	840	+75.382%
2019-06-13	3.3373	3.3373	3.3373	3.3373	+1.130%	32,000	+70.794%
2019-05-31	3.3000	3.3000	3.3000	3.3000	-0.602%	530	+72.724%
2019-05-30	3.3200	3.3200	3.3200	3.3200	-0.300%	2,696	+71.684%
2019-05-24	3.3300	3.3300	3.3300	3.3300	-4.857%	840	+71.168%
2019-05-16	3.5000	3.5000	3.5000	3.5000	-4.372%	3,551	+62.854%
2019-05-03	3.6600	3.6600	3.6600	3.6600	+7.647%	14,500	+55.735%
2019-04-09	3.4000	3.4000	3.4000	3.4000	+6.476%	173	+67.644%
2019-03-22	3.1932	3.1932	3.1932	3.1932	+0.805%	95,000	+78.501%
2019-03-13	3.1677	3.1677	3.1677	3.1677	+4.386%	32,000	+79.938%
2019-02-08	3.0346	3.0346	3.0346	3.0346	+3.570%	161	+87.830%
2019-01-09	2.9300	2.9300	2.9300	2.9300	+8.519%	1,000	+94.536%
2018-12-31	2.7000	2.7000	2.7000	2.7000	-5.263%	2,338	+111.107%
2018-12-19	2.8500	2.8500	2.8500	2.8500	-5.629%	262	+99.996%
2018-11-30	3.0200	3.0200	3.0200	3.0200	+0.667%	44,667	+88.738%
2018-11-28	3.0000	3.0000	3.0000	3.0000	-0.643%	100	+89.997%
2018-11-20	3.1000	3.1000	3.0194	3.0194	-1.003%	200,514	+88.776%
2018-11-15	3.0500	3.0500	3.0500	3.0500	-4.688%	5,722	+86.882%
2018-11-05	3.2000	3.2000	3.2000	3.2000	+1.587%	300	+78.122%
2018-11-01	3.1500	3.1500	3.1500	3.1500	-6.359%	760	+80.949%
2018-10-18	3.3639	3.3639	3.3639	3.3639	-1.062%	19,330	+69.443%
2018-10-17	3.3647	3.4000	3.3647	3.4000	0.000%	2,080	+67.644%
2018-10-16	3.4000	3.4000	3.4000	3.4000	+0.592%	1,533	+67.644%
2018-10-12	3.4900	3.5000	3.3800	3.3800	-6.371%	7,101	+68.636%
2018-10-10	3.6000	3.6100	3.6000	3.6100	-3.733%	1,304	+57.892%
2018-10-04	3.7500	3.7500	3.7500	3.7500	-5.303%	1,516	+51.997%
2018-10-01	3.9600	3.9600	3.9600	3.9600	+0.508%	51,420	+43.937%
2018-09-28	3.9400	3.9400	3.9400	3.9400	+3.649%	4,290	+44.668%
2018-09-11	3.8013	3.8013	3.8013	3.8013	-6.831%	50,000	+49.946%
2018-08-29	4.0800	4.0800	4.0800	4.0800	-0.488%	765	+39.703%
2018-08-28	4.1000	4.1000	4.1000	4.1000	+2.500%	1,662	+39.022%
2018-08-23	4.0000	4.0000	4.0000	4.0000	-0.609%	4,000	+42.498%
2018-08-20	4.0245	4.0245	4.0245	4.0245	-19.349%	5,800	+41.630%
2018-08-02	4.9900	4.9900	4.9900	4.9900	+22.529%	858	+14.226%
2018-08-01	4.0705	4.0725	4.0705	4.0725	-12.041%	196,080	+39.961%
2018-07-27	4.6300	4.6300	4.6300	4.6300	+4.948%	1,593	+23.108%
2018-06-28	4.4117	4.4117	4.4117	4.4117	-3.040%	1,725	+29.200%
2018-06-25	4.5500	4.5500	4.5500	4.5500	+0.887%	315	+25.273%
2018-06-18	4.5100	4.5100	4.5100	4.5100	-1.416%	2,020	+26.384%
