Aggreko (AGK) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aggreko

Date Open High Low Close* Volume
10/08/2021 870.00p 869.50p 869.50p 869.50p 0
09/08/2021 870.00p 870.00p 869.00p 869.50p 1751589
06/08/2021 870.00p 870.50p 868.50p 869.50p 657329
05/08/2021 868.50p 869.00p 868.00p 868.50p 267872
04/08/2021 869.50p 869.50p 868.50p 869.00p 272110
03/08/2021 869.50p 870.00p 868.00p 868.00p 162787
02/08/2021 868.50p 870.46p 868.50p 869.00p 443936
30/07/2021 870.00p 871.00p 868.50p 869.00p 178101
29/07/2021 869.50p 869.50p 868.50p 869.00p 267068
28/07/2021 869.00p 869.50p 868.50p 869.00p 288635
27/07/2021 869.00p 869.00p 868.00p 869.00p 197415
26/07/2021 868.50p 870.00p 868.50p 870.00p 165005
23/07/2021 868.50p 873.00p 868.50p 870.00p 761169
22/07/2021 869.00p 869.15p 868.00p 868.50p 280347
21/07/2021 867.50p 869.00p 867.00p 869.00p 281786
20/07/2021 866.50p 870.00p 866.50p 867.50p 525798
19/07/2021 867.00p 867.50p 866.14p 867.00p 1313739
16/07/2021 867.00p 867.50p 866.26p 866.50p 350990
15/07/2021 867.00p 869.08p 866.19p 866.50p 732945
14/07/2021 866.50p 867.50p 866.00p 867.00p 185281
13/07/2021 867.50p 867.50p 866.50p 866.50p 445612
12/07/2021 866.00p 867.50p 866.00p 867.50p 90217
09/07/2021 867.00p 867.50p 866.50p 867.00p 268954
08/07/2021 869.00p 870.00p 866.50p 867.00p 919310
07/07/2021 864.50p 866.00p 863.00p 863.00p 170265
06/07/2021 865.00p 865.00p 862.50p 863.00p 115410
05/07/2021 863.50p 865.00p 862.76p 865.00p 147492
02/07/2021 863.50p 863.50p 862.00p 862.50p 110641
01/07/2021 864.00p 864.02p 862.50p 863.00p 337375
30/06/2021 864.00p 864.00p 862.00p 862.00p 836897
29/06/2021 861.50p 863.50p 861.50p 862.00p 636432
28/06/2021 862.50p 863.50p 861.50p 861.50p 583799
25/06/2021 862.50p 864.00p 861.50p 861.50p 205203
24/06/2021 862.00p 863.00p 862.00p 862.50p 322933
23/06/2021 862.50p 863.50p 862.00p 862.50p 245655
22/06/2021 862.50p 863.50p 862.00p 862.50p 176196
21/06/2021 862.00p 863.50p 861.50p 862.50p 347455
18/06/2021 862.00p 864.50p 861.50p 861.50p 1228977
17/06/2021 863.50p 865.00p 861.50p 862.50p 1117891
16/06/2021 864.50p 864.50p 861.50p 862.00p 421304
15/06/2021 864.50p 864.50p 861.50p 861.50p 825713
14/06/2021 861.50p 863.54p 861.50p 862.00p 276560
11/06/2021 862.00p 864.00p 861.50p 861.50p 499123
10/06/2021 862.00p 863.23p 862.00p 863.00p 412342
09/06/2021 862.50p 864.50p 861.50p 864.00p 666284
08/06/2021 864.00p 865.00p 862.00p 862.50p 1051558
07/06/2021 862.50p 863.50p 862.00p 862.50p 101878
04/06/2021 861.50p 864.50p 861.50p 864.00p 642217
03/06/2021 863.50p 865.00p 861.50p 862.00p 507360
02/06/2021 863.50p 864.00p 861.50p 862.00p 432235
01/06/2021 863.00p 865.00p 861.76p 862.00p 442500
31/05/2021 861.00p 865.00p 861.00p 862.00p 627445
28/05/2021 861.00p 865.00p 861.00p 862.00p 627445
27/05/2021 862.00p 864.50p 860.50p 861.50p 825702
26/05/2021 861.50p 864.00p 830.50p 861.50p 1029803
25/05/2021 863.00p 865.00p 861.50p 862.00p 944761
24/05/2021 862.50p 864.50p 862.00p 862.50p 566998
21/05/2021 862.00p 862.74p 861.00p 861.50p 3468644
20/05/2021 861.00p 862.00p 860.50p 861.00p 3874527
19/05/2021 862.50p 864.00p 861.00p 861.00p 1069052
18/05/2021 864.00p 864.00p 862.00p 862.50p 112634
17/05/2021 860.50p 865.00p 860.50p 861.50p 709588
14/05/2021 862.50p 878.50p 861.50p 862.50p 431706
13/05/2021 861.50p 862.50p 860.00p 862.00p 1050089
12/05/2021 861.00p 864.00p 860.50p 861.00p 1055112
11/05/2021 861.00p 862.50p 860.00p 861.00p 1601746
