Signature Aviation (SIG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/12/1999 472.29p 472.29p 472.29p 472.29p 252966
20/12/1999 472.29p 472.29p 472.29p 472.29p 448500
17/12/1999 474.08p 474.08p 474.08p 474.08p 414078
16/12/1999 469.16p 469.16p 469.16p 469.16p 829735
15/12/1999 460.66p 460.66p 460.66p 460.66p 453868
14/12/1999 438.30p 438.30p 438.30p 438.30p 669008
13/12/1999 430.25p 430.25p 430.25p 430.25p 343784
10/12/1999 435.62p 435.62p 435.62p 435.62p 683084
09/12/1999 437.41p 437.41p 437.41p 437.41p 933483
08/12/1999 439.20p 439.20p 439.20p 439.20p 1007541
07/12/1999 460.66p 460.66p 460.66p 460.66p 670990
06/12/1999 461.56p 461.56p 461.56p 461.56p 650294
03/12/1999 458.87p 458.87p 458.87p 458.87p 1350400
02/12/1999 456.64p 456.64p 456.64p 456.64p 770373
01/12/1999 456.19p 456.19p 456.19p 456.19p 422721
30/11/1999 448.14p 448.14p 448.14p 448.14p 635537
29/11/1999 449.04p 449.04p 449.04p 449.04p 1294679
26/11/1999 440.98p 440.98p 440.98p 440.98p 568133
25/11/1999 453.51p 453.51p 453.51p 453.51p 861241
24/11/1999 454.85p 454.85p 454.85p 454.85p 3135704
23/11/1999 456.19p 456.19p 456.19p 456.19p 2238252
22/11/1999 447.25p 447.25p 447.25p 447.25p 680730
19/11/1999 449.48p 449.48p 449.48p 449.48p 1355887
18/11/1999 429.36p 429.36p 429.36p 429.36p 1056666
17/11/1999 431.15p 431.15p 431.15p 431.15p 3287756
16/11/1999 433.83p 433.83p 433.83p 433.83p 1700641
15/11/1999 431.59p 431.59p 431.59p 431.59p 1015610
12/11/1999 419.07p 419.07p 419.07p 419.07p 1194844
11/11/1999 403.86p 403.86p 403.86p 403.86p 581921
10/11/1999 392.68p 392.68p 392.68p 392.68p 455042
09/11/1999 390.45p 390.45p 390.45p 390.45p 1615780
08/11/1999 385.53p 385.53p 385.53p 385.53p 735738
05/11/1999 386.87p 386.87p 386.87p 386.87p 1253497
04/11/1999 385.53p 385.53p 385.53p 385.53p 2965048
03/11/1999 386.42p 386.42p 386.42p 386.42p 4167447
02/11/1999 382.84p 382.84p 382.84p 382.84p 1822557
01/11/1999 381.95p 381.95p 381.95p 381.95p 2925486
29/10/1999 380.16p 380.16p 380.16p 380.16p 3066019
28/10/1999 368.53p 368.53p 368.53p 368.53p 1736498
27/10/1999 360.48p 360.48p 360.48p 360.48p 2338392
26/10/1999 361.38p 361.38p 361.38p 361.38p 251304
25/10/1999 363.16p 363.16p 363.16p 363.16p 306912
22/10/1999 371.21p 371.21p 371.21p 371.21p 407948
21/10/1999 373.90p 373.90p 373.90p 373.90p 1365006
20/10/1999 374.79p 374.79p 374.79p 374.79p 1117324
19/10/1999 375.24p 375.24p 375.24p 375.24p 856263
18/10/1999 373.90p 373.90p 373.90p 373.90p 195949
15/10/1999 371.66p 371.66p 371.66p 371.66p 188302
14/10/1999 376.58p 376.58p 376.58p 376.58p 1320309
13/10/1999 383.74p 383.74p 383.74p 383.74p 452878
12/10/1999 392.68p 392.68p 392.68p 392.68p 1268911
11/10/1999 389.10p 389.10p 389.10p 389.10p 560510
08/10/1999 399.84p 399.84p 399.84p 399.84p 1550862
07/10/1999 400.29p 400.29p 400.29p 400.29p 632039
06/10/1999 403.42p 403.42p 403.42p 403.42p 682478
05/10/1999 402.52p 402.52p 402.52p 402.52p 337407
04/10/1999 405.21p 405.21p 405.21p 405.21p 1270267
01/10/1999 389.10p 389.10p 389.10p 389.10p 360993
30/09/1999 388.66p 388.66p 388.66p 388.66p 629671
29/09/1999 406.99p 406.99p 406.99p 406.99p 207371
28/09/1999 406.10p 406.10p 406.10p 406.10p 458919
27/09/1999 405.65p 405.65p 405.65p 405.65p 2792537
24/09/1999 401.63p 401.63p 401.63p 401.63p 363571
23/09/1999 410.57p 410.57p 410.57p 410.57p 592141
22/09/1999 405.21p 405.21p 405.21p 405.21p 1717865
21/09/1999 411.91p 411.91p 411.91p 411.91p 2208523
20/09/1999 422.65p 422.65p 422.65p 422.65p 923939
17/09/1999 423.10p 423.10p 423.10p 423.10p 1154252
16/09/1999 416.83p 416.83p 416.83p 416.83p 2080184
15/09/1999 403.86p 403.86p 403.86p 403.86p 2799928
14/09/1999 417.73p 417.73p 417.73p 417.73p 952130
13/09/1999 433.83p 433.83p 433.83p 433.83p 322659
