Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/09/2004 240.62p 241.78p 239.99p 241.51p 1626203
15/09/2004 241.51p 242.41p 237.94p 240.62p 4317616
14/09/2004 239.28p 242.41p 239.28p 242.41p 4559134
13/09/2004 243.75p 243.75p 241.07p 241.51p 1831713
10/09/2004 245.09p 245.09p 240.62p 241.29p 1514936
09/09/2004 245.09p 245.09p 240.84p 242.18p 4593372
08/09/2004 240.84p 245.09p 238.83p 244.20p 3625029
07/09/2004 241.51p 241.51p 236.15p 238.83p 2890125
06/09/2004 236.37p 237.49p 235.25p 236.59p 2122745
03/09/2004 231.67p 235.70p 231.23p 235.25p 6517256
02/09/2004 231.45p 233.69p 230.78p 231.23p 5914512
01/09/2004 237.04p 237.04p 231.23p 232.57p 1851571
31/08/2004 239.05p 239.05p 232.57p 233.02p 3115550
27/08/2004 233.46p 233.91p 230.78p 232.57p 1186678
26/08/2004 240.62p 240.62p 230.11p 232.12p 2278670
25/08/2004 229.21p 230.33p 228.10p 230.11p 1081594
24/08/2004 231.67p 236.59p 212.44p 228.10p 4075072
23/08/2004 230.33p 234.58p 229.44p 233.69p 2844342
20/08/2004 229.88p 231.45p 228.99p 229.44p 1382569
19/08/2004 228.77p 230.33p 228.10p 229.44p 3573204
18/08/2004 226.75p 229.44p 226.53p 228.10p 940473
17/08/2004 226.31p 228.99p 224.07p 227.20p 1015963
16/08/2004 221.39p 225.64p 220.94p 225.64p 1541390
13/08/2004 226.08p 226.08p 218.70p 220.94p 1736525
12/08/2004 222.51p 224.74p 222.06p 223.62p 1438688
11/08/2004 228.10p 228.10p 220.05p 222.06p 882824
10/08/2004 227.20p 227.20p 219.15p 221.61p 2934321
09/08/2004 223.62p 224.52p 221.39p 221.83p 1041694
06/08/2004 223.62p 228.54p 221.83p 224.52p 1772385
05/08/2004 229.21p 231.67p 227.87p 228.10p 3310290
04/08/2004 235.92p 235.92p 228.99p 229.44p 4267222
03/08/2004 239.72p 239.72p 233.69p 234.80p 3137681
02/08/2004 233.91p 237.04p 233.91p 234.80p 2684400
30/07/2004 237.04p 237.71p 234.36p 234.36p 2765955
29/07/2004 235.25p 237.71p 232.57p 236.59p 2442513
28/07/2004 236.15p 237.04p 233.24p 234.13p 2707782
27/07/2004 239.28p 239.28p 233.69p 234.13p 1777303
26/07/2004 240.62p 241.07p 236.15p 237.04p 617179
23/07/2004 238.83p 240.62p 237.04p 238.38p 784878
22/07/2004 240.17p 241.96p 238.38p 238.38p 1534452
21/07/2004 240.62p 244.87p 239.50p 241.96p 998678
20/07/2004 239.72p 239.72p 237.04p 239.50p 1571873
19/07/2004 239.05p 242.41p 238.38p 239.28p 1079689
16/07/2004 238.83p 243.30p 238.16p 240.17p 2627429
15/07/2004 237.71p 239.50p 237.49p 238.16p 847514
14/07/2004 239.05p 239.50p 237.26p 237.49p 2991778
13/07/2004 239.72p 240.39p 237.71p 239.05p 1464649
12/07/2004 235.92p 239.50p 235.92p 238.83p 1329851
09/07/2004 237.71p 238.83p 235.25p 237.04p 2889501
08/07/2004 238.16p 239.05p 234.36p 238.61p 2648650
