Aggreko (AGK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/07/2010 1,559.38p 1,617.92p 1,550.30p 1,606.82p 834078
20/07/2010 1,584.62p 1,591.68p 1,544.24p 1,554.34p 919364
19/07/2010 1,582.60p 1,606.82p 1,573.51p 1,583.61p 474729
16/07/2010 1,592.69p 1,619.94p 1,587.64p 1,592.69p 988763
15/07/2010 1,616.91p 1,620.95p 1,588.65p 1,594.71p 1364510
14/07/2010 1,653.25p 1,653.25p 1,607.83p 1,624.99p 1423675
13/07/2010 1,588.65p 1,654.26p 1,585.63p 1,652.24p 953654
12/07/2010 1,563.42p 1,589.66p 1,552.32p 1,583.61p 492949
09/07/2010 1,574.52p 1,576.54p 1,544.24p 1,557.37p 658702
08/07/2010 1,501.85p 1,560.39p 1,498.83p 1,559.38p 1370598
07/07/2010 1,434.23p 1,475.61p 1,423.13p 1,475.61p 774053
06/07/2010 1,433.22p 1,456.43p 1,428.17p 1,450.38p 546168
05/07/2010 1,409.00p 1,434.23p 1,400.92p 1,431.20p 618422
02/07/2010 1,411.02p 1,418.08p 1,389.82p 1,401.93p 1194845
01/07/2010 1,406.98p 1,435.24p 1,375.69p 1,402.94p 1207918
30/06/2010 1,417.07p 1,431.20p 1,412.02p 1,428.17p 981215
29/06/2010 1,424.14p 1,437.26p 1,409.00p 1,413.03p 778343
28/06/2010 1,446.34p 1,453.41p 1,437.26p 1,446.34p 894967
25/06/2010 1,475.61p 1,477.63p 1,446.34p 1,448.36p 725632
24/06/2010 1,493.78p 1,496.81p 1,460.47p 1,465.52p 740210
23/06/2010 1,493.78p 1,512.65p 1,485.70p 1,489.74p 1174427
22/06/2010 1,468.55p 1,503.87p 1,468.55p 1,503.87p 1522750
21/06/2010 1,480.66p 1,487.72p 1,462.49p 1,480.66p 1200317
18/06/2010 1,468.55p 1,476.62p 1,457.44p 1,460.47p 1204489
17/06/2010 1,483.69p 1,487.72p 1,463.50p 1,468.55p 1073224
16/06/2010 1,493.78p 1,496.81p 1,478.64p 1,483.69p 1718818
15/06/2010 1,442.30p 1,466.53p 1,440.29p 1,458.45p 1349065
14/06/2010 1,439.28p 1,458.45p 1,439.28p 1,453.41p 1129551
11/06/2010 1,494.79p 1,494.79p 1,423.13p 1,428.17p 1472385
10/06/2010 1,431.20p 1,502.86p 1,431.20p 1,486.71p 2831309
09/06/2010 1,434.23p 1,448.36p 1,414.04p 1,448.36p 1324110
08/06/2010 1,403.95p 1,438.27p 1,397.89p 1,420.10p 2194431
07/06/2010 1,321.19p 1,369.63p 1,321.19p 1,366.61p 1477848
04/06/2010 1,343.39p 1,368.62p 1,336.33p 1,342.38p 919180
03/06/2010 1,348.44p 1,357.52p 1,334.31p 1,345.41p 1253554
02/06/2010 1,283.84p 1,325.22p 1,275.77p 1,325.22p 1728529
01/06/2010 1,266.68p 1,298.98p 1,264.67p 1,289.90p 2395286
28/05/2010 1,248.52p 1,288.89p 1,248.52p 1,275.77p 1721116
27/05/2010 1,228.33p 1,245.49p 1,210.16p 1,245.49p 1256440
26/05/2010 1,228.33p 1,238.42p 1,215.21p 1,218.24p 15106086
25/05/2010 1,173.83p 1,213.19p 1,173.83p 1,201.08p 2798704
24/05/2010 1,189.98p 1,206.13p 1,181.90p 1,203.10p 1228706
21/05/2010 1,193.00p 1,209.15p 1,168.78p 1,183.92p 2832334
20/05/2010 1,235.40p 1,235.40p 1,195.02p 1,195.02p 1685633
19/05/2010 1,256.59p 1,261.64p 1,229.34p 1,232.37p 1287001
18/05/2010 1,287.88p 1,287.88p 1,262.65p 1,277.79p 1103044