10/05/2021 861.00p 863.50p 861.00p 861.00p 1068890
07/05/2021 861.00p 863.00p 861.00p 862.50p 902382
06/05/2021 860.50p 863.00p 860.00p 861.00p 940211
05/05/2021 862.00p 865.00p 860.00p 861.50p 4820068
04/05/2021 861.50p 865.00p 861.00p 861.50p 1283377
03/05/2021 861.50p 863.50p 861.00p 862.50p 1701108
30/04/2021 861.50p 863.50p 861.00p 862.50p 1701108
29/04/2021 862.50p 863.00p 861.00p 861.50p 5671314
28/04/2021 862.00p 863.50p 860.00p 863.50p 6557005
27/04/2021 862.00p 863.50p 861.00p 861.00p 1278794
26/04/2021 863.50p 866.50p 850.50p 862.00p 1851537
23/04/2021 852.00p 867.54p 849.00p 853.00p 1932464
22/04/2021 840.00p 862.50p 830.41p 851.00p 7264790
21/04/2021 870.50p 872.00p 870.50p 870.50p 1077779
20/04/2021 871.00p 873.50p 866.50p 871.00p 985200
19/04/2021 894.50p 894.50p 871.00p 871.00p 1297784
16/04/2021 874.50p 874.50p 871.50p 871.50p 785017
15/04/2021 874.00p 875.50p 871.26p 871.50p 846837
14/04/2021 872.00p 873.50p 871.00p 872.00p 1094410
13/04/2021 872.00p 876.00p 872.00p 872.00p 1379741
12/04/2021 873.00p 875.00p 872.00p 873.00p 1538040
09/04/2021 875.00p 876.00p 873.00p 873.00p 2668385
08/04/2021 896.00p 896.00p 874.00p 875.00p 1464119
07/04/2021 877.00p 879.00p 874.00p 874.00p 692019
06/04/2021 880.00p 887.00p 875.00p 876.50p 416983
02/04/2021 877.00p 879.50p 871.00p 875.00p 1724737
01/04/2021 877.00p 879.50p 871.00p 875.00p 2024737
31/03/2021 876.00p 878.50p 875.00p 877.00p 1070492
30/03/2021 876.00p 883.00p 876.00p 876.00p 957893
29/03/2021 884.50p 884.50p 876.00p 876.00p 492190
26/03/2021 859.00p 883.50p 859.00p 878.00p 696321
25/03/2021 884.50p 884.50p 877.00p 880.00p 989217
24/03/2021 882.00p 883.50p 880.00p 881.00p 456889
23/03/2021 882.50p 883.46p 876.50p 880.50p 982133
22/03/2021 887.50p 887.50p 880.00p 882.50p 1690655
19/03/2021 881.50p 891.80p 881.00p 882.50p 1152557
18/03/2021 884.50p 889.00p 882.50p 884.50p 795608
17/03/2021 882.00p 887.00p 880.00p 883.50p 601932
16/03/2021 884.50p 886.50p 881.00p 884.00p 495250
15/03/2021 882.00p 889.50p 882.00p 884.00p 1350682
12/03/2021 889.00p 889.00p 878.50p 888.00p 732599
11/03/2021 890.00p 893.50p 879.74p 881.00p 1033060
10/03/2021 894.50p 899.00p 882.00p 886.50p 765187
09/03/2021 890.00p 903.50p 886.00p 890.00p 2223531
08/03/2021 883.50p 897.00p 881.43p 889.00p 1228071
05/03/2021 900.00p 905.00p 894.69p 895.00p 6569010
04/03/2021 844.00p 889.22p 815.00p 889.00p 1907389
03/03/2021 814.50p 828.50p 812.00p 823.00p 587780
02/03/2021 810.00p 817.50p 795.50p 813.00p 525885
01/03/2021 819.00p 819.00p 794.00p 810.50p 320244
26/02/2021 811.00p 819.00p 797.00p 800.00p 919468
25/02/2021 800.00p 834.33p 800.00p 811.50p 506223
24/02/2021 810.50p 828.00p 810.50p 817.00p 428108
23/02/2021 837.00p 857.50p 813.00p 817.00p 416298
22/02/2021 835.00p 838.00p 818.50p 835.00p 468679
19/02/2021 835.00p 851.50p 821.07p 839.00p 669022
18/02/2021 840.00p 854.00p 833.50p 839.50p 504059
17/02/2021 842.00p 852.50p 822.39p 842.00p 702426
16/02/2021 842.00p 860.00p 842.00p 852.50p 413703
15/02/2021 842.00p 875.50p 842.00p 850.00p 487837
12/02/2021 846.50p 865.00p 840.50p 850.00p 1340561
11/02/2021 858.00p 869.00p 849.00p 869.00p 683821
10/02/2021 840.00p 858.00p 840.00p 853.00p 846472
09/02/2021 859.50p 859.50p 843.00p 851.00p 880846
08/02/2021 840.00p 862.50p 830.00p 851.00p 1754609
05/02/2021 638.00p 888.00p 629.00p 844.00p 2035844
04/02/2021 598.50p 643.00p 598.50p 635.00p 379829
