Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/12/2003 211.10p 232.57p 211.10p 216.24p 2859172
28/11/2003 214.90p 219.15p 205.73p 213.11p 2636924
27/11/2003 213.11p 219.37p 209.76p 212.89p 2126469
26/11/2003 220.05p 232.57p 205.51p 218.70p 2676884
25/11/2003 216.24p 225.86p 213.56p 220.05p 4166765
24/11/2003 215.57p 225.86p 204.62p 216.47p 2691654
21/11/2003 210.21p 221.39p 207.97p 215.57p 4041079
20/11/2003 226.53p 226.75p 217.59p 219.82p 1277448
19/11/2003 227.42p 230.11p 221.83p 223.40p 2446138
18/11/2003 228.10p 228.10p 224.29p 226.31p 1163274
17/11/2003 226.31p 233.46p 220.49p 225.64p 2555148
14/11/2003 229.88p 232.57p 227.42p 231.23p 1166507
13/11/2003 232.12p 234.36p 228.54p 232.57p 3502012
12/11/2003 228.99p 232.57p 228.10p 231.45p 5349906
11/11/2003 231.00p 233.46p 226.31p 228.99p 1558542
10/11/2003 232.12p 237.04p 229.88p 231.67p 1722941
07/11/2003 228.10p 237.04p 226.98p 233.46p 5348383
06/11/2003 236.15p 236.15p 225.86p 227.42p 4662586
05/11/2003 231.45p 233.91p 228.54p 232.34p 1387241
04/11/2003 230.78p 236.15p 228.10p 234.58p 2926066
03/11/2003 231.90p 232.57p 227.87p 232.57p 1475750
31/10/2003 230.33p 234.36p 228.10p 232.34p 2799220
30/10/2003 231.90p 233.46p 229.21p 229.21p 4461652
29/10/2003 237.26p 239.28p 232.57p 232.79p 2806086
28/10/2003 235.03p 239.05p 229.88p 237.26p 3462636
27/10/2003 229.21p 232.57p 227.87p 229.88p 1881239
24/10/2003 234.80p 246.88p 229.44p 229.88p 2308368
23/10/2003 235.92p 241.51p 228.77p 235.25p 1200866
22/10/2003 242.85p 247.77p 235.25p 235.48p 2283240
21/10/2003 239.05p 244.20p 237.04p 243.75p 2986500
20/10/2003 237.94p 241.51p 236.37p 239.72p 667337
17/10/2003 236.15p 241.51p 236.15p 241.51p 2523427
16/10/2003 242.41p 246.21p 217.59p 235.25p 4606542
15/10/2003 240.39p 243.97p 236.59p 242.18p 2977300
14/10/2003 237.04p 240.84p 233.46p 239.50p 2033225
13/10/2003 235.48p 237.04p 220.94p 236.82p 474993
10/10/2003 232.79p 237.71p 226.98p 236.37p 3398596
09/10/2003 228.32p 235.25p 225.41p 232.57p 3141650
08/10/2003 227.20p 233.46p 227.20p 230.78p 3504233
07/10/2003 223.62p 228.32p 214.68p 226.53p 3550552
06/10/2003 220.72p 225.64p 216.47p 224.07p 6962666
03/10/2003 220.05p 228.10p 215.13p 218.48p 2718994
02/10/2003 221.83p 223.18p 214.68p 221.39p 2790503
01/10/2003 218.26p 220.49p 206.85p 220.05p 3119267
30/09/2003 228.54p 228.54p 215.80p 218.93p 3202049
29/09/2003 224.07p 228.10p 223.62p 225.86p 1088587
26/09/2003 227.20p 230.56p 223.62p 224.74p 1665971
25/09/2003 223.62p 237.94p 112.71p 224.74p 3003095
24/09/2003 226.31p 229.44p 196.79p 224.52p 4500497
