Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/07/2005 276.62p 280.87p 268.57p 274.16p 521676
01/07/2005 272.82p 279.31p 270.14p 276.62p 1149221
30/06/2005 270.36p 277.07p 270.36p 275.95p 2874950
29/06/2005 271.93p 283.55p 271.48p 273.04p 2642150
28/06/2005 277.29p 277.29p 271.93p 271.93p 2621602
27/06/2005 279.08p 279.08p 272.37p 272.60p 4596804
24/06/2005 277.29p 278.19p 274.83p 275.50p 1364974
23/06/2005 281.09p 284.23p 277.29p 278.19p 3168434
22/06/2005 278.63p 279.08p 277.29p 278.41p 2624334
21/06/2005 275.50p 279.08p 275.50p 278.63p 3012880
20/06/2005 280.42p 280.87p 267.45p 277.52p 1800121
17/06/2005 279.98p 282.21p 278.19p 280.87p 1255243
16/06/2005 278.19p 285.12p 276.85p 282.21p 3098050
15/06/2005 277.07p 277.52p 274.16p 277.29p 3814941
14/06/2005 277.96p 287.13p 273.71p 274.16p 2184665
13/06/2005 290.71p 290.71p 275.50p 279.08p 2076457
10/06/2005 89.45p 285.57p 89.45p 279.08p 944275
09/06/2005 279.08p 279.08p 273.71p 276.17p 715119
08/06/2005 275.73p 282.44p 273.49p 278.41p 576736
07/06/2005 276.17p 281.77p 274.39p 277.29p 758599
06/06/2005 286.24p 286.24p 272.82p 274.39p 5088865
03/06/2005 274.61p 274.61p 271.03p 273.94p 6896754
02/06/2005 273.04p 275.95p 268.80p 271.03p 7128538
01/06/2005 270.58p 273.94p 268.35p 273.49p 5343144
31/05/2005 268.57p 276.40p 266.78p 268.35p 1377151
27/05/2005 269.69p 274.16p 268.80p 270.81p 671956
26/05/2005 268.57p 273.27p 267.45p 271.03p 572447
25/05/2005 269.47p 269.47p 266.56p 267.45p 935888
24/05/2005 267.45p 268.80p 264.55p 268.12p 1433754
23/05/2005 265.22p 269.24p 265.22p 268.80p 1308610
20/05/2005 269.69p 268.35p 257.61p 267.23p 2101368
19/05/2005 261.42p 277.29p 259.40p 268.35p 3014174
18/05/2005 260.52p 262.98p 258.73p 261.19p 2192608
17/05/2005 257.61p 260.74p 257.61p 258.73p 733259
16/05/2005 256.94p 258.96p 256.72p 257.61p 824161
13/05/2005 255.38p 259.85p 255.15p 258.96p 2038617
12/05/2005 254.71p 257.84p 253.37p 257.61p 2040333
11/05/2005 250.23p 255.15p 250.23p 253.37p 2863352
10/05/2005 253.81p 254.48p 250.46p 251.35p 832579
09/05/2005 251.35p 254.26p 247.77p 251.35p 1274544
06/05/2005 253.59p 253.59p 241.74p 250.46p 1692052
05/05/2005 250.01p 254.71p 248.67p 252.25p 1293888
04/05/2005 249.12p 254.04p 246.43p 248.67p 1332460
03/05/2005 249.12p 255.82p 246.66p 247.77p 2400448
29/04/2005 245.09p 250.46p 243.30p 247.77p 2772797
28/04/2005 254.71p 254.26p 236.15p 247.10p 3172044
27/04/2005 254.04p 257.84p 252.25p 252.25p 3241736
26/04/2005 257.84p 258.51p 255.82p 256.27p 2021838
25/04/2005 257.61p 258.51p 256.72p 256.94p 997625
22/04/2005 259.63p 261.42p 256.94p 256.94p 722434
