Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/05/2002 277.29p 277.29p 277.29p 277.29p 2230340
03/05/2002 280.87p 280.87p 280.87p 280.87p 1438334
02/05/2002 276.40p 276.40p 276.40p 276.40p 2062287
01/05/2002 279.98p 279.98p 279.98p 279.98p 3003131
30/04/2002 279.53p 279.53p 279.53p 279.53p 8037390
29/04/2002 288.92p 288.92p 288.92p 288.92p 7712394
26/04/2002 286.46p 286.46p 286.46p 286.46p 2647862
25/04/2002 284.00p 284.00p 284.00p 284.00p 5113773
24/04/2002 280.87p 280.87p 280.87p 280.87p 3235070
23/04/2002 278.63p 278.63p 278.63p 278.63p 1554257
22/04/2002 275.73p 275.73p 275.73p 275.73p 1294498
19/04/2002 274.61p 274.61p 274.61p 274.61p 3349438
18/04/2002 273.27p 273.27p 273.27p 273.27p 2076216
17/04/2002 278.19p 278.19p 278.19p 278.19p 3841055
16/04/2002 274.16p 274.16p 274.16p 274.16p 1626110
15/04/2002 270.58p 270.58p 270.58p 270.58p 4173000
12/04/2002 271.03p 271.03p 271.03p 271.03p 3276596
11/04/2002 267.90p 267.90p 267.90p 267.90p 2989532
10/04/2002 263.88p 263.88p 263.88p 263.88p 5632154
09/04/2002 261.19p 261.19p 261.19p 261.19p 2919488
08/04/2002 267.45p 267.45p 267.45p 267.45p 2602768
05/04/2002 270.58p 270.58p 270.58p 270.58p 1997512
04/04/2002 268.35p 268.35p 268.35p 268.35p 4594480
03/04/2002 270.58p 270.58p 270.58p 270.58p 4301668
02/04/2002 271.03p 271.03p 271.03p 271.03p 4236614
01/04/2002 263.88p 263.88p 263.88p 263.88p 0
29/03/2002 263.88p 263.88p 263.88p 263.88p 0
28/03/2002 263.88p 263.88p 263.88p 263.88p 1939233
27/03/2002 255.82p 255.82p 255.82p 255.82p 1054580
26/03/2002 259.18p 259.18p 259.18p 259.18p 3103192
25/03/2002 262.76p 262.76p 262.76p 262.76p 973080
22/03/2002 262.09p 262.09p 262.09p 262.09p 1553080
21/03/2002 251.35p 251.35p 251.35p 251.35p 1997646
20/03/2002 254.04p 254.04p 254.04p 254.04p 1483925
19/03/2002 260.30p 260.30p 260.30p 260.30p 3764413
18/03/2002 261.19p 261.19p 261.19p 261.19p 4217756
15/03/2002 262.09p 262.09p 262.09p 262.09p 2595488
14/03/2002 261.19p 261.19p 261.19p 261.19p 2315708
13/03/2002 261.19p 261.19p 261.19p 261.19p 4681844
12/03/2002 252.25p 252.25p 252.25p 252.25p 2282954
11/03/2002 251.35p 251.35p 251.35p 251.35p 3095097
08/03/2002 243.30p 243.30p 243.30p 243.30p 818952
07/03/2002 242.41p 242.41p 242.41p 242.41p 2506962
06/03/2002 229.44p 229.44p 229.44p 229.44p 4337904
05/03/2002 228.77p 228.77p 228.77p 228.77p 3555156
04/03/2002 223.62p 223.62p 223.62p 223.62p 4075328
01/03/2002 218.26p 218.26p 218.26p 218.26p 2770881
28/02/2002 219.15p 219.15p 219.15p 219.15p 1407312
27/02/2002 220.94p 220.94p 220.94p 220.94p 1005698
