Aggreko (AGK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/10/2020 425.60p 445.00p 417.65p 442.20p 394097
27/10/2020 458.80p 461.52p 441.40p 441.40p 691830
26/10/2020 470.00p 477.40p 461.40p 461.40p 437803
23/10/2020 465.20p 477.40p 456.60p 474.00p 701411
22/10/2020 449.40p 462.20p 449.40p 454.00p 408750
21/10/2020 469.00p 475.80p 459.00p 459.00p 523208
20/10/2020 458.40p 472.60p 452.00p 470.60p 245047
19/10/2020 447.60p 465.00p 447.60p 465.00p 283576
16/10/2020 465.20p 470.40p 453.60p 458.60p 610863
15/10/2020 449.60p 454.40p 441.00p 453.20p 548187
14/10/2020 449.80p 449.80p 439.80p 446.00p 318203
13/10/2020 449.80p 449.80p 436.20p 440.00p 440706
12/10/2020 440.00p 447.60p 436.79p 440.00p 457355
09/10/2020 422.80p 442.40p 422.80p 440.00p 539212
08/10/2020 392.00p 437.80p 392.00p 429.20p 665378
07/10/2020 393.00p 406.20p 393.00p 398.40p 448665
06/10/2020 386.00p 405.14p 385.40p 402.60p 361678
05/10/2020 372.80p 387.20p 368.23p 386.00p 427800
02/10/2020 378.20p 378.20p 361.20p 366.20p 417438
01/10/2020 378.80p 384.20p 372.60p 379.80p 388578
30/09/2020 366.40p 374.60p 363.20p 369.80p 748432
29/09/2020 370.60p 377.74p 363.80p 364.80p 484004
28/09/2020 353.00p 381.40p 353.00p 378.00p 391043
25/09/2020 350.00p 356.60p 346.80p 356.40p 338644
24/09/2020 358.20p 362.80p 352.20p 353.60p 517298
23/09/2020 364.20p 376.60p 359.40p 365.80p 386974
22/09/2020 352.20p 361.00p 350.00p 354.20p 236551
21/09/2020 375.00p 375.60p 356.20p 356.80p 564822
18/09/2020 388.00p 388.00p 373.40p 375.80p 1067448
17/09/2020 389.40p 389.40p 375.24p 380.20p 344714
16/09/2020 391.00p 391.00p 379.60p 383.00p 482438
15/09/2020 386.00p 398.40p 386.00p 386.60p 607375
14/09/2020 402.40p 402.40p 389.60p 391.00p 571689
11/09/2020 396.80p 408.20p 395.20p 397.20p 388565
10/09/2020 420.40p 427.20p 405.60p 407.20p 327874
09/09/2020 415.40p 426.40p 414.80p 422.20p 441303
08/09/2020 437.00p 437.00p 415.00p 419.00p 368573
07/09/2020 419.20p 434.80p 416.39p 432.60p 383978
04/09/2020 421.40p 428.60p 415.20p 415.20p 375398
03/09/2020 425.00p 433.70p 417.40p 421.40p 726489
02/09/2020 420.20p 436.20p 416.60p 425.00p 815239
01/09/2020 480.20p 480.20p 443.20p 449.40p 612945
31/08/2020 479.40p 479.40p 462.40p 477.20p 465429
28/08/2020 479.40p 479.40p 462.40p 477.20p 465429
27/08/2020 490.20p 506.50p 466.20p 472.20p 376790
26/08/2020 466.80p 477.00p 462.80p 475.60p 389940
25/08/2020 481.00p 484.00p 468.00p 468.00p 415199
24/08/2020 467.00p 475.60p 458.19p 471.80p 323488
21/08/2020 471.40p 479.40p 452.80p 456.20p 880613
20/08/2020 469.40p 484.40p 467.60p 476.80p 433944
19/08/2020 472.80p 483.00p 472.80p 479.40p 512534
18/08/2020 465.20p 478.60p 465.20p 475.60p 584755
17/08/2020 481.20p 481.20p 468.60p 478.80p 550133
14/08/2020 470.40p 479.60p 464.20p 476.00p 592722
13/08/2020 464.00p 475.80p 460.20p 472.80p 502670
12/08/2020 470.00p 486.00p 463.20p 464.40p 495879
11/08/2020 452.00p 474.00p 446.80p 472.00p 751299
10/08/2020 431.60p 447.06p 431.60p 440.60p 751030
07/08/2020 420.20p 432.80p 408.40p 427.80p 457146
06/08/2020 406.00p 418.20p 386.80p 410.00p 1105406
05/08/2020 409.40p 418.20p 401.80p 417.00p 324153
04/08/2020 384.00p 403.20p 384.00p 398.60p 466671
03/08/2020 390.00p 398.64p 376.60p 392.40p 395950
31/07/2020 400.20p 402.10p 382.60p 384.80p 1169421
30/07/2020 413.40p 417.60p 390.00p 396.00p 426618
29/07/2020 405.20p 411.80p 391.00p 407.00p 489500
