Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/07/2001 225.86p 225.86p 225.86p 225.86p 269373
27/07/2001 226.75p 226.75p 226.75p 226.75p 950714
26/07/2001 229.88p 229.88p 229.88p 229.88p 1341044
25/07/2001 222.73p 222.73p 222.73p 222.73p 1229395
24/07/2001 223.85p 223.85p 223.85p 223.85p 931953
23/07/2001 228.10p 228.10p 228.10p 228.10p 1372269
20/07/2001 232.12p 232.12p 232.12p 232.12p 1118991
19/07/2001 225.86p 225.86p 225.86p 225.86p 19918084
18/07/2001 228.54p 228.54p 228.54p 228.54p 1006482
17/07/2001 229.44p 229.44p 229.44p 229.44p 1058695
16/07/2001 229.88p 229.88p 229.88p 229.88p 1623004
13/07/2001 230.78p 230.78p 230.78p 230.78p 4518370
12/07/2001 223.62p 223.62p 223.62p 223.62p 2864933
11/07/2001 222.73p 222.73p 222.73p 222.73p 1559184
10/07/2001 221.83p 221.83p 221.83p 221.83p 5154664
09/07/2001 214.68p 214.68p 214.68p 214.68p 877339
06/07/2001 213.34p 213.34p 213.34p 213.34p 5257284
05/07/2001 214.01p 214.01p 214.01p 214.01p 2965202
04/07/2001 214.68p 214.68p 214.68p 214.68p 2026847
03/07/2001 221.83p 221.83p 221.83p 221.83p 607810
02/07/2001 223.62p 223.62p 223.62p 223.62p 3466186
29/06/2001 224.07p 224.07p 224.07p 224.07p 2689589
28/06/2001 227.20p 227.20p 227.20p 227.20p 1877646
27/06/2001 220.94p 220.94p 220.94p 220.94p 7941558
26/06/2001 227.87p 227.87p 227.87p 227.87p 2035485
25/06/2001 231.67p 231.67p 231.67p 231.67p 1332863
22/06/2001 232.57p 232.57p 232.57p 232.57p 858800
21/06/2001 234.36p 234.36p 234.36p 234.36p 1238574
20/06/2001 237.49p 237.49p 237.49p 237.49p 1795968
19/06/2001 238.38p 238.38p 238.38p 238.38p 4844716
18/06/2001 243.30p 243.30p 243.30p 243.30p 2558196
15/06/2001 244.20p 244.20p 244.20p 244.20p 2124850
14/06/2001 234.36p 234.36p 234.36p 234.36p 982723
13/06/2001 230.78p 230.78p 230.78p 230.78p 7097723
12/06/2001 230.33p 230.33p 230.33p 230.33p 1662051
11/06/2001 231.23p 231.23p 231.23p 231.23p 1589658
08/06/2001 228.10p 228.10p 228.10p 228.10p 5661342
07/06/2001 241.51p 241.51p 241.51p 241.51p 3494739
06/06/2001 260.30p 260.30p 260.30p 260.30p 5548795
05/06/2001 263.43p 263.43p 263.43p 263.43p 1101527
04/06/2001 266.56p 266.56p 266.56p 266.56p 1496376
01/06/2001 276.40p 276.40p 276.40p 276.40p 1027062
31/05/2001 259.85p 259.85p 259.85p 259.85p 681307
30/05/2001 259.40p 259.40p 259.40p 259.40p 728910
29/05/2001 263.88p 263.88p 263.88p 263.88p 653578
25/05/2001 259.40p 259.40p 259.40p 259.40p 671876
24/05/2001 265.22p 265.22p 265.22p 265.22p 2072366
23/05/2001 271.03p 271.03p 271.03p 271.03p 2148514
22/05/2001 270.14p 270.14p 270.14p 270.14p 1685474
21/05/2001 263.88p 263.88p 263.88p 263.88p 5507288