2018-03-23	4.5748	4.5748	4.5748	4.5748	-0.548%	952	+24.593%
2018-03-09	4.6000	4.6000	4.6000	4.6000	-3.158%	200	+23.911%
2018-03-01	4.7500	4.7500	4.7500	4.7500	-1.064%	386	+19.998%
2018-02-28	4.8011	4.8011	4.8011	4.8011	-6.775%	834	+18.721%
2018-02-27	5.1500	5.1500	5.1500	5.1500	0.000%	429	+10.678%
2018-02-26	5.1500	5.1500	5.1500	5.1500	0.000%	631	+10.678%
2018-02-09	5.1500	5.1500	5.1500	5.1500	+10.810%	1,363	+10.678%
2018-02-06	4.6476	4.6476	4.6476	4.6476	-9.755%	598	+22.642%
2018-01-29	5.1500	5.1500	5.1500	5.1500	+3.000%	863	+10.678%
2018-01-19	5.0000	5.0000	5.0000	5.0000	+11.111%	5,000	+13.998%
2017-11-29	4.5000	4.5000	4.5000	4.5000	+3.448%	2,500	+26.664%
2017-11-21	4.3500	4.3500	4.3500	4.3500	+3.571%	3,000	+31.032%
2017-11-07	4.2000	4.2000	4.2000	4.2000	+3.448%	972	+35.712%
2017-10-17	4.0600	4.0600	4.0600	4.0600	+1.500%	3,451	+40.392%
2017-10-16	4.0000	4.0000	4.0000	4.0000	-2.052%	2,500	+42.498%
2017-10-10	4.0838	4.0838	4.0838	4.0838	+3.595%	4,317	+39.573%
2017-10-02	3.9421	3.9421	3.9421	3.9421	0.000%	199	+44.590%
2017-09-27	3.9421	3.9421	3.9421	3.9421	+0.625%	1,877	+44.590%
2017-09-26	3.9176	3.9176	3.9176	3.9176	-1.320%	5,150	+45.495%
2017-09-25	3.9700	3.9700	3.9700	3.9700	+1.795%	3,850	+43.574%
2017-06-27	3.9000	3.9000	3.9000	3.9000	-5.109%	1,418	+46.151%
2017-06-01	4.1100	4.1100	4.1100	4.1100	+0.244%	200	+38.684%
2017-05-31	4.1000	4.1000	4.1000	4.1000	+0.244%	6,000	+39.022%
2017-05-03	4.0900	4.0900	4.0900	4.0900	+6.789%	3,569	+39.362%
2017-04-13	3.8300	3.8300	3.8300	3.8300	+2.681%	36,210	+48.822%
2017-04-07	3.7300	3.7300	3.7300	3.7300	+0.811%	2,000	+52.812%
2017-03-22	3.7000	3.7000	3.7000	3.7000	+0.543%	1,000	+54.051%
2017-03-08	3.6800	3.6800	3.6800	3.6800	-4.416%	2,000	+54.889%
2017-03-06	3.8500	3.8500	3.8500	3.8500	+3.217%	100	+48.049%
2017-02-13	3.7300	3.7300	3.7300	3.7300	+7.803%	600	+52.812%
2017-02-07	3.4000	3.4600	3.4000	3.4600	-0.575%	900	+64.737%
2017-01-26	3.4800	3.4800	3.4800	3.4800	+1.754%	1,500	+63.790%
2017-01-10	3.4200	3.4200	3.4200	3.4200	+0.885%	1,000	+66.664%
2016-12-22	3.3900	3.3900	3.3900	3.3900	+0.296%	300	+68.139%
2016-12-02	3.3800	3.3800	3.3800	3.3800	+6.962%	234	+68.636%
2016-11-17	3.1600	3.1600	3.1600	3.1600	+2.932%	5,000	+80.377%
2016-10-26	3.0700	3.0700	3.0700	3.0700	-0.968%	3,944	+85.664%
2016-10-20	3.1000	3.1000	3.1000	3.1000	+3.333%	796	+83.868%
2016-09-15	3.0000	3.0000	3.0000	3.0000	+5.634%	1,000	+89.997%