07/07/2004 239.50p 241.51p 238.61p 238.61p 4066127
06/07/2004 239.95p 241.51p 239.95p 241.51p 1944228
05/07/2004 241.74p 245.54p 241.07p 241.07p 1400417
02/07/2004 238.61p 244.64p 238.61p 241.96p 5476180
01/07/2004 243.97p 246.43p 241.07p 241.07p 2257953
30/06/2004 241.07p 245.09p 239.72p 243.75p 3810282
29/06/2004 238.83p 240.39p 235.03p 239.72p 4033305
28/06/2004 233.91p 238.83p 233.46p 237.94p 3885936
25/06/2004 229.21p 236.15p 228.77p 233.46p 5067022
24/06/2004 232.57p 237.49p 231.90p 235.92p 5801988
23/06/2004 228.10p 231.45p 228.10p 231.23p 3787957
22/06/2004 228.54p 231.00p 227.65p 228.54p 1609603
21/06/2004 226.75p 231.00p 226.75p 228.32p 3918360
18/06/2004 226.31p 227.65p 225.64p 226.75p 1866286
17/06/2004 226.31p 227.20p 225.41p 225.86p 1205907
16/06/2004 225.19p 228.77p 223.85p 226.75p 1426805
15/06/2004 223.62p 225.41p 222.28p 224.07p 2942323
14/06/2004 226.31p 226.75p 222.06p 222.73p 3171032
11/06/2004 229.44p 229.44p 226.08p 226.98p 510677
10/06/2004 228.99p 230.78p 228.99p 229.44p 1738943
09/06/2004 232.57p 232.57p 229.21p 230.11p 2847200
08/06/2004 230.56p 231.45p 227.42p 230.78p 1737422
07/06/2004 226.08p 229.21p 224.74p 227.42p 4002601
04/06/2004 226.75p 226.75p 223.40p 224.74p 2413218
03/06/2004 223.40p 226.31p 223.40p 224.96p 2502785
02/06/2004 227.42p 228.10p 225.41p 224.52p 1194872
01/06/2004 229.44p 229.44p 224.96p 225.41p 1485519
28/05/2004 228.32p 228.99p 227.20p 227.20p 1600836
27/05/2004 229.44p 229.88p 226.98p 227.87p 2219796
26/05/2004 228.54p 228.99p 226.75p 228.54p 1346570
25/05/2004 227.20p 228.77p 225.86p 227.65p 582959
24/05/2004 228.99p 229.44p 226.98p 228.32p 1142312
21/05/2004 225.41p 229.88p 225.41p 226.98p 1057448
20/05/2004 229.66p 231.23p 224.74p 226.53p 2476262
19/05/2004 225.86p 231.00p 225.86p 228.54p 2279188
18/05/2004 222.51p 226.08p 220.49p 226.98p 4680140
17/05/2004 222.73p 224.29p 218.26p 220.94p 2032542
14/05/2004 225.86p 227.20p 223.62p 224.29p 2799696
13/05/2004 225.19p 227.20p 224.52p 225.64p 2223214
12/05/2004 224.96p 226.08p 224.29p 225.19p 2901302
11/05/2004 224.52p 225.86p 224.29p 225.64p 3687722
10/05/2004 221.16p 232.79p 221.16p 224.29p 1693351
07/05/2004 233.91p 233.91p 232.34p 232.79p 2449784
06/05/2004 235.25p 235.92p 232.57p 233.69p 5397294
05/05/2004 228.10p 239.72p 228.10p 234.80p 4387862
04/05/2004 227.20p 235.70p 223.62p 233.91p 5888708
30/04/2004 228.54p 234.80p 227.42p 227.20p 3003546
29/04/2004 231.45p 235.25p 230.11p 232.12p 2389648
28/04/2004 235.48p 236.59p 230.56p 230.78p 4702140
27/04/2004 233.69p 238.83p 233.69p 236.15p 7507204
