Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/02/2003 129.70p 135.52p 128.14p 131.49p 2232225
14/02/2003 129.70p 131.27p 127.47p 127.91p 6152928
13/02/2003 133.95p 134.17p 130.37p 131.49p 3936572
12/02/2003 133.06p 134.84p 122.99p 134.17p 3240268
11/02/2003 135.52p 138.42p 133.28p 134.17p 7958905
10/02/2003 136.86p 140.44p 134.40p 135.07p 2607927
07/02/2003 138.42p 139.54p 68.88p 136.86p 6092464
06/02/2003 138.42p 139.54p 135.07p 136.63p 1255877
05/02/2003 135.74p 138.65p 132.38p 138.65p 2714631
04/02/2003 136.86p 139.54p 133.28p 138.65p 2192929
03/02/2003 140.66p 140.66p 135.74p 138.20p 2868274
31/01/2003 135.74p 161.01p 135.07p 136.41p 4638606
30/01/2003 134.17p 138.65p 129.70p 138.65p 5663213
29/01/2003 136.41p 137.75p 132.61p 134.17p 2303332
28/01/2003 139.09p 177.11p 135.52p 137.75p 2300885
27/01/2003 147.59p 156.54p 135.96p 139.09p 3307050
24/01/2003 152.96p 164.36p 147.59p 147.59p 2936364
23/01/2003 153.41p 157.21p 75.36p 152.06p 3010554
22/01/2003 152.51p 152.51p 149.83p 151.84p 1440406
21/01/2003 154.97p 157.43p 150.50p 152.96p 2665247
20/01/2003 158.77p 161.90p 153.85p 154.75p 2293493
17/01/2003 157.65p 160.56p 153.85p 157.88p 781024
16/01/2003 160.11p 161.23p 156.54p 156.98p 5851630
15/01/2003 161.90p 166.38p 158.33p 161.90p 858374
14/01/2003 161.46p 165.03p 157.88p 161.90p 1031944
13/01/2003 165.48p 165.48p 153.85p 162.13p 1924133
10/01/2003 161.23p 165.48p 159.22p 161.90p 895377
09/01/2003 159.44p 162.80p 153.63p 161.23p 1701738
08/01/2003 161.46p 163.47p 156.54p 159.67p 2770290
07/01/2003 161.68p 174.43p 157.88p 161.90p 1308120
06/01/2003 165.26p 165.48p 153.85p 162.35p 1368883
03/01/2003 167.72p 172.41p 162.13p 163.24p 536497
02/01/2003 161.01p 165.48p 157.43p 163.69p 556858
31/12/2002 165.48p 167.72p 153.85p 165.26p 401526
30/12/2002 163.69p 169.06p 161.01p 162.80p 537708
27/12/2002 163.69p 163.69p 80.95p 161.46p 765673
24/12/2002 161.01p 177.11p 159.67p 162.80p 821695
23/12/2002 161.90p 168.16p 156.76p 158.10p 2317995
20/12/2002 160.34p 166.82p 157.65p 162.35p 2372266
19/12/2002 160.11p 161.90p 156.76p 159.22p 1344286
18/12/2002 161.01p 168.16p 154.75p 157.65p 1785116
17/12/2002 156.54p 167.72p 155.19p 161.68p 3384301
16/12/2002 158.33p 163.92p 158.33p 163.92p 4243076
13/12/2002 160.11p 162.80p 152.06p 156.54p 4707698
12/12/2002 165.70p 169.95p 156.98p 160.11p 1952928
11/12/2002 169.95p 175.32p 163.69p 167.94p 1698270
10/12/2002 171.97p 174.87p 163.47p 168.16p 2747101
09/12/2002 169.51p 174.43p 166.60p 172.41p 1108592
06/12/2002 174.65p 175.99p 164.36p 172.64p 1508864
05/12/2002 178.90p 178.90p 171.52p 175.77p 3144900