23/09/2003 230.78p 237.04p 217.59p 222.73p 2750822
22/09/2003 236.82p 237.04p 228.10p 232.57p 3102324
19/09/2003 232.34p 239.50p 225.41p 236.15p 3947331
18/09/2003 231.23p 231.23p 223.62p 228.99p 2937649
17/09/2003 223.85p 232.79p 221.61p 230.78p 3506601
16/09/2003 221.83p 225.86p 219.37p 223.85p 3013055
15/09/2003 220.05p 228.10p 219.60p 220.49p 896035
12/09/2003 224.29p 228.54p 220.49p 227.20p 807214
11/09/2003 224.07p 232.57p 220.05p 220.94p 4076973
10/09/2003 232.57p 254.93p 220.72p 224.29p 2646083
09/09/2003 233.24p 245.09p 233.02p 235.25p 2529407
08/09/2003 235.25p 236.82p 228.10p 233.46p 1595108
05/09/2003 233.46p 234.13p 231.23p 232.57p 3032370
04/09/2003 243.30p 244.20p 232.12p 233.02p 5046841
03/09/2003 230.78p 251.13p 228.10p 245.99p 5790715
02/09/2003 226.31p 230.78p 225.41p 228.10p 2570768
01/09/2003 226.53p 233.69p 219.15p 228.99p 1366648
29/08/2003 226.31p 228.32p 223.62p 223.62p 927891
28/08/2003 223.62p 228.10p 219.15p 224.96p 2124035
27/08/2003 229.88p 231.45p 221.16p 222.73p 3998893
26/08/2003 229.88p 235.25p 228.99p 231.67p 3949320
22/08/2003 224.96p 232.34p 214.68p 230.11p 1969047
21/08/2003 221.83p 227.42p 217.59p 227.42p 806749
20/08/2003 223.85p 224.74p 219.15p 222.06p 1397933
19/08/2003 220.27p 228.10p 214.68p 225.41p 1687275
18/08/2003 226.31p 233.91p 219.60p 224.29p 1567283
15/08/2003 220.05p 229.21p 214.68p 228.54p 1312743
14/08/2003 219.15p 222.73p 215.57p 220.05p 1973713
13/08/2003 209.31p 331.19p 209.31p 218.93p 2787596
12/08/2003 206.85p 210.88p 206.85p 209.31p 1108644
11/08/2003 206.40p 210.21p 203.94p 206.63p 776479
08/08/2003 202.38p 214.01p 201.26p 205.51p 944517
07/08/2003 205.06p 208.42p 203.72p 203.72p 1590190
06/08/2003 207.52p 211.99p 195.45p 205.06p 892993
05/08/2003 207.97p 211.55p 206.63p 210.21p 1054925
04/08/2003 208.64p 209.76p 206.63p 207.52p 1787304
01/08/2003 207.75p 210.21p 205.73p 208.64p 1759361
31/07/2003 206.18p 211.99p 203.05p 208.86p 1453242
30/07/2003 203.94p 208.42p 203.94p 204.17p 1181401
29/07/2003 205.06p 208.42p 201.26p 207.30p 1164625
28/07/2003 203.94p 205.73p 203.05p 203.94p 3610316
25/07/2003 203.05p 205.73p 200.81p 204.84p 1910901
24/07/2003 203.50p 205.73p 196.79p 203.50p 1206950
23/07/2003 202.60p 203.94p 199.47p 203.50p 3274440
22/07/2003 203.94p 205.73p 201.26p 201.26p 951175
21/07/2003 205.73p 206.85p 203.05p 204.62p 1250254
18/07/2003 205.73p 207.52p 202.83p 203.94p 2686480
17/07/2003 209.98p 212.22p 205.29p 205.73p 5886786
16/07/2003 210.21p 212.67p 207.52p 212.22p 2955272
15/07/2003 212.44p 217.59p 206.18p 207.97p 2941569
14/07/2003 203.94p 210.21p 201.93p 210.21p 2112339