10/09/1999 431.15p 431.15p 431.15p 431.15p 579369
09/09/1999 448.14p 448.14p 448.14p 448.14p 1919233
08/09/1999 451.72p 451.72p 451.72p 451.72p 3574239
07/09/1999 465.14p 465.14p 465.14p 465.14p 1916343
06/09/1999 461.56p 461.56p 461.56p 461.56p 664653
03/09/1999 458.43p 458.43p 458.43p 458.43p 107363
02/09/1999 460.22p 460.22p 460.22p 460.22p 591786
01/09/1999 462.90p 462.90p 462.90p 462.90p 2724046
31/08/1999 456.19p 456.19p 456.19p 456.19p 554448
27/08/1999 460.66p 460.66p 460.66p 460.66p 1465668
26/08/1999 465.14p 465.14p 465.14p 465.14p 2091399
25/08/1999 456.64p 456.64p 456.64p 456.64p 2728609
24/08/1999 470.50p 470.50p 470.50p 470.50p 981182
23/08/1999 468.71p 468.71p 468.71p 468.71p 1749537
20/08/1999 470.95p 470.95p 470.95p 470.95p 519091
19/08/1999 476.76p 476.76p 476.76p 476.76p 2414704
18/08/1999 481.68p 481.68p 481.68p 481.68p 468062
17/08/1999 482.13p 482.13p 482.13p 482.13p 829183
16/08/1999 486.16p 486.16p 486.16p 486.16p 1321561
13/08/1999 487.50p 487.50p 487.50p 487.50p 586129
12/08/1999 476.76p 476.76p 476.76p 476.76p 1341654
11/08/1999 475.87p 475.87p 475.87p 475.87p 3337385
10/08/1999 479.45p 479.45p 479.45p 479.45p 1720207
09/08/1999 483.92p 483.92p 483.92p 483.92p 2202933
06/08/1999 475.42p 475.42p 475.42p 475.42p 2139311
05/08/1999 471.40p 471.40p 471.40p 471.40p 2516461
04/08/1999 468.27p 468.27p 468.27p 468.27p 1898185
03/08/1999 465.14p 465.14p 465.14p 465.14p 568491
02/08/1999 463.79p 463.79p 463.79p 463.79p 1142491
30/07/1999 461.56p 461.56p 461.56p 461.56p 967005
29/07/1999 458.87p 458.87p 458.87p 458.87p 2234760
28/07/1999 462.45p 462.45p 462.45p 462.45p 1848491
27/07/1999 462.90p 462.90p 462.90p 462.90p 1196695
26/07/1999 468.27p 468.27p 468.27p 468.27p 2198695
23/07/1999 467.37p 467.37p 467.37p 467.37p 616210
22/07/1999 470.95p 470.95p 470.95p 470.95p 5588159
21/07/1999 474.98p 474.98p 474.98p 474.98p 1138236
20/07/1999 462.90p 462.90p 462.90p 462.90p 2167319
19/07/1999 463.35p 463.35p 463.35p 463.35p 2574652
16/07/1999 467.37p 467.37p 467.37p 467.37p 1282528
15/07/1999 457.09p 457.09p 457.09p 457.09p 2579575
14/07/1999 462.45p 462.45p 462.45p 462.45p 708052
13/07/1999 465.14p 465.14p 465.14p 465.14p 1188277
12/07/1999 462.01p 462.01p 462.01p 462.01p 4096580
09/07/1999 461.56p 461.56p 461.56p 461.56p 343378
08/07/1999 460.66p 460.66p 460.66p 460.66p 1679548
07/07/1999 463.79p 463.79p 463.79p 463.79p 1579799
06/07/1999 443.22p 443.22p 443.22p 443.22p 2188628
05/07/1999 433.83p 433.83p 433.83p 433.83p 3232352
02/07/1999 429.80p 429.80p 429.80p 429.80p 874828
01/07/1999 430.70p 430.70p 430.70p 430.70p 731059
30/06/1999 434.72p 434.72p 434.72p 434.72p 1087370
29/06/1999 439.64p 439.64p 439.64p 439.64p 2752822
28/06/1999 437.85p 437.85p 437.85p 437.85p 3112012
25/06/1999 443.67p 443.67p 443.67p 443.67p 6738222
24/06/1999 456.19p 456.19p 456.19p 456.19p 3226326
23/06/1999 467.82p 467.82p 467.82p 467.82p 2982822
22/06/1999 461.56p 461.56p 461.56p 461.56p 1629700
21/06/1999 456.19p 456.19p 456.19p 456.19p 1867467
18/06/1999 457.09p 457.09p 457.09p 457.09p 1606460
17/06/1999 448.14p 448.14p 448.14p 448.14p 1508336
16/06/1999 431.59p 431.59p 431.59p 431.59p 587476
15/06/1999 421.75p 421.75p 421.75p 421.75p 1223879
14/06/1999 418.18p 418.18p 418.18p 418.18p 878735
11/06/1999 417.73p 417.73p 417.73p 417.73p 734898
10/06/1999 409.68p 409.68p 409.68p 409.68p 3699350
09/06/1999 414.15p 414.15p 414.15p 414.15p 1929596
08/06/1999 419.96p 419.96p 419.96p 419.96p 864587
07/06/1999 424.88p 424.88p 424.88p 424.88p 728218
04/06/1999 420.41p 420.41p 420.41p 420.41p 738183
03/06/1999 412.81p 412.81p 412.81p 412.81p 2871559
02/06/1999 400.29p 400.29p 400.29p 400.29p 3547850
01/06/1999 397.60p 397.60p 397.60p 397.60p 2995544

*Close Price adjusted for both dividends and splits