04/12/2002 182.03p 183.37p 170.62p 182.48p 1414026
03/12/2002 186.28p 187.17p 159.22p 183.37p 4096942
02/12/2002 184.94p 186.95p 178.90p 185.83p 2151075
29/11/2002 181.81p 187.84p 159.22p 183.37p 2580492
28/11/2002 176.22p 186.95p 169.06p 182.03p 3522423
27/11/2002 173.31p 178.90p 169.95p 176.22p 2315752
26/11/2002 174.43p 175.77p 167.27p 174.65p 1552441
25/11/2002 174.87p 175.99p 170.62p 174.65p 1245286
22/11/2002 173.08p 180.91p 152.06p 174.87p 3198151
21/11/2002 168.16p 175.10p 168.16p 173.53p 5865146
20/11/2002 175.99p 175.99p 168.16p 173.31p 2738586
19/11/2002 175.10p 177.56p 164.14p 173.08p 4020084
18/11/2002 186.05p 205.73p 168.16p 173.53p 1704871
15/11/2002 167.94p 172.64p 166.38p 169.95p 4046738
14/11/2002 167.49p 169.06p 163.47p 167.27p 3968759
13/11/2002 162.80p 171.52p 162.35p 169.06p 4663420
12/11/2002 157.65p 166.38p 153.85p 162.80p 4429904
11/11/2002 167.27p 169.73p 81.85p 153.85p 1561276
08/11/2002 161.01p 169.95p 148.04p 169.06p 768748
07/11/2002 164.14p 169.28p 161.90p 165.70p 2208844
06/11/2002 161.01p 166.38p 154.75p 164.36p 2313891
05/11/2002 161.01p 165.48p 151.17p 158.77p 1283553
04/11/2002 160.11p 164.81p 156.54p 161.01p 2305331
01/11/2002 156.54p 159.67p 152.29p 154.52p 1312867
31/10/2002 154.08p 159.89p 152.06p 158.33p 1573182
30/10/2002 155.64p 165.48p 152.06p 155.64p 2879592
29/10/2002 162.35p 163.69p 149.60p 156.76p 1634645
28/10/2002 161.46p 165.48p 157.88p 160.11p 2466888
25/10/2002 165.70p 165.70p 157.21p 159.44p 5124444
24/10/2002 163.69p 174.43p 160.11p 165.93p 3109341
23/10/2002 163.69p 165.93p 161.46p 162.80p 1776566
22/10/2002 173.76p 174.65p 158.77p 163.69p 2971009
21/10/2002 166.15p 177.11p 163.69p 173.98p 4513085
18/10/2002 167.05p 167.72p 161.01p 166.60p 3874382
17/10/2002 157.88p 164.36p 156.76p 162.35p 4558594
16/10/2002 154.75p 161.01p 150.27p 157.88p 3290208
15/10/2002 152.29p 155.19p 150.05p 154.75p 4343105
14/10/2002 148.93p 152.06p 143.12p 152.06p 1089459
11/10/2002 146.70p 152.51p 141.78p 149.60p 1314251
10/10/2002 146.70p 152.06p 136.41p 146.70p 3506372
09/10/2002 150.27p 154.75p 147.59p 152.29p 1382677
08/10/2002 148.71p 156.54p 148.71p 151.62p 1475026
07/10/2002 151.17p 155.19p 144.91p 150.27p 1223702
04/10/2002 156.54p 156.54p 146.25p 148.49p 1565314
03/10/2002 161.01p 178.45p 153.18p 154.30p 1046813
02/10/2002 159.67p 166.82p 155.19p 155.64p 12558146
01/10/2002 154.52p 161.46p 134.17p 157.88p 3341951
30/09/2002 164.14p 168.61p 152.29p 154.52p 3508233
27/09/2002 164.14p 164.81p 156.54p 163.24p 1216903
26/09/2002 162.80p 168.16p 140.88p 162.80p 2208951