18/05/2001 268.35p 268.35p 268.35p 268.35p 1436098
17/05/2001 265.44p 265.44p 265.44p 265.44p 2801929
16/05/2001 271.93p 271.93p 271.93p 271.93p 3232124
15/05/2001 260.30p 260.30p 260.30p 260.30p 1451840
14/05/2001 258.51p 258.51p 258.51p 258.51p 1606603
11/05/2001 261.19p 261.19p 261.19p 261.19p 721621
10/05/2001 255.38p 255.38p 255.38p 255.38p 1986370
09/05/2001 255.82p 255.82p 255.82p 255.82p 1776300
08/05/2001 262.09p 262.09p 262.09p 262.09p 836678
04/05/2001 261.42p 261.42p 261.42p 261.42p 894110
03/05/2001 260.97p 260.97p 260.97p 260.97p 1152556
02/05/2001 257.61p 257.61p 257.61p 257.61p 4214958
01/05/2001 255.15p 255.15p 255.15p 255.15p 5258911
30/04/2001 256.72p 256.72p 256.72p 256.72p 6144556
27/04/2001 239.95p 239.95p 239.95p 239.95p 2072254
26/04/2001 237.04p 237.04p 237.04p 237.04p 1006081
25/04/2001 242.63p 242.63p 242.63p 242.63p 3153687
24/04/2001 240.62p 240.62p 240.62p 240.62p 3686405
23/04/2001 239.72p 239.72p 239.72p 239.72p 5189188
20/04/2001 241.51p 241.51p 241.51p 241.51p 2738702
19/04/2001 222.51p 222.51p 222.51p 222.51p 3732122
18/04/2001 216.47p 216.47p 216.47p 216.47p 3509560
17/04/2001 218.26p 218.26p 218.26p 218.26p 3891383
12/04/2001 219.60p 219.60p 219.60p 219.60p 928543
11/04/2001 219.15p 219.15p 219.15p 219.15p 1409620
10/04/2001 220.05p 220.05p 220.05p 220.05p 1337232
09/04/2001 218.26p 218.26p 218.26p 218.26p 1753361
06/04/2001 220.94p 220.94p 220.94p 220.94p 3187243
05/04/2001 219.15p 219.15p 219.15p 219.15p 2982391
04/04/2001 223.62p 223.62p 223.62p 223.62p 2475362
03/04/2001 210.21p 210.21p 210.21p 210.21p 5237570
02/04/2001 223.62p 223.62p 223.62p 223.62p 2063958
30/03/2001 228.10p 228.10p 228.10p 228.10p 4014947
29/03/2001 237.04p 237.04p 237.04p 237.04p 1424294
28/03/2001 232.57p 232.57p 232.57p 232.57p 8655639
27/03/2001 210.21p 210.21p 210.21p 210.21p 4709989
26/03/2001 207.97p 207.97p 207.97p 207.97p 14125650
23/03/2001 206.85p 206.85p 206.85p 206.85p 5273556
22/03/2001 197.68p 197.68p 197.68p 197.68p 4011774
21/03/2001 221.83p 221.83p 221.83p 221.83p 11896828
20/03/2001 229.88p 229.88p 229.88p 229.88p 1572050
19/03/2001 236.15p 236.15p 236.15p 236.15p 1430645
16/03/2001 229.88p 229.88p 229.88p 229.88p 1376260
15/03/2001 232.57p 232.57p 232.57p 232.57p 2952504
14/03/2001 237.71p 237.71p 237.71p 237.71p 3814859
13/03/2001 237.94p 237.94p 237.94p 237.94p 3597882
12/03/2001 242.41p 242.41p 242.41p 242.41p 8360636
09/03/2001 241.51p 241.51p 241.51p 241.51p 8869464
08/03/2001 237.04p 237.04p 237.04p 237.04p 4983002
07/03/2001 241.51p 241.51p 241.51p 241.51p 6632370