26/02/2002 219.15p 219.15p 219.15p 219.15p 2482224
25/02/2002 216.02p 216.02p 216.02p 216.02p 1916936
22/02/2002 212.89p 212.89p 212.89p 212.89p 481210
21/02/2002 214.68p 214.68p 214.68p 214.68p 364583
20/02/2002 215.80p 215.80p 215.80p 215.80p 2995942
19/02/2002 217.59p 217.59p 217.59p 217.59p 2214931
18/02/2002 223.62p 223.62p 223.62p 223.62p 785398
15/02/2002 224.52p 224.52p 224.52p 224.52p 1172316
14/02/2002 220.05p 220.05p 220.05p 220.05p 1201518
13/02/2002 219.15p 219.15p 219.15p 219.15p 417079
12/02/2002 219.15p 219.15p 219.15p 219.15p 3656986
11/02/2002 220.27p 220.27p 220.27p 220.27p 1049375
08/02/2002 221.83p 221.83p 221.83p 221.83p 1166372
07/02/2002 220.94p 220.94p 220.94p 220.94p 3191020
06/02/2002 220.05p 220.05p 220.05p 220.05p 2490470
05/02/2002 217.36p 217.36p 217.36p 217.36p 3861537
04/02/2002 228.99p 228.99p 228.99p 228.99p 1941466
01/02/2002 231.23p 231.23p 231.23p 231.23p 3074572
31/01/2002 228.99p 228.99p 228.99p 228.99p 2876372
30/01/2002 228.99p 228.99p 228.99p 228.99p 1912676
29/01/2002 234.36p 234.36p 234.36p 234.36p 1778767
28/01/2002 235.03p 235.03p 235.03p 235.03p 1996490
25/01/2002 234.13p 234.13p 234.13p 234.13p 2147864
24/01/2002 237.04p 237.04p 237.04p 237.04p 1080795
23/01/2002 237.04p 237.04p 237.04p 237.04p 1537774
22/01/2002 239.72p 239.72p 239.72p 239.72p 1988988
21/01/2002 240.62p 240.62p 240.62p 240.62p 1052066
18/01/2002 242.41p 242.41p 242.41p 242.41p 888517
17/01/2002 245.31p 245.31p 245.31p 245.31p 4406092
16/01/2002 250.46p 250.46p 250.46p 250.46p 1368927
15/01/2002 252.25p 252.25p 252.25p 252.25p 2374910
14/01/2002 250.46p 250.46p 250.46p 250.46p 2061298
11/01/2002 254.04p 254.04p 254.04p 254.04p 2566300
10/01/2002 262.09p 262.09p 262.09p 262.09p 3021651
09/01/2002 261.42p 261.42p 261.42p 261.42p 2372927
08/01/2002 264.77p 264.77p 264.77p 264.77p 2699245
07/01/2002 259.40p 259.40p 259.40p 259.40p 1212344
04/01/2002 249.56p 249.56p 249.56p 249.56p 2160170
03/01/2002 250.46p 250.46p 250.46p 250.46p 464235
02/01/2002 249.56p 249.56p 249.56p 249.56p 1360960
01/01/2002 253.14p 253.14p 253.14p 253.14p 0
31/12/2001 253.14p 253.14p 253.14p 253.14p 278176
28/12/2001 243.53p 243.53p 243.53p 243.53p 151582
27/12/2001 242.85p 242.85p 242.85p 242.85p 319678
26/12/2001 246.88p 246.88p 246.88p 246.88p 0
25/12/2001 246.88p 246.88p 246.88p 246.88p 0
24/12/2001 246.88p 246.88p 246.88p 246.88p 12519
21/12/2001 246.88p 246.88p 246.88p 246.88p 3849140
20/12/2001 224.52p 224.52p 224.52p 224.52p 1722144
19/12/2001 239.72p 239.72p 239.72p 239.72p 1145838
18/12/2001 239.72p 239.72p 239.72p 239.72p 1348707