25/09/2002 161.01p 168.16p 156.98p 160.79p 2127791
24/09/2002 168.61p 170.18p 147.59p 160.11p 1028122
23/09/2002 172.86p 174.87p 168.61p 169.06p 739608
20/09/2002 176.66p 180.69p 169.73p 171.52p 2632880
19/09/2002 182.48p 182.92p 156.76p 174.43p 2678237
18/09/2002 180.24p 183.37p 176.22p 180.69p 4834550
17/09/2002 182.92p 184.71p 174.43p 179.35p 3694325
16/09/2002 179.12p 183.37p 174.43p 181.13p 816854
13/09/2002 185.38p 192.32p 178.90p 178.90p 986815
12/09/2002 186.95p 192.54p 174.43p 186.73p 571514
11/09/2002 187.84p 192.54p 187.62p 189.63p 1730244
10/09/2002 191.42p 192.32p 186.05p 190.08p 3393532
09/09/2002 194.10p 194.78p 189.63p 190.97p 1802397
06/09/2002 193.88p 197.24p 189.63p 192.32p 1245778
05/09/2002 199.47p 199.47p 190.97p 194.33p 2001941
04/09/2002 197.68p 200.37p 192.76p 195.89p 3137605
03/09/2002 201.26p 201.26p 195.00p 199.25p 8512828
02/09/2002 195.67p 197.01p 191.20p 194.10p 3143696
30/08/2002 203.50p 203.50p 192.32p 195.00p 4723792
29/08/2002 203.27p 207.52p 189.63p 202.16p 2062446
28/08/2002 203.27p 204.17p 189.63p 202.16p 4537486
27/08/2002 203.94p 211.77p 196.79p 201.71p 1981554
23/08/2002 198.13p 204.39p 195.45p 204.39p 3477606
22/08/2002 192.32p 203.72p 191.87p 196.79p 9515120
21/08/2002 192.32p 198.58p 190.97p 192.32p 7449263
20/08/2002 195.89p 196.79p 191.20p 192.32p 2911338
19/08/2002 194.10p 196.56p 189.63p 194.10p 920910
16/08/2002 195.89p 195.89p 190.53p 195.00p 1278377
15/08/2002 190.53p 196.34p 190.53p 192.76p 1504682
14/08/2002 195.00p 196.34p 193.88p 194.10p 1318647
13/08/2002 196.79p 196.79p 192.54p 195.00p 1722402
12/08/2002 196.56p 201.26p 194.55p 195.00p 671588
09/08/2002 198.58p 198.58p 189.63p 195.00p 4080316
08/08/2002 194.33p 196.56p 194.10p 195.00p 4248396
07/08/2002 189.63p 206.40p 188.96p 193.66p 5097854
06/08/2002 191.87p 201.26p 189.19p 190.53p 2999275
05/08/2002 209.31p 209.31p 191.65p 191.65p 1424965
02/08/2002 207.97p 213.78p 203.94p 203.94p 1844924
01/08/2002 210.21p 216.02p 207.97p 211.10p 905868
31/07/2002 219.15p 295.18p 208.42p 211.99p 1674100
30/07/2002 215.57p 223.62p 211.99p 215.80p 3483231
29/07/2002 203.05p 213.34p 199.70p 210.88p 5740902
26/07/2002 210.21p 211.77p 194.55p 198.58p 3321353
25/07/2002 213.11p 220.94p 204.17p 207.97p 4036962
24/07/2002 213.78p 213.78p 204.84p 209.76p 2273494
23/07/2002 216.47p 216.47p 209.76p 213.78p 1975042
22/07/2002 215.57p 218.70p 211.77p 212.22p 4100458
19/07/2002 212.89p 222.73p 210.21p 213.78p 5117284
18/07/2002 208.19p 218.48p 208.19p 212.89p 4811002
17/07/2002 218.03p 230.33p 212.44p 214.45p 3115522