17/05/2010 1,261.64p 1,278.91p 1,259.62p 1,266.68p 1245004
14/05/2010 1,284.85p 1,301.00p 1,270.72p 1,276.78p 1185907
13/05/2010 1,295.95p 1,295.95p 1,277.79p 1,288.89p 1060878
12/05/2010 1,299.99p 1,312.10p 1,264.67p 1,287.88p 2162550
11/05/2010 1,240.44p 1,298.98p 1,238.42p 1,290.91p 2205598
10/05/2010 1,201.08p 1,252.55p 1,191.99p 1,252.55p 1742838
07/05/2010 1,181.90p 1,203.10p 1,154.65p 1,167.77p 1897047
06/05/2010 1,225.30p 1,248.52p 1,211.17p 1,222.27p 1241542
05/05/2010 1,246.50p 1,249.53p 1,225.30p 1,231.36p 1387470
04/05/2010 1,247.51p 1,270.72p 1,234.39p 1,244.48p 1547060
30/04/2010 1,232.37p 1,240.44p 1,221.26p 1,235.40p 1180392
29/04/2010 1,211.17p 1,232.37p 1,197.04p 1,228.33p 923008
28/04/2010 1,224.29p 1,233.38p 1,203.10p 1,206.13p 1112901
27/04/2010 1,279.80p 1,279.80p 1,235.40p 1,235.40p 966796
26/04/2010 1,238.42p 1,279.80p 1,238.42p 1,272.74p 1010528
23/04/2010 1,216.22p 1,237.41p 1,216.22p 1,231.36p 1028629
22/04/2010 1,203.10p 1,226.31p 1,195.02p 1,211.17p 1261951
21/04/2010 1,198.05p 1,219.25p 1,190.99p 1,204.11p 655388
20/04/2010 1,168.78p 1,202.99p 1,166.76p 1,200.07p 1143550
19/04/2010 1,171.81p 1,171.81p 1,162.72p 1,164.74p 766289
16/04/2010 1,182.91p 1,198.05p 1,168.53p 1,172.82p 4437326
15/04/2010 1,207.13p 1,211.17p 1,193.23p 1,200.07p 1031839
14/04/2010 1,210.16p 1,212.18p 1,200.07p 1,207.13p 775181
13/04/2010 1,235.40p 1,236.40p 1,204.11p 1,209.15p 993203
12/04/2010 1,252.55p 1,258.61p 1,235.40p 1,236.40p 485944
09/04/2010 1,238.42p 1,252.55p 1,236.40p 1,250.53p 528636
08/04/2010 1,240.44p 1,242.46p 1,220.26p 1,230.35p 874015
07/04/2010 1,259.62p 1,270.72p 1,243.47p 1,243.47p 694548
06/04/2010 1,235.40p 1,261.64p 1,228.33p 1,255.58p 554126
01/04/2010 1,209.15p 1,233.38p 1,204.11p 1,229.34p 836561
31/03/2010 1,210.16p 1,215.21p 1,194.01p 1,203.10p 1037533
30/03/2010 1,214.20p 1,217.23p 1,205.12p 1,210.16p 1103676
29/03/2010 1,202.09p 1,213.19p 1,202.09p 1,208.14p 664072
26/03/2010 1,204.11p 1,205.12p 1,191.99p 1,199.06p 734866
25/03/2010 1,205.12p 1,214.20p 1,195.02p 1,203.10p 679140
24/03/2010 1,208.14p 1,220.26p 1,187.96p 1,205.12p 554919
23/03/2010 1,177.86p 1,214.20p 1,177.86p 1,207.13p 1365422
22/03/2010 1,181.90p 1,185.94p 1,165.75p 1,180.89p 1071343
19/03/2010 1,164.74p 1,193.00p 1,164.74p 1,188.97p 2631066
18/03/2010 1,140.52p 1,164.74p 1,139.51p 1,164.74p 2112118
17/03/2010 1,140.52p 1,146.72p 1,135.47p 1,145.57p 1175073
16/03/2010 1,133.45p 1,139.51p 1,129.42p 1,139.51p 768604
15/03/2010 1,126.39p 1,136.48p 1,123.25p 1,128.41p 610962
12/03/2010 1,114.28p 1,132.45p 1,113.27p 1,130.43p 785935
11/03/2010 1,090.05p 1,123.36p 1,089.05p 1,114.28p 1347691
10/03/2010 1,071.89p 1,095.10p 1,071.89p 1,093.08p 861249
09/03/2010 1,056.75p 1,078.95p 1,052.71p 1,075.92p 1071498