11/07/2003 204.17p 209.53p 201.48p 204.39p 3898480
10/07/2003 205.73p 206.40p 199.70p 203.94p 4556457
09/07/2003 200.37p 207.52p 199.02p 206.63p 10582764
08/07/2003 188.74p 211.55p 178.90p 200.37p 12946999
07/07/2003 185.61p 195.89p 185.16p 188.74p 4814365
04/07/2003 187.84p 188.96p 184.94p 186.05p 1237245
03/07/2003 186.05p 186.95p 184.04p 186.05p 1015127
02/07/2003 185.16p 188.29p 184.27p 185.83p 1460387
01/07/2003 186.28p 187.62p 181.58p 186.05p 3897994
30/06/2003 190.30p 191.87p 186.05p 186.05p 2909453
27/06/2003 184.04p 192.32p 169.95p 191.42p 8429542
26/06/2003 179.79p 184.49p 177.11p 181.36p 1750012
25/06/2003 180.69p 184.04p 178.45p 179.79p 1999238
24/06/2003 188.07p 195.89p 176.89p 179.35p 4581157
23/06/2003 186.95p 194.10p 186.05p 188.07p 3844448
20/06/2003 191.65p 194.10p 187.17p 187.84p 2558540
19/06/2003 196.12p 196.79p 191.20p 191.65p 3644870
18/06/2003 199.25p 206.85p 195.22p 196.79p 6983804
17/06/2003 198.58p 203.50p 195.00p 202.16p 1361126
16/06/2003 195.89p 201.93p 195.89p 196.79p 1788292
13/06/2003 197.68p 200.59p 189.86p 200.37p 573257
12/06/2003 197.68p 241.74p 195.00p 196.79p 597719
11/06/2003 198.80p 199.92p 195.89p 195.89p 2931480
10/06/2003 198.80p 200.37p 196.79p 198.58p 1683340
09/06/2003 198.13p 200.81p 197.24p 199.70p 1516401
06/06/2003 193.88p 200.14p 192.76p 198.13p 4059127
05/06/2003 192.32p 196.79p 178.90p 192.76p 6453136
04/06/2003 189.63p 196.34p 186.73p 189.63p 3278059
03/06/2003 191.20p 193.66p 187.84p 188.74p 1646295
02/06/2003 192.76p 196.12p 191.87p 192.32p 1607838
30/05/2003 189.19p 196.12p 183.37p 192.76p 2389792
29/05/2003 188.07p 189.19p 178.90p 187.40p 4498668
28/05/2003 184.27p 187.84p 182.48p 186.73p 3462931
27/05/2003 169.95p 194.10p 156.54p 184.49p 3053373
23/05/2003 182.03p 187.17p 182.03p 182.48p 3109064
22/05/2003 181.58p 186.95p 176.66p 182.48p 1419062
21/05/2003 189.41p 190.75p 178.45p 179.79p 5321974
20/05/2003 183.37p 185.61p 181.58p 183.37p 5607744
19/05/2003 188.51p 189.63p 182.25p 183.37p 4785222
16/05/2003 186.28p 190.53p 184.27p 188.29p 1609082
15/05/2003 184.71p 186.73p 174.43p 186.50p 3203234
14/05/2003 185.16p 186.05p 177.78p 183.59p 1149248
13/05/2003 181.13p 184.49p 179.12p 184.27p 1640618
12/05/2003 182.03p 183.15p 174.43p 178.90p 5060052
09/05/2003 177.11p 183.82p 175.32p 183.37p 9086556
08/05/2003 185.16p 185.16p 175.77p 178.67p 5000748
07/05/2003 178.00p 185.38p 177.11p 182.48p 4494304
06/05/2003 175.32p 180.69p 173.98p 178.00p 2742697
02/05/2003 172.86p 177.33p 169.95p 176.22p 4686465
01/05/2003 172.19p 173.76p 169.51p 172.86p 1413439
30/04/2003 176.22p 183.37p 167.49p 173.76p 3324312