2016-07-11	2.8400	2.8400	2.8400	2.8400	+2.899%	300	+100.701%
2016-06-28	2.7600	2.7600	2.7100	2.7600	-6.441%	29,168	+106.518%
2016-05-03	2.9500	2.9500	2.9500	2.9500	+1.027%	100	+93.217%
2016-04-29	2.9200	2.9200	2.9200	2.9200	-0.680%	22,000	+95.202%
2016-04-27	2.9400	2.9400	2.9400	2.9400	+6.137%	6,000	+93.874%
2016-04-20	2.7700	2.7700	2.7700	2.7700	-0.717%	500	+105.773%
2016-04-13	2.7900	2.7900	2.7900	2.7900	-5.424%	30,000	+104.297%
2016-03-31	2.9500	2.9500	2.9500	2.9500	+4.610%	10,000	+93.217%
2016-03-29	2.8200	2.8200	2.8200	2.8200	+8.462%	300	+102.124%
2016-03-01	2.6000	2.6000	2.6000	2.6000	+6.122%	200	+119.227%
2016-02-19	2.4500	2.4500	2.4500	2.4500	+11.338%	18,493	+132.649%
2016-01-21	2.2005	2.2005	2.2005	2.2005	-14.709%	4,485	+159.027%
2016-01-13	2.5800	2.5800	2.5800	2.5800	-5.356%	2,000	+120.926%
2015-12-30	2.7260	2.7260	2.7260	2.7260	+0.963%	1,785	+109.094%
2015-12-01	2.7000	2.7000	2.7000	2.7000	-8.475%	5,000	+111.107%
2015-10-13	2.9500	2.9500	2.9500	2.9500	-30.913%	2,500	+93.217%
2015-10-08	4.2700	4.2700	4.2700	4.2700	-2.607%	300	+33.487%
2015-09-01	4.3843	4.3843	4.3843	4.3843	-4.273%	7,307	+30.007%
2015-08-27	4.5800	4.5800	4.5800	4.5800	-9.665%	200	+24.452%
2015-06-03	5.0700	5.0700	5.0700	5.0700	-3.429%	218	+12.424%
2015-05-22	5.2500	5.2500	5.2500	5.2500	-0.949%	5,058	+8.570%
2015-04-30	5.3003	5.3003	5.3003	5.3003	+7.511%	1,355	+7.539%
2015-04-06	4.9300	4.9300	4.9300	4.9300	+0.203%	3,224	+15.617%
2015-04-02	4.9200	4.9200	4.9200	4.9200	+0.204%	600	+15.852%
2015-04-01	4.9100	4.9100	4.9100	4.9100	-8.646%	1,320	+16.088%
2015-02-27	5.3747	5.3747	5.3747	5.3747	+0.839%	9,000	+6.051%
2015-02-24	5.3300	5.3300	5.3300	5.3300	+4.510%	840	+6.940%
2015-02-09	5.1000	5.1000	5.1000	5.1000	-1.923%	5,050	+11.763%
2014-11-24	5.2000	5.2000	5.2000	5.2000	-7.143%	1,243	+9.613%
2014-11-11	5.6000	5.6000	5.6000	5.6000	-3.448%	3,566	+1.784%
2014-11-05	5.8000	5.8000	5.8000	5.8000	+8.411%	100	-1.726%
2014-10-24	5.3500	5.3500	5.3500	5.3500	-2.194%	1,800	+6.540%
2014-10-06	5.4700	5.4700	5.4700	5.4700	+1.862%	3,700	+4.203%
2014-08-25	5.3700	5.3700	5.3700	5.3700	+1.321%	18,147	+6.143%
2014-08-13	5.3000	5.3000	5.3000	5.3000	+1.923%	1,465	+7.545%
2014-05-30	5.2000	5.2000	5.2000	5.2000	-1.701%	1,000	+9.613%
2014-05-28	5.2900	5.2900	5.2900	5.2900	+2.918%	500	+7.749%
2014-05-23	5.1400	5.1400	5.1400	5.1400	-3.925%	100	+10.893%