28/07/2020 421.00p 436.00p 412.40p 416.40p 477972
27/07/2020 454.20p 454.20p 427.60p 429.80p 318202
24/07/2020 440.60p 445.40p 439.20p 441.60p 323458
23/07/2020 437.20p 451.60p 437.20p 449.60p 378124
22/07/2020 442.00p 454.20p 437.00p 448.60p 741274
21/07/2020 444.00p 451.80p 439.00p 448.20p 374382
20/07/2020 435.20p 441.80p 434.00p 435.00p 371665
17/07/2020 423.00p 442.20p 423.00p 442.20p 599219
16/07/2020 435.20p 441.00p 430.00p 430.00p 434792
15/07/2020 439.20p 439.80p 432.00p 437.80p 989467
14/07/2020 430.00p 433.60p 418.79p 428.00p 303084
13/07/2020 437.20p 451.00p 431.20p 435.60p 381045
10/07/2020 428.20p 448.20p 427.00p 443.80p 427365
09/07/2020 446.20p 449.40p 429.60p 431.40p 524577
08/07/2020 463.20p 463.20p 442.80p 442.80p 450476
07/07/2020 462.80p 466.80p 457.40p 463.20p 337219
06/07/2020 455.00p 466.60p 454.20p 466.00p 430091
03/07/2020 463.80p 463.80p 447.00p 453.40p 254161
02/07/2020 463.80p 463.80p 447.80p 450.40p 325534
01/07/2020 453.80p 458.80p 438.40p 449.80p 598549
30/06/2020 444.80p 446.20p 433.00p 442.80p 591572
29/06/2020 433.60p 446.60p 428.62p 445.20p 386061
26/06/2020 449.00p 453.00p 435.00p 439.00p 391305
25/06/2020 430.20p 439.50p 422.54p 438.00p 674862
24/06/2020 441.60p 455.20p 434.20p 434.40p 552860
23/06/2020 453.20p 455.00p 435.80p 448.60p 712347
22/06/2020 466.00p 489.00p 460.60p 460.60p 789138
19/06/2020 492.40p 500.50p 478.80p 495.40p 2374886
18/06/2020 491.00p 491.00p 473.40p 485.00p 421602
17/06/2020 484.20p 498.40p 470.60p 479.80p 786185
16/06/2020 500.50p 511.32p 479.60p 495.40p 707821
15/06/2020 460.40p 493.20p 456.40p 477.80p 743211
12/06/2020 455.20p 488.40p 448.40p 473.20p 481384
11/06/2020 480.20p 488.81p 467.00p 472.60p 653855
10/06/2020 510.00p 521.50p 494.40p 504.00p 545374
09/06/2020 548.50p 548.50p 503.50p 514.00p 483032
08/06/2020 546.00p 569.50p 543.00p 551.50p 741760
05/06/2020 518.00p 544.00p 518.00p 539.00p 600325
04/06/2020 516.50p 533.00p 508.00p 521.50p 615448
03/06/2020 506.00p 520.50p 502.50p 517.50p 568144
02/06/2020 499.40p 525.00p 497.60p 502.00p 564770
01/06/2020 479.80p 506.00p 478.40p 498.20p 510959
29/05/2020 493.00p 493.00p 465.20p 469.80p 1019345
28/05/2020 511.50p 525.00p 502.50p 505.00p 811304
27/05/2020 479.20p 509.50p 479.20p 500.00p 1036922
26/05/2020 480.00p 502.00p 480.00p 483.60p 1302227
25/05/2020 462.80p 477.00p 449.60p 476.60p 627297
22/05/2020 462.80p 477.00p 449.60p 476.60p 627297
21/05/2020 472.00p 480.80p 461.20p 468.20p 653887
20/05/2020 460.20p 480.60p 457.60p 480.60p 739512
19/05/2020 490.00p 498.40p 461.60p 471.20p 664486
18/05/2020 472.80p 480.20p 457.20p 480.20p 292118
15/05/2020 450.40p 468.00p 441.60p 459.00p 721769
14/05/2020 434.80p 446.80p 423.20p 441.80p 844988
13/05/2020 448.60p 450.00p 437.40p 443.40p 1003420
12/05/2020 466.40p 481.40p 457.80p 462.80p 740526
11/05/2020 462.60p 477.32p 451.20p 471.40p 505589
08/05/2020 465.00p 471.40p 452.20p 459.40p 623311
07/05/2020 465.00p 471.40p 452.20p 459.40p 623311
06/05/2020 448.40p 465.40p 442.60p 455.20p 819723
05/05/2020 456.20p 462.40p 435.20p 451.60p 782100
04/05/2020 439.40p 453.96p 435.60p 444.20p 606176
01/05/2020 446.60p 455.60p 440.96p 455.60p 388687
30/04/2020 481.00p 488.00p 453.00p 459.00p 1229244
29/04/2020 417.60p 479.20p 417.60p 479.20p 728150
28/04/2020 415.80p 439.60p 413.06p 422.00p 544206
27/04/2020 416.00p 434.20p 410.40p 425.40p 970750
24/04/2020 421.60p 425.39p 405.60p 407.00p 663226