08/03/2010 1,064.82p 1,066.69p 1,052.71p 1,054.73p 935108
05/03/2010 1,047.66p 1,066.84p 1,041.61p 1,058.77p 738788
04/03/2010 1,037.57p 1,058.77p 1,028.49p 1,049.68p 1655597
03/03/2010 1,058.77p 1,061.79p 1,033.53p 1,051.70p 928102
02/03/2010 1,045.64p 1,073.96p 1,041.35p 1,057.76p 1387933
01/03/2010 993.67p 1,044.64p 991.65p 1,043.63p 2229865
26/02/2010 960.36p 985.09p 955.31p 984.08p 1424778
25/02/2010 959.35p 962.38p 942.35p 953.80p 1307891
24/02/2010 948.75p 965.03p 948.75p 961.87p 938615
23/02/2010 954.81p 957.84p 946.23p 949.76p 706863
22/02/2010 951.78p 956.83p 948.75p 951.27p 1275509
19/02/2010 928.06p 950.77p 925.54p 948.75p 1885603
18/02/2010 927.56p 937.65p 911.91p 934.62p 988605
17/02/2010 923.01p 930.08p 918.98p 926.04p 828769
16/02/2010 914.43p 918.98p 909.89p 917.97p 1142860
15/02/2010 922.51p 927.56p 907.87p 909.39p 494632
12/02/2010 922.51p 931.59p 915.44p 920.49p 1513078
11/02/2010 917.46p 922.00p 893.74p 919.48p 2583350
10/02/2010 908.38p 941.69p 903.33p 938.66p 2537781
09/02/2010 887.69p 907.87p 885.16p 903.33p 1535695
08/02/2010 897.28p 898.79p 885.16p 890.21p 1085998
05/02/2010 916.96p 921.50p 884.66p 892.73p 1739733
04/02/2010 931.59p 938.66p 915.44p 923.52p 903645
03/02/2010 940.17p 946.23p 927.56p 932.10p 1555006
02/02/2010 918.47p 947.74p 906.86p 942.19p 1910886
01/02/2010 911.41p 916.96p 907.37p 915.44p 1187669
29/01/2010 894.75p 916.45p 892.23p 912.92p 2338434
28/01/2010 905.35p 907.87p 889.20p 892.73p 2268812
27/01/2010 897.28p 904.34p 888.19p 896.77p 2305006
26/01/2010 903.84p 904.34p 893.24p 901.31p 1183115
25/01/2010 904.85p 910.40p 900.30p 906.36p 1033993
22/01/2010 925.03p 929.07p 908.88p 908.88p 3252598
21/01/2010 939.67p 942.19p 923.52p 926.55p 957240
20/01/2010 938.15p 944.71p 931.09p 937.14p 715233
19/01/2010 933.61p 939.16p 923.01p 937.65p 666517
18/01/2010 938.66p 945.22p 931.09p 937.14p 523422
15/01/2010 937.65p 946.23p 931.09p 934.12p 1224788
14/01/2010 935.13p 942.70p 932.10p 939.67p 447643
13/01/2010 936.13p 943.70p 924.02p 929.57p 863199
12/01/2010 948.25p 948.25p 924.53p 936.13p 683429
11/01/2010 949.76p 949.76p 938.66p 947.74p 919007
08/01/2010 948.25p 952.79p 940.17p 940.68p 668799
07/01/2010 938.15p 955.31p 936.13p 949.26p 991310
06/01/2010 939.67p 947.74p 936.64p 941.18p 1480573
05/01/2010 939.16p 947.74p 932.60p 935.63p 1647565
04/01/2010 943.70p 949.26p 932.10p 946.73p 1597726
31/12/2009 932.60p 943.20p 932.60p 938.66p 238306
30/12/2009 936.13p 938.15p 930.58p 937.65p 360526
29/12/2009 913.93p 939.67p 913.93p 936.13p 698547
24/12/2009 917.97p 919.48p 913.43p 918.47p 128458
23/12/2009 917.46p 920.49p 910.40p 916.96p 765156
22/12/2009 900.81p 915.44p 900.30p 912.92p 999944
21/12/2009 906.36p 921.00p 892.23p 895.26p 1950727