2014-05-02	5.3500	5.3500	5.3500	5.3500	+2.294%	1,000	+6.540%
2014-05-01	5.2300	5.2300	5.2300	5.2300	+0.577%	2,500	+8.985%
2014-04-29	5.2000	5.2000	5.2000	5.2000	-0.192%	915	+9.613%
2014-04-15	5.2500	5.2500	5.2100	5.2100	-8.596%	1,200	+9.403%
2014-03-27	5.7000	5.7000	5.7000	5.7000	+1.786%	2,000	-0.002%
2014-03-25	5.6000	5.6000	5.6000	5.6000	-1.408%	500	+1.784%
2014-03-19	5.6800	5.6800	5.6800	5.6800	-3.401%	915	+0.350%
2014-03-07	5.8800	5.8800	5.8800	5.8800	-0.209%	3,224	-3.063%
2014-03-06	5.8923	5.8923	5.8923	5.8923	+13.313%	20,000	-3.265%
2014-01-16	5.2000	5.2000	5.2000	5.2000	+3.792%	600	+9.613%
2013-12-11	5.0100	5.0100	5.0100	5.0100	-5.114%	1,000	+13.770%
2013-12-04	5.2800	5.2800	5.2800	5.2800	-0.938%	1,800	+7.953%
2013-11-18	5.3300	5.3300	5.3300	5.3300	-2.670%	1,000	+6.940%
2013-11-06	5.4762	5.4762	5.4762	5.4762	+1.411%	20,000	+4.085%
2013-10-30	5.4000	5.4000	5.4000	5.4000	-0.735%	3,000	+5.554%
2013-10-28	5.4400	5.4400	5.4400	5.4400	+30.456%	972	+4.778%
2013-06-04	4.1700	4.1700	4.1700	4.1700	+1.214%	5,499	+36.688%
2013-03-19	4.1200	4.1200	4.1200	4.1200	+15.084%	1,309	+38.347%
2013-02-26	3.5800	3.5800	3.5800	3.5800	+9.480%	50,000	+59.215%
2012-09-24	3.2700	3.2700	3.2700	3.2700	+12.759%	3,560	+74.309%
2012-08-14	2.9000	2.9000	2.9000	2.9000	-4.918%	100	+96.548%
2012-07-06	3.0500	3.0500	3.0500	3.0500	-3.785%	16,259	+86.882%
2012-06-21	3.1700	3.1700	3.1700	3.1700	-0.627%	16,259	+79.808%
2012-06-19	3.1900	3.1900	3.1900	3.1900	-2.643%	16,259	+78.680%
2012-04-10	3.2766	3.2766	3.2766	3.2766	+0.818%	11,216	+73.958%
2012-02-22	3.2500	3.2500	3.2500	3.2500	+18.397%	160	+75.382%
2011-12-20	2.7450	2.7450	2.7450	2.7450	-3.345%	400	+107.647%
2011-10-26	2.8400	2.8400	2.8400	2.8400	-1.869%	2,000	+100.701%
2011-10-24	2.8941	2.8941	2.8941	2.8941	+5.240%	400	+96.949%
2011-10-20	2.7500	2.7500	2.7500	2.7500	+5.769%	1,000	+107.269%
2011-09-29	2.6000	2.6000	2.6000	2.6000	+1.961%	100	+119.227%
2011-09-27	2.5500	2.5500	2.5500	2.5500	-3.774%	10,000	+123.525%
2011-08-30	2.6500	2.6500	2.6500	2.6500	-10.169%	100	+115.091%
2011-08-05	2.9500	2.9500	2.9500	2.9500	-16.667%	10,000	+93.217%
2011-07-27	3.5400	3.5400	3.5400	3.5400	+1.433%	2,000	+61.014%
2011-07-26	3.4900	3.4900	3.4900	3.4900	+1.749%	600	+63.321%
2011-07-11	3.4300	3.4300	3.4300	3.4300	-2.000%	6,949	+66.178%
2011-07-05	3.5000	3.5000	3.5000	3.5000	+5.422%	300	+62.854%
2011-06-23	3.3200	3.3200	3.3200	3.3200	-1.190%	300	+71.684%
