Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/10/2000 327.61p 327.61p 327.61p 327.61p 1048269
11/10/2000 328.06p 328.06p 328.06p 328.06p 803549
10/10/2000 336.33p 336.33p 336.33p 336.33p 2211328
09/10/2000 333.87p 333.87p 333.87p 333.87p 763134
06/10/2000 335.88p 335.88p 335.88p 335.88p 1589982
05/10/2000 336.33p 336.33p 336.33p 336.33p 1611205
04/10/2000 332.53p 332.53p 332.53p 332.53p 2341411
03/10/2000 330.74p 330.74p 330.74p 330.74p 1076168
02/10/2000 333.65p 333.65p 333.65p 333.65p 3142875
29/09/2000 330.96p 330.96p 330.96p 330.96p 3673097
28/09/2000 330.96p 330.96p 330.96p 330.96p 2754152
27/09/2000 330.07p 330.07p 330.07p 330.07p 2727644
26/09/2000 319.78p 319.78p 319.78p 319.78p 1156535
25/09/2000 322.02p 322.02p 322.02p 322.02p 3833295
22/09/2000 313.07p 313.07p 313.07p 313.07p 1661700
21/09/2000 329.17p 329.17p 329.17p 329.17p 885049
20/09/2000 341.70p 341.70p 341.70p 341.70p 1684736
19/09/2000 346.39p 346.39p 346.39p 346.39p 3086024
18/09/2000 364.73p 364.73p 364.73p 364.73p 1122138
15/09/2000 364.95p 364.95p 364.95p 364.95p 1315530
14/09/2000 362.72p 362.72p 362.72p 362.72p 2893214
13/09/2000 357.80p 357.80p 357.80p 357.80p 3663681
12/09/2000 346.62p 346.62p 346.62p 346.62p 740129
11/09/2000 362.05p 362.05p 362.05p 362.05p 1159653
08/09/2000 362.27p 362.27p 362.27p 362.27p 2145808
07/09/2000 362.27p 362.27p 362.27p 362.27p 1402052
06/09/2000 380.16p 380.16p 380.16p 380.16p 8628292
05/09/2000 381.95p 381.95p 381.95p 381.95p 10976702
04/09/2000 427.57p 427.57p 427.57p 427.57p 1416711
01/09/2000 429.36p 429.36p 429.36p 429.36p 1710291
31/08/2000 449.04p 449.04p 449.04p 449.04p 2501530
30/08/2000 447.25p 447.25p 447.25p 447.25p 1681765
29/08/2000 427.57p 427.57p 427.57p 427.57p 773150
25/08/2000 423.10p 423.10p 423.10p 423.10p 732583
24/08/2000 415.94p 415.94p 415.94p 415.94p 418266
23/08/2000 420.41p 420.41p 420.41p 420.41p 897833
22/08/2000 424.88p 424.88p 424.88p 424.88p 997318
21/08/2000 429.36p 429.36p 429.36p 429.36p 224512
18/08/2000 438.30p 438.30p 438.30p 438.30p 508182
17/08/2000 426.67p 426.67p 426.67p 426.67p 652625
16/08/2000 431.15p 431.15p 431.15p 431.15p 706927
15/08/2000 431.15p 431.15p 431.15p 431.15p 504248
14/08/2000 427.57p 427.57p 427.57p 427.57p 360804
11/08/2000 424.88p 424.88p 424.88p 424.88p 413376
10/08/2000 426.23p 426.23p 426.23p 426.23p 562474
09/08/2000 427.57p 427.57p 427.57p 427.57p 1756483
08/08/2000 415.94p 415.94p 415.94p 415.94p 302831
07/08/2000 420.41p 420.41p 420.41p 420.41p 782290
04/08/2000 417.28p 417.28p 417.28p 417.28p 200156
03/08/2000 416.83p 416.83p 416.83p 416.83p 619398