21/04/2005 254.71p 258.28p 254.71p 256.94p 1619284
20/04/2005 259.18p 259.18p 255.60p 256.72p 1030024
19/04/2005 258.51p 264.77p 256.72p 256.94p 924862
18/04/2005 255.82p 259.40p 246.21p 256.94p 3296246
15/04/2005 262.98p 262.98p 255.15p 260.97p 1814532
14/04/2005 267.01p 269.47p 261.64p 263.65p 848397
13/04/2005 268.12p 275.06p 259.40p 269.47p 2233782
12/04/2005 273.71p 277.96p 272.60p 275.06p 3383580
11/04/2005 274.83p 275.50p 271.93p 274.61p 2242983
08/04/2005 271.03p 275.50p 271.03p 275.50p 1490795
07/04/2005 273.27p 273.27p 270.36p 271.48p 985081
06/04/2005 270.58p 279.08p 268.57p 271.93p 1971297
05/04/2005 269.69p 271.03p 267.68p 271.03p 5040280
04/04/2005 269.91p 271.03p 268.35p 269.02p 4284716
01/04/2005 271.03p 271.48p 269.69p 271.03p 1326184
31/03/2005 269.24p 277.29p 267.68p 269.91p 4012956
30/03/2005 266.56p 270.58p 266.11p 267.68p 5756459
29/03/2005 267.68p 269.69p 266.34p 268.80p 3032021
24/03/2005 266.56p 272.82p 266.34p 266.34p 2306571
23/03/2005 268.12p 268.80p 264.32p 266.56p 2885253
22/03/2005 268.80p 270.14p 262.31p 269.69p 2792352
21/03/2005 267.90p 275.95p 263.65p 268.80p 1684314
18/03/2005 268.35p 270.81p 267.01p 267.45p 3574262
17/03/2005 269.69p 274.39p 267.23p 269.02p 2675314
16/03/2005 274.16p 274.16p 268.35p 268.35p 2028661
15/03/2005 275.28p 276.40p 270.36p 273.49p 4163506
14/03/2005 276.85p 279.08p 273.04p 275.06p 1745570
11/03/2005 277.29p 278.19p 274.61p 276.17p 1206076
10/03/2005 275.06p 277.96p 275.06p 275.95p 3495908
09/03/2005 278.41p 281.77p 277.29p 277.29p 3424195
08/03/2005 279.08p 281.09p 276.85p 278.41p 2022414
07/03/2005 278.19p 280.87p 277.29p 278.63p 1994917
04/03/2005 277.07p 281.77p 276.40p 278.19p 2539566
03/03/2005 273.04p 280.20p 273.04p 277.07p 1740007
02/03/2005 274.61p 277.74p 272.82p 275.50p 1813311
01/03/2005 277.29p 277.29p 273.27p 275.73p 1871542
28/02/2005 274.39p 280.20p 274.39p 276.40p 2445291
25/02/2005 274.61p 279.53p 274.61p 275.95p 2074465
24/02/2005 278.63p 285.34p 272.82p 275.50p 4864492
23/02/2005 268.80p 277.07p 268.35p 275.95p 3195545
22/02/2005 276.62p 276.62p 271.48p 272.82p 3706193
21/02/2005 275.73p 276.17p 274.16p 275.50p 3219883
18/02/2005 273.71p 277.07p 272.82p 275.73p 2296905
17/02/2005 274.39p 277.07p 273.27p 273.27p 1163007
16/02/2005 279.53p 279.53p 272.82p 274.16p 1463133
15/02/2005 277.96p 280.87p 275.50p 279.31p 557883
14/02/2005 279.31p 279.53p 276.40p 277.96p 880132
11/02/2005 279.75p 280.65p 276.85p 278.63p 1318316
10/02/2005 280.87p 280.87p 274.61p 280.20p 2494942
09/02/2005 275.95p 279.31p 274.16p 278.63p 2436495