06/03/2001 255.82p 255.82p 255.82p 255.82p 22709934
05/03/2001 322.02p 322.02p 322.02p 322.02p 1159388
02/03/2001 310.39p 310.39p 310.39p 310.39p 1435549
01/03/2001 313.07p 313.07p 313.07p 313.07p 1707196
28/02/2001 307.93p 307.93p 307.93p 307.93p 757894
27/02/2001 308.60p 308.60p 308.60p 308.60p 1998818
26/02/2001 304.13p 304.13p 304.13p 304.13p 667186
23/02/2001 308.60p 308.60p 308.60p 308.60p 2369707
22/02/2001 311.73p 311.73p 311.73p 311.73p 3062810
21/02/2001 313.97p 313.97p 313.97p 313.97p 2642696
20/02/2001 304.13p 304.13p 304.13p 304.13p 468612
19/02/2001 307.03p 307.03p 307.03p 307.03p 1048079
16/02/2001 304.13p 304.13p 304.13p 304.13p 7724284
15/02/2001 305.92p 305.92p 305.92p 305.92p 1570743
14/02/2001 316.65p 316.65p 316.65p 316.65p 980401
13/02/2001 315.76p 315.76p 315.76p 315.76p 2697474
12/02/2001 310.39p 310.39p 310.39p 310.39p 1565436
09/02/2001 304.13p 304.13p 304.13p 304.13p 3296829
08/02/2001 311.28p 311.28p 311.28p 311.28p 2924371
07/02/2001 315.76p 315.76p 315.76p 315.76p 3090460
06/02/2001 311.28p 311.28p 311.28p 311.28p 2245791
05/02/2001 313.97p 313.97p 313.97p 313.97p 900847
02/02/2001 313.97p 313.97p 313.97p 313.97p 1020808
01/02/2001 310.61p 310.61p 310.61p 310.61p 7243666
31/01/2001 307.26p 307.26p 307.26p 307.26p 663165
30/01/2001 310.84p 310.84p 310.84p 310.84p 2451092
29/01/2001 316.65p 316.65p 316.65p 316.65p 2163668
26/01/2001 317.54p 317.54p 317.54p 317.54p 1111116
25/01/2001 320.68p 320.68p 320.68p 320.68p 5476004
24/01/2001 297.42p 297.42p 297.42p 297.42p 2860614
23/01/2001 299.88p 299.88p 299.88p 299.88p 1876115
22/01/2001 300.55p 300.55p 300.55p 300.55p 3342956
19/01/2001 297.87p 297.87p 297.87p 297.87p 2092932
18/01/2001 302.34p 302.34p 302.34p 302.34p 2349106
17/01/2001 302.34p 302.34p 302.34p 302.34p 1954845
16/01/2001 305.92p 305.92p 305.92p 305.92p 1448150
15/01/2001 313.97p 313.97p 313.97p 313.97p 1179192
12/01/2001 313.07p 313.07p 313.07p 313.07p 2183860
11/01/2001 319.33p 319.33p 319.33p 319.33p 4612714
10/01/2001 319.33p 319.33p 319.33p 319.33p 4447084
09/01/2001 321.12p 321.12p 321.12p 321.12p 8878664
08/01/2001 309.49p 309.49p 309.49p 309.49p 11536397
05/01/2001 307.71p 307.71p 307.71p 307.71p 6217282
04/01/2001 314.86p 314.86p 314.86p 314.86p 11321470
03/01/2001 310.39p 310.39p 310.39p 310.39p 2600825
02/01/2001 326.49p 326.49p 326.49p 326.49p 587982
29/12/2000 330.96p 330.96p 330.96p 330.96p 828246
28/12/2000 322.02p 322.02p 322.02p 322.02p 4532904
27/12/2000 317.54p 317.54p 317.54p 317.54p 4899546
22/12/2000 320.23p 320.23p 320.23p 320.23p 3094765