02/08/2000 423.99p 423.99p 423.99p 423.99p 1267773
01/08/2000 424.88p 424.88p 424.88p 424.88p 767484
31/07/2000 421.75p 421.75p 421.75p 421.75p 273903
28/07/2000 411.47p 411.47p 411.47p 411.47p 1783193
27/07/2000 418.62p 418.62p 418.62p 418.62p 1872013
26/07/2000 432.04p 432.04p 432.04p 432.04p 5130394
25/07/2000 441.88p 441.88p 441.88p 441.88p 2870476
24/07/2000 431.15p 431.15p 431.15p 431.15p 2864195
21/07/2000 424.88p 424.88p 424.88p 424.88p 5611708
20/07/2000 416.83p 416.83p 416.83p 416.83p 1785996
19/07/2000 415.94p 415.94p 415.94p 415.94p 7147684
18/07/2000 407.44p 407.44p 407.44p 407.44p 11361779
17/07/2000 407.89p 407.89p 407.89p 407.89p 1565681
14/07/2000 390.00p 390.00p 390.00p 390.00p 648634
13/07/2000 398.05p 398.05p 398.05p 398.05p 484083
12/07/2000 390.89p 390.89p 390.89p 390.89p 1151910
11/07/2000 396.26p 396.26p 396.26p 396.26p 380157
10/07/2000 388.21p 388.21p 388.21p 388.21p 1757346
07/07/2000 387.76p 387.76p 387.76p 387.76p 761029
06/07/2000 387.76p 387.76p 387.76p 387.76p 1143821
05/07/2000 398.94p 398.94p 398.94p 398.94p 1863668
04/07/2000 384.63p 384.63p 384.63p 384.63p 457968
03/07/2000 390.89p 390.89p 390.89p 390.89p 572518
30/06/2000 387.32p 387.32p 387.32p 387.32p 1027505
29/06/2000 382.84p 382.84p 382.84p 382.84p 927478
28/06/2000 384.63p 384.63p 384.63p 384.63p 3685478
27/06/2000 389.10p 389.10p 389.10p 389.10p 1801098
26/06/2000 387.32p 387.32p 387.32p 387.32p 905852
23/06/2000 384.86p 384.86p 384.86p 384.86p 3739733
22/06/2000 371.21p 371.21p 371.21p 371.21p 2601197
21/06/2000 389.10p 389.10p 389.10p 389.10p 1490717
20/06/2000 397.15p 397.15p 397.15p 397.15p 1886674
19/06/2000 414.15p 414.15p 414.15p 414.15p 660749
16/06/2000 417.73p 417.73p 417.73p 417.73p 479107
15/06/2000 416.83p 416.83p 416.83p 416.83p 1702990
14/06/2000 417.73p 417.73p 417.73p 417.73p 1303586
13/06/2000 402.52p 402.52p 402.52p 402.52p 1217531
12/06/2000 406.55p 406.55p 406.55p 406.55p 391306
09/06/2000 408.78p 408.78p 408.78p 408.78p 746965
08/06/2000 416.16p 416.16p 416.16p 416.16p 1330096
07/06/2000 424.88p 424.88p 424.88p 424.88p 944199
06/06/2000 404.31p 404.31p 404.31p 404.31p 1329112
05/06/2000 392.68p 392.68p 392.68p 392.68p 560316
31/05/2000 389.10p 389.10p 389.10p 389.10p 398705
26/05/2000 380.38p 380.38p 380.38p 380.38p 971394
25/05/2000 391.79p 391.79p 391.79p 391.79p 387553
24/05/2000 393.58p 393.58p 393.58p 393.58p 2953610
23/05/2000 411.91p 411.91p 411.91p 411.91p 1052914
22/05/2000 415.04p 415.04p 415.04p 415.04p 556864
19/05/2000 413.03p 413.03p 413.03p 413.03p 2156287