03/02/2021 627.50p 627.50p 606.50p 615.00p 295839
02/02/2021 596.00p 613.00p 596.00p 612.00p 260209
01/02/2021 586.00p 596.50p 582.50p 595.50p 239543
29/01/2021 599.50p 601.00p 583.50p 585.00p 543381
28/01/2021 587.00p 607.50p 572.76p 603.00p 318200
27/01/2021 604.00p 613.50p 595.50p 604.50p 389491
26/01/2021 600.50p 605.50p 581.41p 604.50p 308026
25/01/2021 640.50p 640.50p 585.50p 589.50p 535139
22/01/2021 624.00p 632.21p 610.00p 623.50p 484545
21/01/2021 682.50p 684.00p 635.50p 635.50p 381101
20/01/2021 649.00p 675.50p 640.90p 674.50p 361482
19/01/2021 654.50p 654.50p 632.50p 639.50p 303087
18/01/2021 650.50p 650.50p 630.00p 637.50p 234650
15/01/2021 656.00p 664.00p 630.50p 638.00p 416715
14/01/2021 673.00p 673.00p 652.50p 660.00p 299001
13/01/2021 681.00p 681.00p 655.00p 655.00p 475922
12/01/2021 633.50p 664.50p 633.50p 660.50p 322456
11/01/2021 650.00p 660.00p 645.00p 646.50p 236649
08/01/2021 669.50p 669.50p 649.00p 653.50p 357196
07/01/2021 683.00p 683.00p 648.90p 650.00p 351659
06/01/2021 666.50p 671.00p 640.50p 666.50p 373202
05/01/2021 610.00p 640.10p 610.00p 639.50p 294123
04/01/2021 632.00p 641.00p 626.50p 626.50p 217074
31/12/2020 629.50p 630.50p 622.17p 626.00p 84224
30/12/2020 644.00p 647.50p 634.00p 635.50p 159483
29/12/2020 640.00p 652.71p 635.00p 644.00p 342168
28/12/2020 634.50p 636.00p 625.50p 630.50p 91636
24/12/2020 634.50p 636.00p 625.50p 630.50p 91636
23/12/2020 621.50p 624.50p 607.50p 621.50p 322287
22/12/2020 611.00p 618.50p 604.50p 609.00p 177500
21/12/2020 619.00p 619.50p 591.00p 611.00p 365537
18/12/2020 616.50p 634.00p 616.50p 630.50p 578602
17/12/2020 640.00p 640.00p 622.50p 622.50p 378693
16/12/2020 607.50p 638.58p 606.12p 627.00p 554933
15/12/2020 605.50p 626.00p 603.90p 624.00p 383178
14/12/2020 624.50p 624.50p 614.00p 618.50p 271937
11/12/2020 605.00p 616.00p 587.50p 609.00p 424322
10/12/2020 605.00p 605.00p 589.50p 596.50p 316236
09/12/2020 591.50p 615.00p 591.50p 604.50p 265159
08/12/2020 611.00p 611.00p 590.00p 603.50p 324737
07/12/2020 597.00p 608.50p 591.50p 599.00p 447044
04/12/2020 622.00p 626.00p 605.00p 611.50p 439169
03/12/2020 591.00p 622.00p 591.00p 619.50p 580075
02/12/2020 600.00p 600.00p 579.50p 596.50p 313599
01/12/2020 565.00p 589.00p 555.39p 587.50p 602103
30/11/2020 575.00p 581.00p 561.00p 561.00p 611146
27/11/2020 575.00p 577.50p 556.00p 577.50p 771437
26/11/2020 602.00p 602.00p 567.50p 570.50p 239414
25/11/2020 593.00p 608.00p 586.50p 586.50p 338325
24/11/2020 600.00p 608.50p 592.00p 606.00p 1104575
23/11/2020 584.50p 602.50p 582.50p 596.50p 605707
20/11/2020 588.50p 593.74p 578.50p 580.50p 435618
19/11/2020 587.00p 596.00p 578.00p 583.50p 424101
18/11/2020 599.50p 600.00p 588.50p 592.00p 1009710
17/11/2020 609.00p 614.50p 575.00p 590.00p 1045435
16/11/2020 528.50p 572.00p 528.50p 568.00p 1047994
13/11/2020 513.00p 527.00p 509.00p 523.50p 472040
12/11/2020 520.00p 520.00p 507.00p 519.00p 497356
10/11/2020 477.20p 512.00p 477.20p 511.50p 610897
09/11/2020 458.40p 497.40p 453.00p 490.00p 767725
06/11/2020 475.60p 475.60p 451.80p 451.80p 258283
05/11/2020 461.00p 473.40p 458.20p 463.00p 632082
04/11/2020 443.60p 461.40p 443.40p 456.00p 302460
03/11/2020 451.00p 459.18p 449.20p 451.60p 225751
02/11/2020 441.40p 445.00p 436.88p 441.00p 302188
30/10/2020 431.60p 447.80p 431.60p 441.40p 441110
29/10/2020 432.60p 452.40p 432.60p 440.00p 579896

*Close Price adjusted for both dividends and splits