17/12/2001 238.83p 238.83p 238.83p 238.83p 1506123
14/12/2001 240.62p 240.62p 240.62p 240.62p 966734
13/12/2001 241.51p 241.51p 241.51p 241.51p 1559836
12/12/2001 244.20p 244.20p 244.20p 244.20p 2009064
11/12/2001 243.75p 243.75p 243.75p 243.75p 2477131
10/12/2001 245.76p 245.76p 245.76p 245.76p 2701424
07/12/2001 259.40p 259.40p 259.40p 259.40p 1639387
06/12/2001 262.53p 262.53p 262.53p 262.53p 2051193
05/12/2001 254.71p 254.71p 254.71p 254.71p 1280970
04/12/2001 246.88p 246.88p 246.88p 246.88p 6852154
03/12/2001 234.36p 234.36p 234.36p 234.36p 5287322
30/11/2001 236.15p 236.15p 236.15p 236.15p 4456747
29/11/2001 240.62p 240.62p 240.62p 240.62p 2501862
28/11/2001 242.18p 242.18p 242.18p 242.18p 4119162
27/11/2001 246.88p 246.88p 246.88p 246.88p 3706874
26/11/2001 253.14p 253.14p 253.14p 253.14p 1766804
23/11/2001 251.13p 251.13p 251.13p 251.13p 986554
22/11/2001 258.51p 258.51p 258.51p 258.51p 2533759
21/11/2001 256.27p 256.27p 256.27p 256.27p 5292339
20/11/2001 261.19p 261.19p 261.19p 261.19p 5459107
19/11/2001 249.79p 249.79p 249.79p 249.79p 3256071
16/11/2001 247.77p 247.77p 247.77p 247.77p 11234301
15/11/2001 227.65p 227.65p 227.65p 227.65p 9133601
14/11/2001 222.28p 222.28p 222.28p 222.28p 6263751
13/11/2001 212.44p 212.44p 212.44p 212.44p 1634774
12/11/2001 209.31p 209.31p 209.31p 209.31p 1025983
09/11/2001 211.32p 211.32p 211.32p 211.32p 1265167
08/11/2001 209.76p 209.76p 209.76p 209.76p 4152292
07/11/2001 211.10p 211.10p 211.10p 211.10p 1419860
06/11/2001 214.68p 214.68p 214.68p 214.68p 3292554
05/11/2001 213.78p 213.78p 213.78p 213.78p 1455904
02/11/2001 205.73p 205.73p 205.73p 205.73p 2449737
01/11/2001 199.47p 199.47p 199.47p 199.47p 1728766
31/10/2001 196.34p 196.34p 196.34p 196.34p 2735310
30/10/2001 194.78p 194.78p 194.78p 194.78p 1726710
29/10/2001 201.04p 201.04p 201.04p 201.04p 975668
26/10/2001 205.73p 205.73p 205.73p 205.73p 1586696
25/10/2001 193.21p 193.21p 193.21p 193.21p 5581184
24/10/2001 193.21p 193.21p 193.21p 193.21p 2509925
23/10/2001 196.79p 196.79p 196.79p 196.79p 2921098
22/10/2001 201.93p 201.93p 201.93p 201.93p 6561050
19/10/2001 206.63p 206.63p 206.63p 206.63p 2976101
18/10/2001 210.21p 210.21p 210.21p 210.21p 13565184
17/10/2001 235.70p 235.70p 235.70p 235.70p 2147766
16/10/2001 226.31p 226.31p 226.31p 226.31p 1052687
15/10/2001 228.99p 228.99p 228.99p 228.99p 2774382
12/10/2001 222.06p 222.06p 222.06p 222.06p 5978506
11/10/2001 218.26p 218.26p 218.26p 218.26p 2143456
10/10/2001 202.38p 202.38p 202.38p 202.38p 1272065
09/10/2001 198.58p 198.58p 198.58p 198.58p 2170109
08/10/2001 195.89p 195.89p 195.89p 195.89p 817650