18/05/2000 421.31p 421.31p 421.31p 421.31p 1416573
17/05/2000 418.85p 418.85p 418.85p 418.85p 1297566
16/05/2000 416.83p 416.83p 416.83p 416.83p 3949114
15/05/2000 433.38p 433.38p 433.38p 433.38p 1766069
12/05/2000 415.72p 415.72p 415.72p 415.72p 2189618
11/05/2000 406.99p 406.99p 406.99p 406.99p 1434243
10/05/2000 407.89p 407.89p 407.89p 407.89p 1506174
09/05/2000 408.11p 408.11p 408.11p 408.11p 2024200
08/05/2000 391.79p 391.79p 391.79p 391.79p 1972773
05/05/2000 380.16p 380.16p 380.16p 380.16p 1238052
04/05/2000 375.69p 375.69p 375.69p 375.69p 972743
03/05/2000 371.21p 371.21p 371.21p 371.21p 1343698
02/05/2000 378.37p 378.37p 378.37p 378.37p 1106162
28/04/2000 353.32p 353.32p 353.32p 353.32p 1020415
27/04/2000 358.02p 358.02p 358.02p 358.02p 1541032
26/04/2000 359.14p 359.14p 359.14p 359.14p 582393
25/04/2000 372.78p 372.78p 372.78p 372.78p 1189059
20/04/2000 372.11p 372.11p 372.11p 372.11p 961839
19/04/2000 369.43p 369.43p 369.43p 369.43p 1638050
18/04/2000 372.11p 372.11p 372.11p 372.11p 636529
17/04/2000 370.54p 370.54p 370.54p 370.54p 1062469
14/04/2000 366.07p 366.07p 366.07p 366.07p 677867
13/04/2000 363.16p 363.16p 363.16p 363.16p 1138608
12/04/2000 363.83p 363.83p 363.83p 363.83p 1266233
11/04/2000 358.92p 358.92p 358.92p 358.92p 1587018
10/04/2000 371.21p 371.21p 371.21p 371.21p 899465
07/04/2000 367.41p 367.41p 367.41p 367.41p 2493778
06/04/2000 379.49p 379.49p 379.49p 379.49p 1095924
05/04/2000 383.29p 383.29p 383.29p 383.29p 462501
04/04/2000 373.90p 373.90p 373.90p 373.90p 2455767
03/04/2000 380.16p 380.16p 380.16p 380.16p 1326025
31/03/2000 367.41p 367.41p 367.41p 367.41p 1054530
30/03/2000 340.80p 340.80p 340.80p 340.80p 1541118
29/03/2000 341.70p 341.70p 341.70p 341.70p 2725572
28/03/2000 349.75p 349.75p 349.75p 349.75p 678766
27/03/2000 338.12p 338.12p 338.12p 338.12p 722651
24/03/2000 331.86p 331.86p 331.86p 331.86p 2463715
23/03/2000 336.33p 336.33p 336.33p 336.33p 2516406
22/03/2000 330.52p 330.52p 330.52p 330.52p 2859445
21/03/2000 309.49p 309.49p 309.49p 309.49p 4030813
20/03/2000 307.26p 307.26p 307.26p 307.26p 3870305
17/03/2000 310.84p 310.84p 310.84p 310.84p 5066778
16/03/2000 323.36p 323.36p 323.36p 323.36p 2370948
15/03/2000 299.21p 299.21p 299.21p 299.21p 1086194
14/03/2000 309.49p 309.49p 309.49p 309.49p 1247926
13/03/2000 305.02p 305.02p 305.02p 305.02p 767675
10/03/2000 312.18p 312.18p 312.18p 312.18p 1561231
09/03/2000 317.54p 317.54p 317.54p 317.54p 2470734
08/03/2000 316.65p 316.65p 316.65p 316.65p 1199370
07/03/2000 317.54p 317.54p 317.54p 317.54p 1787390