08/02/2005 273.27p 276.17p 265.66p 276.17p 5305708
07/02/2005 277.96p 277.96p 272.82p 272.82p 2058475
04/02/2005 282.66p 282.66p 276.17p 276.62p 9317790
03/02/2005 282.66p 283.78p 280.65p 282.66p 6226874
02/02/2005 283.78p 284.45p 275.95p 281.99p 3214091
01/02/2005 289.59p 289.59p 279.08p 283.11p 3175344
31/01/2005 261.64p 295.18p 261.64p 288.92p 9566154
28/01/2005 260.07p 263.88p 260.07p 261.64p 1773606
27/01/2005 260.74p 263.43p 260.07p 260.97p 2752760
26/01/2005 256.05p 261.86p 255.15p 260.30p 3631314
25/01/2005 246.88p 256.05p 246.88p 255.15p 4819631
24/01/2005 249.56p 251.35p 246.88p 248.00p 2395792
21/01/2005 250.01p 252.69p 249.56p 251.35p 3411614
20/01/2005 252.47p 252.47p 247.77p 249.56p 1849189
19/01/2005 252.69p 254.93p 250.01p 252.47p 1121383
18/01/2005 251.58p 252.25p 249.56p 252.02p 1413683
17/01/2005 254.04p 254.48p 250.68p 252.02p 2149655
14/01/2005 252.25p 253.37p 250.46p 252.02p 1457026
13/01/2005 253.37p 253.37p 251.13p 251.35p 2111507
12/01/2005 251.80p 253.14p 249.56p 251.35p 3018315
11/01/2005 253.14p 255.82p 248.89p 251.80p 1756251
10/01/2005 255.60p 256.05p 242.63p 251.80p 1065607
07/01/2005 252.69p 256.27p 252.69p 254.93p 1165512
06/01/2005 254.26p 256.27p 252.47p 253.37p 422277
05/01/2005 254.93p 255.82p 252.25p 252.69p 1223486
04/01/2005 257.61p 257.61p 253.81p 254.93p 1456895
31/12/2004 252.47p 255.60p 252.47p 255.60p 241243
30/12/2004 254.26p 256.72p 252.69p 254.71p 1046373
29/12/2004 257.17p 261.64p 252.92p 254.71p 1395799
24/12/2004 263.43p 264.99p 253.81p 254.71p 391719
23/12/2004 254.26p 256.50p 252.92p 256.27p 1730951
22/12/2004 254.48p 257.17p 252.02p 255.82p 3525090
21/12/2004 254.71p 257.61p 254.71p 256.50p 2789666
20/12/2004 256.94p 258.28p 255.82p 255.82p 1829194
17/12/2004 260.74p 260.74p 256.27p 256.27p 1388872
16/12/2004 258.28p 260.74p 257.39p 260.74p 1609859
15/12/2004 257.17p 261.19p 252.02p 257.39p 2782918
14/12/2004 260.30p 260.74p 258.51p 259.63p 2489920
13/12/2004 258.28p 261.64p 258.28p 260.30p 2030666
10/12/2004 258.73p 261.19p 250.01p 258.96p 3359309
09/12/2004 258.28p 259.85p 256.72p 259.18p 3400558
08/12/2004 260.07p 260.07p 255.82p 256.94p 3995580
07/12/2004 257.61p 259.63p 257.61p 258.51p 1577940
06/12/2004 258.51p 259.85p 256.94p 258.51p 2021985
03/12/2004 259.40p 261.19p 258.51p 259.63p 3102611
02/12/2004 261.64p 261.64p 258.51p 259.85p 3725682
01/12/2004 259.18p 262.31p 255.15p 259.63p 3160038
30/11/2004 257.17p 259.85p 256.50p 258.96p 3099570
29/11/2004 256.72p 258.06p 256.50p 257.61p 2150877
26/11/2004 256.50p 256.94p 254.93p 256.72p 8945178
25/11/2004 253.59p 257.39p 253.59p 256.72p 3995205