29/04/2003 171.74p 178.00p 171.30p 178.00p 1124956
28/04/2003 172.64p 174.43p 170.40p 171.30p 1255475
25/04/2003 170.40p 174.65p 168.84p 170.40p 2514694
24/04/2003 171.74p 176.22p 168.16p 170.18p 3517832
23/04/2003 175.32p 176.22p 170.40p 174.87p 6852710
22/04/2003 169.95p 178.67p 163.69p 175.10p 3404592
17/04/2003 167.27p 168.61p 165.03p 167.94p 2833778
16/04/2003 164.14p 168.16p 163.24p 167.05p 5278818
15/04/2003 163.69p 165.93p 163.24p 164.59p 2687888
14/04/2003 159.89p 163.47p 159.00p 163.24p 1537395
11/04/2003 159.89p 161.90p 156.31p 159.89p 1895281
10/04/2003 157.65p 160.79p 155.64p 160.79p 1124238
09/04/2003 156.31p 160.56p 155.42p 157.88p 628002
08/04/2003 158.33p 162.35p 154.08p 157.21p 5016498
07/04/2003 155.64p 162.13p 154.30p 159.89p 3296110
04/04/2003 153.85p 155.19p 151.62p 154.52p 1686544
03/04/2003 150.27p 152.96p 150.27p 150.72p 3782614
02/04/2003 151.17p 153.18p 148.93p 150.27p 3504618
01/04/2003 156.54p 156.54p 148.71p 149.83p 2980481
31/03/2003 154.75p 157.21p 152.06p 152.06p 2408307
28/03/2003 152.96p 156.31p 152.29p 154.75p 1934968
27/03/2003 153.85p 156.09p 152.29p 154.75p 1292232
26/03/2003 153.85p 156.31p 152.73p 155.64p 2762277
25/03/2003 152.06p 153.85p 150.50p 152.06p 1677623
24/03/2003 157.43p 157.43p 151.84p 154.52p 5623506
21/03/2003 152.51p 175.77p 149.16p 156.54p 2093583
20/03/2003 154.75p 155.19p 150.95p 152.51p 3646801
19/03/2003 155.64p 156.09p 152.29p 152.51p 860002
18/03/2003 146.25p 155.42p 145.58p 152.06p 2973150
17/03/2003 144.91p 148.49p 143.79p 144.46p 2418204
14/03/2003 140.88p 147.59p 139.76p 146.70p 4333226
13/03/2003 139.09p 142.00p 136.86p 138.87p 4223970
12/03/2003 147.59p 147.59p 136.63p 136.86p 4744101
11/03/2003 146.70p 151.39p 137.30p 148.93p 3848353
10/03/2003 146.25p 146.70p 143.34p 144.24p 807471
07/03/2003 147.59p 149.60p 141.33p 144.24p 1766447
06/03/2003 148.49p 149.38p 141.78p 147.14p 2527592
05/03/2003 152.51p 152.51p 144.46p 149.38p 3243282
04/03/2003 141.33p 151.17p 135.96p 149.60p 8672868
03/03/2003 131.49p 136.86p 126.12p 132.38p 2731500
28/02/2003 131.27p 133.50p 125.23p 129.93p 2393211
27/02/2003 127.02p 135.52p 124.33p 129.70p 7159226
26/02/2003 127.47p 128.58p 63.06p 125.23p 1344240
25/02/2003 130.82p 134.17p 121.20p 126.79p 2910390
24/02/2003 133.28p 134.84p 129.70p 131.04p 922818
21/02/2003 133.73p 133.73p 129.70p 131.94p 1606680
20/02/2003 133.95p 134.17p 130.60p 132.38p 1603756
19/02/2003 135.96p 138.65p 129.70p 133.28p 2236711
18/02/2003 130.60p 135.29p 127.47p 134.17p 10296535

*Close Price adjusted for both dividends and splits