06/03/2000 322.91p 322.91p 322.91p 322.91p 1228110
03/03/2000 335.43p 335.43p 335.43p 335.43p 1076061440
02/03/2000 334.99p 334.99p 334.99p 334.99p 1209226
01/03/2000 331.41p 331.41p 331.41p 331.41p 2908778
29/02/2000 347.96p 347.96p 347.96p 347.96p 1277442
28/02/2000 339.91p 339.91p 339.91p 339.91p 718237
25/02/2000 353.32p 353.32p 353.32p 353.32p 2443504
24/02/2000 344.38p 344.38p 344.38p 344.38p 1408474
23/02/2000 344.83p 344.83p 344.83p 344.83p 1988569
22/02/2000 351.09p 351.09p 351.09p 351.09p 974644
21/02/2000 344.38p 344.38p 344.38p 344.38p 955204
18/02/2000 339.91p 339.91p 339.91p 339.91p 2524480
17/02/2000 329.62p 329.62p 329.62p 329.62p 1510418
16/02/2000 346.17p 346.17p 346.17p 346.17p 2328824
15/02/2000 336.78p 336.78p 336.78p 336.78p 534213
14/02/2000 314.86p 314.86p 314.86p 314.86p 887940
11/02/2000 307.71p 307.71p 307.71p 307.71p 4002571
10/02/2000 309.49p 309.49p 309.49p 309.49p 2177613
09/02/2000 328.28p 328.28p 328.28p 328.28p 1730809
08/02/2000 330.96p 330.96p 330.96p 330.96p 1552946
07/02/2000 357.80p 357.80p 357.80p 357.80p 3118131
04/02/2000 360.03p 360.03p 360.03p 360.03p 1339327
03/02/2000 355.56p 355.56p 355.56p 355.56p 6265880
02/02/2000 343.49p 343.49p 343.49p 343.49p 2019565
01/02/2000 368.53p 368.53p 368.53p 368.53p 1168802
31/01/2000 377.92p 377.92p 377.92p 377.92p 4758086
28/01/2000 390.45p 390.45p 390.45p 390.45p 2662320
27/01/2000 386.42p 386.42p 386.42p 386.42p 2697067
26/01/2000 373.00p 373.00p 373.00p 373.00p 907293
25/01/2000 375.69p 375.69p 375.69p 375.69p 1597090
24/01/2000 393.13p 393.13p 393.13p 393.13p 2415567
21/01/2000 388.21p 388.21p 388.21p 388.21p 2177550
20/01/2000 402.52p 402.52p 402.52p 402.52p 605089
19/01/2000 423.99p 423.99p 423.99p 423.99p 3697642
18/01/2000 423.54p 423.54p 423.54p 423.54p 520536
17/01/2000 429.36p 429.36p 429.36p 429.36p 686863
14/01/2000 413.70p 413.70p 413.70p 413.70p 2210760
13/01/2000 424.88p 424.88p 424.88p 424.88p 1211306
12/01/2000 456.19p 456.19p 456.19p 456.19p 644128
11/01/2000 479.45p 479.45p 479.45p 479.45p 521390
10/01/2000 480.34p 480.34p 480.34p 480.34p 1237085
07/01/2000 467.37p 467.37p 467.37p 467.37p 484117
06/01/2000 471.40p 471.40p 471.40p 471.40p 715505
05/01/2000 478.11p 478.11p 478.11p 478.11p 986348
04/01/2000 457.53p 457.53p 457.53p 457.53p 318715
30/12/1999 447.25p 447.25p 447.25p 447.25p 9697
29/12/1999 478.55p 478.55p 478.55p 478.55p 110223
24/12/1999 474.53p 474.53p 474.53p 474.53p 69263
23/12/1999 465.14p 465.14p 465.14p 465.14p 167859
22/12/1999 451.72p 451.72p 451.72p 451.72p 366756

*Close Price adjusted for both dividends and splits