24/11/2004 252.47p 254.71p 251.35p 254.71p 3919274
23/11/2004 250.46p 252.69p 250.46p 251.35p 3474869
22/11/2004 252.92p 252.92p 249.56p 250.91p 6467518
19/11/2004 251.13p 254.93p 250.91p 252.92p 3506708
18/11/2004 254.71p 254.71p 250.68p 250.91p 3026307
17/11/2004 253.59p 254.71p 252.92p 253.37p 2541397
16/11/2004 254.93p 256.05p 251.58p 254.26p 2296586
15/11/2004 259.18p 259.18p 250.68p 254.71p 2306126
12/11/2004 249.56p 252.25p 249.56p 251.80p 3002512
11/11/2004 248.45p 250.23p 245.99p 250.01p 4853838
10/11/2004 246.43p 248.45p 244.20p 245.99p 3821178
09/11/2004 244.87p 246.21p 242.41p 244.64p 2964594
08/11/2004 245.09p 246.43p 242.63p 243.75p 5284520
05/11/2004 246.88p 247.55p 245.54p 245.99p 3433438
04/11/2004 246.43p 246.21p 242.85p 245.76p 6027749
03/11/2004 245.31p 247.77p 243.30p 245.09p 5864792
02/11/2004 239.28p 245.09p 239.28p 244.20p 4716216
01/11/2004 235.03p 243.08p 235.03p 240.62p 3108259
29/10/2004 238.83p 241.29p 236.15p 236.15p 2318097
28/10/2004 235.92p 242.41p 234.58p 241.29p 4067776
27/10/2004 233.69p 235.25p 233.02p 234.58p 2106760
26/10/2004 235.25p 235.48p 233.02p 233.69p 952867
25/10/2004 234.58p 234.58p 232.57p 233.24p 773746
22/10/2004 235.03p 235.92p 233.46p 234.36p 3366748
21/10/2004 233.69p 235.48p 230.78p 233.91p 1977446
20/10/2004 237.94p 237.94p 234.13p 234.80p 1957837
19/10/2004 241.51p 241.51p 237.49p 237.49p 1815116
18/10/2004 242.18p 242.18p 237.04p 237.71p 2352899
15/10/2004 237.04p 243.53p 237.04p 242.18p 1163087
14/10/2004 237.71p 243.30p 237.71p 240.39p 1411896
13/10/2004 242.41p 245.31p 241.74p 243.30p 1451891
12/10/2004 243.97p 245.09p 239.50p 241.74p 1923682
11/10/2004 244.20p 247.10p 243.97p 246.43p 852266
08/10/2004 245.31p 246.21p 243.75p 245.54p 2016702
07/10/2004 248.67p 248.67p 244.20p 245.31p 2985713
06/10/2004 245.54p 246.66p 241.74p 245.76p 1608476
05/10/2004 243.53p 247.77p 243.53p 245.09p 1943492
04/10/2004 246.43p 248.22p 244.64p 247.55p 2045250
01/10/2004 236.37p 244.64p 236.37p 244.64p 3128536
30/09/2004 239.28p 242.41p 237.71p 239.28p 2389172
29/09/2004 237.49p 243.30p 237.49p 240.39p 2564727
28/09/2004 239.72p 240.62p 238.83p 238.83p 1119475
27/09/2004 238.83p 241.29p 237.71p 239.50p 3543402
24/09/2004 241.07p 241.51p 239.72p 241.29p 1773830
23/09/2004 241.96p 242.41p 240.62p 240.84p 2061159
22/09/2004 242.63p 242.85p 241.51p 241.96p 1669412
21/09/2004 241.74p 244.20p 239.72p 242.18p 919616
20/09/2004 243.97p 243.97p 238.83p 240.84p 1737304
17/09/2004 241.51p 243.97p 241.51p 242.85p 2467745

*Close Price adjusted for both dividends and splits