16/07/2002 227.20p 232.12p 217.36p 217.36p 1390853
15/07/2002 232.57p 245.99p 220.05p 223.18p 1555468
12/07/2002 235.48p 237.26p 226.08p 231.67p 1666055
11/07/2002 241.51p 245.99p 230.33p 231.45p 11198970
10/07/2002 245.09p 246.88p 237.04p 241.29p 3226922
09/07/2002 240.17p 246.21p 236.37p 243.30p 3248380
08/07/2002 239.72p 241.96p 237.04p 238.83p 689326
05/07/2002 243.53p 244.87p 237.04p 237.04p 828352
04/07/2002 237.04p 246.21p 217.14p 239.05p 585639
03/07/2002 244.64p 245.31p 229.21p 240.62p 1462684
02/07/2002 245.31p 250.91p 239.28p 242.41p 2859887
01/07/2002 246.43p 248.22p 245.09p 246.88p 4316219
28/06/2002 254.93p 255.60p 237.71p 246.43p 1203782
27/06/2002 245.99p 247.33p 232.57p 245.54p 2144702
26/06/2002 245.76p 254.93p 239.28p 245.09p 1791140
25/06/2002 250.46p 250.46p 243.30p 248.45p 2016462
24/06/2002 250.46p 257.17p 245.99p 248.67p 3352626
21/06/2002 241.51p 281.77p 237.94p 244.64p 890747
20/06/2002 245.09p 245.09p 245.09p 245.09p 1330258
19/06/2002 247.33p 247.33p 247.33p 247.33p 1737785
18/06/2002 254.04p 254.04p 254.04p 254.04p 4230707
17/06/2002 255.82p 255.82p 255.82p 255.82p 542676
14/06/2002 254.71p 254.71p 254.71p 254.71p 1220560
13/06/2002 261.42p 261.42p 261.42p 261.42p 1278179
12/06/2002 264.77p 264.77p 264.77p 264.77p 1753154
11/06/2002 267.45p 267.45p 267.45p 267.45p 2138433
10/06/2002 266.11p 266.11p 266.11p 266.11p 1926110
07/06/2002 269.69p 269.69p 269.69p 269.69p 377964
06/06/2002 270.14p 270.14p 270.14p 270.14p 721550
05/06/2002 270.14p 270.14p 270.14p 270.14p 1771273
04/06/2002 270.58p 270.58p 270.58p 270.58p 0
03/06/2002 270.58p 270.58p 270.58p 270.58p 0
31/05/2002 270.58p 270.58p 270.58p 270.58p 2323732
30/05/2002 269.24p 269.24p 269.24p 269.24p 1816460
29/05/2002 272.82p 272.82p 272.82p 272.82p 2594399
28/05/2002 273.94p 273.94p 273.94p 273.94p 485057
27/05/2002 275.06p 275.06p 275.06p 275.06p 1992837
24/05/2002 278.19p 278.19p 278.19p 278.19p 3507670
23/05/2002 274.61p 274.61p 274.61p 274.61p 1242160
22/05/2002 275.95p 275.95p 275.95p 275.95p 3298528
21/05/2002 276.40p 276.40p 276.40p 276.40p 5342945
20/05/2002 271.93p 271.93p 271.93p 271.93p 1298832
17/05/2002 272.37p 272.37p 272.37p 272.37p 1285986
16/05/2002 272.82p 272.82p 272.82p 272.82p 3072067
15/05/2002 274.61p 274.61p 274.61p 274.61p 372846
14/05/2002 273.04p 273.04p 273.04p 273.04p 1599827
13/05/2002 271.03p 271.03p 271.03p 271.03p 1721145
10/05/2002 270.58p 270.58p 270.58p 270.58p 1837406
09/05/2002 276.40p 276.40p 276.40p 276.40p 838653
08/05/2002 275.50p 275.50p 275.50p 275.50p 6529304

*Close Price adjusted for both dividends and splits