18/12/2009 860.44p 916.45p 853.88p 908.38p 11767219
17/12/2009 843.28p 861.45p 838.23p 842.27p 1364154
16/12/2009 829.65p 849.33p 829.65p 848.83p 1258748
15/12/2009 821.07p 837.73p 809.97p 832.68p 991644
14/12/2009 818.55p 826.62p 815.52p 817.54p 654074
11/12/2009 806.94p 820.28p 802.91p 810.98p 1094982
10/12/2009 810.48p 824.10p 797.86p 804.92p 1286621
09/12/2009 804.42p 810.48p 791.30p 801.39p 2593438
08/12/2009 796.85p 812.49p 786.76p 804.92p 1007492
07/12/2009 793.82p 799.88p 788.56p 795.34p 636313
04/12/2009 781.21p 794.83p 774.65p 792.31p 605367
03/12/2009 779.69p 793.82p 776.16p 784.23p 624492
02/12/2009 768.08p 779.69p 763.54p 775.15p 436525
01/12/2009 744.87p 772.63p 744.87p 768.59p 404572
30/11/2009 747.39p 756.48p 743.13p 743.36p 752562
27/11/2009 739.32p 749.92p 734.27p 747.90p 562533
26/11/2009 767.08p 767.58p 744.87p 746.38p 441062
25/11/2009 765.06p 773.89p 764.55p 764.55p 1260966
24/11/2009 764.05p 773.64p 753.95p 763.04p 705220
23/11/2009 761.52p 773.64p 761.52p 769.60p 616824
20/11/2009 765.56p 776.16p 756.98p 759.00p 470578
19/11/2009 782.22p 785.24p 765.06p 767.08p 401341
18/11/2009 785.75p 795.34p 785.75p 787.77p 535314
17/11/2009 803.92p 804.42p 781.71p 786.25p 388825
16/11/2009 783.22p 808.01p 782.22p 802.40p 493491
13/11/2009 783.73p 790.29p 773.13p 780.20p 542305
12/11/2009 786.76p 793.82p 766.07p 780.70p 1021528
11/11/2009 765.56p 797.35p 756.48p 793.32p 1055199
10/11/2009 772.63p 780.70p 753.95p 761.02p 466287
09/11/2009 765.06p 771.11p 759.00p 768.08p 291859
06/11/2009 757.49p 767.08p 750.93p 763.54p 547700
05/11/2009 745.38p 764.55p 742.85p 757.99p 330684
04/11/2009 751.43p 753.45p 741.34p 751.94p 1281274
03/11/2009 740.83p 746.38p 736.29p 741.34p 1366577
02/11/2009 773.13p 777.17p 744.37p 748.91p 1721597
30/10/2009 771.11p 792.81p 767.08p 767.08p 970975
29/10/2009 737.81p 768.08p 734.78p 766.57p 707051
28/10/2009 775.15p 775.15p 738.81p 744.87p 744278
27/10/2009 776.16p 785.75p 769.09p 772.12p 586607
26/10/2009 803.41p 803.41p 776.66p 779.19p 666201
23/10/2009 804.42p 805.43p 796.35p 797.86p 621776
22/10/2009 802.40p 805.43p 790.29p 795.34p 794818
21/10/2009 809.97p 815.02p 790.79p 806.94p 994476
20/10/2009 816.53p 820.57p 804.42p 805.93p 1176442
19/10/2009 814.01p 820.57p 802.91p 810.48p 1024450
16/10/2009 797.86p 809.97p 795.84p 806.44p 2605038
15/10/2009 749.41p 813.00p 740.83p 793.32p 3379406
14/10/2009 735.79p 739.32p 726.70p 735.28p 526148
13/10/2009 725.69p 736.80p 725.69p 727.21p 902449
12/10/2009 735.28p 735.28p 730.74p 731.75p 435386
09/10/2009 734.27p 741.34p 721.66p 730.74p 445069
08/10/2009 716.61p 732.76p 715.10p 729.73p 945531
07/10/2009 706.01p 715.10p 705.51p 710.55p 587466
06/10/2009 699.45p 708.54p 691.88p 706.52p 856746

*Close Price adjusted for both dividends and splits