05/10/2001 200.81p 200.81p 200.81p 200.81p 891298
04/10/2001 192.32p 192.32p 192.32p 192.32p 1117565
03/10/2001 186.95p 186.95p 186.95p 186.95p 4332390
02/10/2001 188.74p 188.74p 188.74p 188.74p 1265546
01/10/2001 200.37p 200.37p 200.37p 200.37p 3656548
28/09/2001 200.37p 200.37p 200.37p 200.37p 8747741
27/09/2001 188.74p 188.74p 188.74p 188.74p 10045302
26/09/2001 181.13p 181.13p 181.13p 181.13p 6453034
25/09/2001 182.48p 182.48p 182.48p 182.48p 7852102
24/09/2001 163.24p 163.24p 163.24p 163.24p 2131569
21/09/2001 147.59p 147.59p 147.59p 147.59p 5223098
20/09/2001 170.40p 170.40p 170.40p 170.40p 4735634
19/09/2001 169.95p 169.95p 169.95p 169.95p 3707143
18/09/2001 183.37p 183.37p 183.37p 183.37p 4102128
17/09/2001 190.53p 190.53p 190.53p 190.53p 1952161
14/09/2001 203.05p 203.05p 203.05p 203.05p 6798488
13/09/2001 212.89p 212.89p 212.89p 212.89p 2105362
12/09/2001 215.57p 215.57p 215.57p 215.57p 8092566
11/09/2001 228.10p 228.10p 228.10p 228.10p 1423910
10/09/2001 231.67p 231.67p 231.67p 231.67p 2895989
07/09/2001 232.57p 232.57p 232.57p 232.57p 2256978
06/09/2001 244.87p 244.87p 244.87p 244.87p 2004154
05/09/2001 245.99p 245.99p 245.99p 245.99p 2562991
04/09/2001 245.54p 245.54p 245.54p 245.54p 1898317
03/09/2001 249.56p 249.56p 249.56p 249.56p 1050816
31/08/2001 253.14p 253.14p 253.14p 253.14p 1583089
30/08/2001 252.25p 252.25p 252.25p 252.25p 1259846
29/08/2001 254.48p 254.48p 254.48p 254.48p 1154542
28/08/2001 253.37p 253.37p 253.37p 253.37p 1510586
27/08/2001 254.93p 254.93p 254.93p 254.93p 0
24/08/2001 254.93p 254.93p 254.93p 254.93p 299176
23/08/2001 254.04p 254.04p 254.04p 254.04p 3017300
22/08/2001 258.96p 258.96p 258.96p 258.96p 3211259
21/08/2001 250.46p 250.46p 250.46p 250.46p 3379946
20/08/2001 247.55p 247.55p 247.55p 247.55p 1126276
17/08/2001 246.21p 246.21p 246.21p 246.21p 2496068
16/08/2001 250.46p 250.46p 250.46p 250.46p 2135424
15/08/2001 247.10p 247.10p 247.10p 247.10p 521265
14/08/2001 248.67p 248.67p 248.67p 248.67p 2070714
13/08/2001 244.20p 244.20p 244.20p 244.20p 2295172
10/08/2001 244.20p 244.20p 244.20p 244.20p 616058
09/08/2001 245.09p 245.09p 245.09p 245.09p 1850454
08/08/2001 244.20p 244.20p 244.20p 244.20p 2796364
07/08/2001 246.66p 246.66p 246.66p 246.66p 1906530
06/08/2001 244.20p 244.20p 244.20p 244.20p 873693
03/08/2001 242.85p 242.85p 242.85p 242.85p 1541837
02/08/2001 240.17p 240.17p 240.17p 240.17p 2174674
01/08/2001 227.20p 227.20p 227.20p 227.20p 468154
31/07/2001 224.52p 224.52p 224.52p 224.52p 932256

*Close Price adjusted for both dividends and splits