26/04/2004 237.26p 237.49p 234.58p 234.80p 1944467
23/04/2004 229.44p 238.38p 229.44p 236.15p 3698269
22/04/2004 225.86p 231.67p 225.86p 230.56p 3639857
21/04/2004 229.88p 229.88p 226.31p 227.20p 2679348
20/04/2004 226.08p 230.33p 226.08p 229.88p 2447746
19/04/2004 228.10p 228.32p 225.41p 226.53p 2281429
16/04/2004 231.23p 231.67p 225.19p 228.10p 4450784
15/04/2004 230.11p 233.24p 226.98p 228.54p 3547300
14/04/2004 229.44p 236.82p 226.98p 228.54p 3484916
13/04/2004 229.44p 241.51p 228.32p 236.82p 3040619
08/04/2004 228.32p 236.15p 228.32p 232.12p 854034
07/04/2004 232.12p 234.36p 231.00p 233.24p 1264111
06/04/2004 231.67p 239.28p 228.10p 232.57p 3866610
05/04/2004 231.90p 235.92p 228.99p 235.03p 3518913
02/04/2004 227.20p 232.57p 223.62p 228.99p 1966716
01/04/2004 227.20p 236.59p 219.15p 228.10p 4304627
31/03/2004 228.10p 230.33p 224.96p 227.87p 2396402
30/03/2004 224.96p 229.88p 223.18p 228.54p 4511372
29/03/2004 225.64p 227.65p 225.41p 226.98p 2039552
26/03/2004 225.86p 226.31p 220.05p 225.41p 2940684
25/03/2004 222.06p 225.41p 222.06p 224.07p 2164322
24/03/2004 222.28p 224.29p 221.83p 223.18p 2136622
23/03/2004 226.75p 231.45p 223.18p 223.40p 3302344
22/03/2004 225.64p 228.99p 214.68p 225.64p 4786080
19/03/2004 226.75p 229.44p 223.62p 226.31p 2376294
18/03/2004 226.53p 227.20p 224.29p 225.41p 3108712
17/03/2004 226.53p 229.44p 225.86p 226.31p 4147600
16/03/2004 224.07p 228.54p 223.62p 226.98p 4351040
15/03/2004 227.20p 229.66p 222.51p 225.19p 2417638
12/03/2004 223.62p 233.69p 216.91p 230.78p 3470825
11/03/2004 233.91p 248.22p 226.31p 229.21p 2893912
10/03/2004 239.72p 241.74p 234.58p 235.03p 1871016
09/03/2004 248.22p 248.22p 240.17p 240.62p 1993340
08/03/2004 242.18p 244.64p 235.03p 241.07p 2028952
05/03/2004 241.51p 243.08p 239.72p 242.18p 1777192
04/03/2004 246.88p 250.46p 239.28p 239.72p 7809338
03/03/2004 246.88p 253.14p 244.20p 248.22p 2100996
02/03/2004 243.30p 248.22p 233.46p 247.55p 1586615
01/03/2004 247.10p 249.12p 239.50p 245.99p 2835774
27/02/2004 247.33p 250.46p 245.54p 247.10p 1411513
26/02/2004 245.31p 248.89p 244.42p 248.22p 5079116
25/02/2004 239.72p 243.75p 237.71p 243.30p 5378814
24/02/2004 243.30p 244.64p 228.32p 238.83p 6112952
23/02/2004 245.09p 247.77p 242.41p 243.30p 1502151
20/02/2004 248.67p 252.92p 242.18p 243.30p 3031632
19/02/2004 245.09p 250.01p 245.09p 248.00p 3204378
18/02/2004 241.29p 249.12p 240.62p 248.00p 3716530
17/02/2004 239.95p 244.20p 235.25p 241.29p 1451587
16/02/2004 237.49p 243.75p 235.25p 239.05p 710069
13/02/2004 238.61p 240.17p 235.70p 237.04p 3027081