2011-06-15	3.3600	3.3600	3.3600	3.3600	-1.466%	8,500	+69.640%
2011-06-13	3.4100	3.4100	3.4100	3.4100	-1.729%	8,500	+67.152%
2011-06-08	3.4700	3.4700	3.4700	3.4700	-1.404%	300	+64.262%
2011-06-06	3.5194	3.5194	3.5194	3.5194	+3.512%	41,976	+61.957%
2011-04-21	3.4000	3.4000	3.4000	3.4000	+8.626%	2,697	+67.644%
2011-03-16	3.1300	3.1300	3.1300	3.1300	-9.275%	2,840	+82.105%
2011-03-02	3.4500	3.4500	3.4500	3.4500	-9.211%	100	+65.214%
2011-02-09	3.8000	3.8000	3.8000	3.8000	+15.152%	2,390	+49.997%
2011-01-03	3.3000	3.3000	3.3000	3.3000	-5.714%	300	+72.724%
2010-12-13	3.5000	3.5000	3.5000	3.5000	+6.061%	2,000	+62.854%
2010-12-09	3.3000	3.3000	3.3000	3.3000	+3.774%	10,000	+72.724%
2010-11-02	3.1800	3.1800	3.1800	3.1800	+6.000%	12,000	+79.242%
2010-10-25	3.0000	3.0000	3.0000	3.0000	+1.695%	2,000	+89.997%
2010-07-23	2.9500	2.9500	2.9500	2.9500	+9.259%	3,000	+93.217%
2010-05-25	2.7000	2.7000	2.7000	2.7000	-16.409%	390	+111.107%
2010-04-12	3.2300	3.2300	3.2300	3.2300	+7.667%	1,000	+76.467%
2010-03-31	3.0000	3.0000	3.0000	3.0000	+1.605%	1,000	+89.997%
2010-03-25	2.9526	2.9526	2.9526	2.9526	+20.514%	2,000	+93.047%
2009-11-30	2.4500	2.4500	2.4500	2.4500	-4.669%	5,000	+132.649%
2009-09-21	2.5700	2.5700	2.5700	2.5700	+4.898%	3,000	+121.786%
2009-08-27	2.4500	2.4500	2.4500	2.4500	-2.778%	5,855	+132.649%
2009-08-14	2.5200	2.5200	2.5200	2.5200	+4.132%	20,000	+126.187%
2009-08-05	2.4200	2.4200	2.4200	2.4200	+26.042%	20,000	+135.533%
2009-06-04	1.9200	1.9200	1.9200	1.9200	-4.000%	2,867	+196.870%
2009-06-01	2.0000	2.0000	2.0000	2.0000	+2.685%	19,000	+184.995%
2009-05-26	1.9477	1.9477	1.9477	1.9477	+14.571%	2,500	+192.648%
2009-04-30	1.7000	1.7000	1.7000	1.7000	+17.241%	500	+235.288%
2009-04-29	1.4500	1.4500	1.4500	1.4500	-6.452%	1,000	+293.097%
2009-04-03	1.5500	1.5500	1.5500	1.5500	+29.167%	1,000	+267.735%
2009-03-25	1.2000	1.2000	1.2000	1.2000	0.000%	700	+374.992%
2009-02-09	1.2000	1.2000	1.2000	1.2000	+2.564%	1,000	+374.992%
2008-11-20	1.1700	1.1700	1.1700	1.1700	-8.336%	25,000	+387.171%
2008-11-18	1.2764	1.2764	1.2764	1.2764	-8.829%	19,000	+346.561%
2008-11-11	1.4000	1.4000	1.4000	1.4000	0.000%	20,000	+307.136%

.dark-mode .J0V8jp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J0V8jp{ color: #333333; background-color: white; border: 2px solid #333333; }BBAVFSignature Aviation PLCstock OTC

BBAVF
Signature Aviation PLC
stock OTC