23/04/2020 423.80p 429.20p 405.60p 422.80p 1211848
22/04/2020 430.00p 434.52p 406.80p 420.00p 983037
21/04/2020 437.00p 447.30p 423.00p 423.60p 801971
20/04/2020 461.00p 473.40p 446.80p 454.80p 939023
17/04/2020 436.60p 480.20p 436.60p 461.00p 1149902
16/04/2020 454.40p 463.89p 421.40p 429.20p 1599189
15/04/2020 488.40p 497.36p 455.00p 456.00p 732720
14/04/2020 540.00p 549.00p 492.80p 499.20p 726754
09/04/2020 535.50p 554.00p 509.50p 542.50p 897938
08/04/2020 519.00p 536.00p 514.00p 521.00p 1444036
07/04/2020 486.60p 555.50p 486.60p 530.00p 1132438
06/04/2020 474.00p 515.00p 474.00p 484.60p 622697
03/04/2020 454.00p 478.80p 454.00p 465.40p 1142041
02/04/2020 462.80p 485.80p 456.40p 465.00p 1572414
01/04/2020 472.80p 495.80p 457.80p 474.80p 1352874
31/03/2020 465.90p 491.60p 459.70p 487.40p 939409
30/03/2020 445.00p 458.66p 416.60p 453.40p 748111
27/03/2020 484.00p 488.40p 446.80p 460.70p 767460
26/03/2020 461.40p 499.50p 454.00p 497.50p 1169248
25/03/2020 424.30p 479.90p 422.60p 470.00p 2492827
24/03/2020 393.60p 423.10p 372.00p 423.10p 1805210
23/03/2020 347.50p 377.60p 336.00p 377.60p 1506406
20/03/2020 338.00p 389.80p 337.90p 364.90p 1670072
19/03/2020 321.00p 337.60p 285.90p 317.60p 1932254
18/03/2020 371.30p 379.00p 312.50p 314.30p 2366684
17/03/2020 441.10p 451.00p 374.70p 375.60p 2913286
16/03/2020 435.10p 435.44p 402.90p 421.30p 2383506
13/03/2020 484.70p 509.20p 443.30p 449.50p 1683186
12/03/2020 512.20p 518.24p 466.00p 471.10p 2271410
11/03/2020 574.20p 576.60p 533.20p 541.40p 1291041
10/03/2020 556.20p 592.88p 554.20p 563.20p 1083757
09/03/2020 604.00p 614.60p 554.40p 554.40p 1631046
06/03/2020 659.00p 677.00p 651.60p 671.60p 1072348
05/03/2020 713.20p 713.20p 659.00p 670.40p 1098357
04/03/2020 693.00p 721.09p 693.00p 699.00p 908219
03/03/2020 770.00p 772.60p 705.20p 709.20p 1890716
02/03/2020 691.00p 698.20p 666.80p 674.80p 1096815
28/02/2020 672.80p 677.40p 657.94p 677.20p 1133872
27/02/2020 706.00p 709.00p 683.00p 685.60p 714169
26/02/2020 734.80p 734.80p 712.80p 719.00p 560448
25/02/2020 750.00p 750.00p 721.60p 726.00p 673937
24/02/2020 764.80p 764.80p 728.80p 733.20p 552916
21/02/2020 781.40p 781.40p 764.54p 773.20p 374567
20/02/2020 755.60p 778.40p 755.60p 777.80p 323526
19/02/2020 775.40p 775.40p 760.80p 765.20p 333716
18/02/2020 769.60p 769.60p 759.00p 759.00p 374304
17/02/2020 770.60p 775.20p 767.40p 772.60p 294991
14/02/2020 787.20p 787.20p 772.00p 779.80p 297440
13/02/2020 762.20p 781.40p 762.20p 776.60p 412290
12/02/2020 769.20p 788.20p 769.20p 775.00p 733174
11/02/2020 793.40p 793.40p 775.80p 781.60p 415438
10/02/2020 772.40p 778.40p 769.26p 776.60p 362806
07/02/2020 787.00p 788.00p 766.80p 770.40p 386288
06/02/2020 789.80p 793.80p 780.60p 782.20p 320708
05/02/2020 774.60p 788.20p 773.70p 783.00p 500742
04/02/2020 763.00p 783.40p 763.00p 778.80p 459131
03/02/2020 764.40p 782.20p 764.40p 767.20p 547314
31/01/2020 797.60p 797.60p 770.80p 771.00p 444936
30/01/2020 798.20p 799.80p 787.80p 787.80p 471253
29/01/2020 800.00p 804.00p 794.86p 798.20p 413463
28/01/2020 813.40p 813.40p 796.80p 800.00p 344551
27/01/2020 800.00p 811.40p 793.20p 800.80p 468453
24/01/2020 824.20p 825.20p 813.40p 816.20p 614017
23/01/2020 826.00p 831.39p 813.40p 813.40p 524728
22/01/2020 837.80p 854.40p 833.40p 833.40p 645877
21/01/2020 847.80p 851.35p 845.00p 846.20p 261498

*Close Price adjusted for both dividends and splits