12/02/2004 237.71p 240.84p 228.99p 237.49p 2314683
11/02/2004 235.03p 239.72p 228.99p 236.15p 1198700
10/02/2004 234.58p 237.71p 228.99p 236.59p 2955164
09/02/2004 240.62p 240.62p 231.67p 235.25p 2449228
06/02/2004 233.24p 236.15p 230.33p 233.24p 1815889
05/02/2004 232.79p 235.70p 219.60p 233.24p 675577
04/02/2004 234.13p 235.25p 230.33p 232.79p 1841297
03/02/2004 236.59p 241.29p 231.45p 233.46p 1930655
02/02/2004 240.84p 241.51p 234.80p 236.15p 3130116
30/01/2004 232.79p 237.94p 228.32p 235.48p 1759032
29/01/2004 236.37p 253.37p 231.90p 232.57p 2483933
28/01/2004 235.70p 240.17p 225.19p 235.70p 3704657
27/01/2004 234.80p 239.50p 223.62p 235.70p 3644704
26/01/2004 240.84p 242.41p 227.65p 233.91p 3240231
23/01/2004 236.82p 239.28p 227.65p 236.15p 3082828
22/01/2004 237.49p 241.07p 236.59p 238.38p 4478410
21/01/2004 235.70p 239.72p 227.65p 234.80p 4063746
20/01/2004 239.72p 240.62p 235.48p 235.48p 3507046
19/01/2004 238.83p 240.39p 238.38p 239.95p 1856174
16/01/2004 233.91p 242.85p 233.91p 239.05p 3099606
15/01/2004 237.49p 238.16p 232.34p 233.91p 1679808
14/01/2004 230.11p 248.89p 227.20p 231.67p 1642864
13/01/2004 228.77p 229.21p 227.87p 228.99p 3265295
12/01/2004 233.46p 235.92p 221.61p 228.10p 4037756
09/01/2004 229.21p 242.63p 228.77p 236.82p 2716051
08/01/2004 229.88p 235.03p 229.66p 235.03p 2646656
07/01/2004 230.33p 231.23p 227.20p 229.66p 2061028
06/01/2004 227.65p 230.78p 226.53p 229.66p 2898190
05/01/2004 223.85p 227.87p 223.85p 226.31p 2146651
02/01/2004 224.29p 226.31p 221.39p 224.74p 613870
31/12/2003 222.73p 224.29p 219.15p 223.18p 117611
30/12/2003 224.07p 225.41p 221.83p 223.62p 623475
29/12/2003 219.15p 226.75p 219.15p 224.29p 2672446
24/12/2003 220.94p 223.62p 216.24p 222.28p 85368
23/12/2003 220.94p 226.75p 215.57p 220.94p 831420
22/12/2003 219.60p 222.73p 219.15p 220.94p 1423556
19/12/2003 219.15p 223.62p 216.91p 220.72p 3121162
18/12/2003 220.49p 222.28p 215.57p 218.26p 4320872
17/12/2003 215.57p 219.15p 212.44p 216.24p 3762665
16/12/2003 219.82p 221.16p 214.90p 217.14p 3760268
15/12/2003 216.47p 220.49p 205.73p 217.81p 4002834
12/12/2003 216.24p 219.82p 215.35p 215.57p 1680467
11/12/2003 213.11p 223.62p 211.99p 215.13p 3145628
10/12/2003 219.15p 221.39p 214.90p 217.36p 3978979
09/12/2003 219.37p 224.74p 218.93p 219.37p 3887930
08/12/2003 218.70p 220.72p 216.47p 220.05p 1584696
05/12/2003 216.24p 219.60p 213.34p 218.26p 3897031
04/12/2003 218.03p 228.32p 218.03p 218.93p 2238305
03/12/2003 220.05p 220.72p 214.68p 218.93p 3007755
02/12/2003 214.01p 222.28p 212.22p 217.59p 3790760

*Close Price adjusted for both dividends and splits