21/12/2000 316.20p 316.20p 316.20p 316.20p 1138796
20/12/2000 320.23p 320.23p 320.23p 320.23p 1959111
19/12/2000 322.02p 322.02p 322.02p 322.02p 1142466
18/12/2000 328.28p 328.28p 328.28p 328.28p 795075
15/12/2000 322.02p 322.02p 322.02p 322.02p 1912460
14/12/2000 331.86p 331.86p 331.86p 331.86p 1973541
13/12/2000 329.40p 329.40p 329.40p 329.40p 2752744
12/12/2000 338.12p 338.12p 338.12p 338.12p 1890076
11/12/2000 345.05p 345.05p 345.05p 345.05p 1182602
08/12/2000 345.72p 345.72p 345.72p 345.72p 2276320
07/12/2000 345.27p 345.27p 345.27p 345.27p 605143
06/12/2000 347.96p 347.96p 347.96p 347.96p 2431382
05/12/2000 347.06p 347.06p 347.06p 347.06p 887810
04/12/2000 349.52p 349.52p 349.52p 349.52p 881225
01/12/2000 359.59p 359.59p 359.59p 359.59p 2574996
30/11/2000 345.27p 345.27p 345.27p 345.27p 1384904
29/11/2000 344.38p 344.38p 344.38p 344.38p 626201
28/11/2000 351.54p 351.54p 351.54p 351.54p 540452
27/11/2000 347.51p 347.51p 347.51p 347.51p 256039
24/11/2000 350.64p 350.64p 350.64p 350.64p 902882
23/11/2000 347.06p 347.06p 347.06p 347.06p 1435231
22/11/2000 345.95p 345.95p 345.95p 345.95p 1173341
21/11/2000 346.62p 346.62p 346.62p 346.62p 487322
20/11/2000 346.62p 346.62p 346.62p 346.62p 3322103
17/11/2000 350.64p 350.64p 350.64p 350.64p 5354277
16/11/2000 353.32p 353.32p 353.32p 353.32p 6003326
15/11/2000 347.06p 347.06p 347.06p 347.06p 7031324
14/11/2000 329.17p 329.17p 329.17p 329.17p 1178492
13/11/2000 329.17p 329.17p 329.17p 329.17p 1200936
10/11/2000 326.94p 326.94p 326.94p 326.94p 823518
09/11/2000 323.81p 323.81p 323.81p 323.81p 2770014
08/11/2000 324.03p 324.03p 324.03p 324.03p 3295334
07/11/2000 331.86p 331.86p 331.86p 331.86p 1056120
06/11/2000 325.15p 325.15p 325.15p 325.15p 858023
03/11/2000 320.23p 320.23p 320.23p 320.23p 597997
02/11/2000 313.07p 313.07p 313.07p 313.07p 10553850
01/11/2000 312.85p 312.85p 312.85p 312.85p 5326542
31/10/2000 338.57p 338.57p 338.57p 338.57p 1490877
30/10/2000 339.91p 339.91p 339.91p 339.91p 347285
27/10/2000 330.96p 330.96p 330.96p 330.96p 460747
26/10/2000 329.17p 329.17p 329.17p 329.17p 2553239
25/10/2000 314.86p 314.86p 314.86p 314.86p 706491
24/10/2000 320.23p 320.23p 320.23p 320.23p 6255136
23/10/2000 312.85p 312.85p 312.85p 312.85p 1134182
20/10/2000 307.71p 307.71p 307.71p 307.71p 3022013
19/10/2000 300.77p 300.77p 300.77p 300.77p 2280033
18/10/2000 298.76p 298.76p 298.76p 298.76p 1273080
17/10/2000 306.81p 306.81p 306.81p 306.81p 2024903
16/10/2000 315.76p 315.76p 315.76p 315.76p 2384742
13/10/2000 320.00p 320.00p 320.00p 320.00p 491398

*Close Price adjusted for both dividends and splits