Aggreko (AGK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/06/2018 667.80p 671.20p 658.80p 661.80p 1062311
20/06/2018 664.60p 678.00p 663.40p 665.80p 801543
19/06/2018 669.20p 675.80p 656.80p 660.80p 980534
18/06/2018 687.40p 689.40p 672.60p 680.60p 684957
15/06/2018 681.20p 691.40p 663.80p 687.00p 1781967
14/06/2018 680.60p 687.40p 675.00p 682.00p 936950
13/06/2018 680.80p 683.60p 672.40p 682.00p 641607
12/06/2018 672.40p 683.00p 671.20p 682.60p 1270338
11/06/2018 679.40p 681.00p 657.60p 671.40p 1141966
08/06/2018 697.60p 700.80p 683.20p 683.80p 555451
07/06/2018 693.60p 714.80p 693.20p 702.00p 553649
06/06/2018 708.60p 711.80p 705.80p 706.40p 463241
05/06/2018 707.00p 712.40p 703.90p 705.80p 492848
04/06/2018 712.40p 714.80p 706.00p 707.40p 496973
01/06/2018 702.80p 716.00p 702.80p 710.00p 916561
31/05/2018 715.00p 720.00p 698.00p 702.60p 877449
30/05/2018 711.80p 715.20p 706.00p 715.20p 526575
29/05/2018 734.40p 734.40p 711.00p 713.20p 939745
25/05/2018 738.40p 744.80p 735.40p 739.20p 379479
24/05/2018 736.20p 741.80p 732.60p 735.00p 366088
23/05/2018 743.40p 747.20p 735.00p 735.20p 483704
22/05/2018 729.80p 750.20p 729.40p 745.80p 1063258
21/05/2018 731.40p 734.80p 727.60p 731.00p 219528
18/05/2018 727.60p 733.40p 726.40p 732.00p 415994
17/05/2018 727.60p 730.60p 727.00p 729.00p 747738
16/05/2018 724.00p 729.80p 722.20p 727.60p 367331
15/05/2018 726.40p 736.40p 721.20p 725.20p 972782
14/05/2018 718.00p 728.00p 712.20p 725.20p 646613
11/05/2018 733.20p 733.20p 712.20p 715.20p 751275
10/05/2018 728.60p 733.00p 723.80p 729.60p 591686
09/05/2018 730.00p 731.20p 723.20p 726.80p 653218
08/05/2018 724.00p 730.60p 724.00p 728.20p 597977
04/05/2018 729.00p 731.80p 725.80p 728.20p 408761
03/05/2018 731.60p 733.40p 722.80p 724.60p 383937
02/05/2018 726.20p 734.80p 725.34p 731.60p 878581
01/05/2018 732.40p 736.60p 722.00p 722.80p 305415
30/04/2018 734.20p 741.80p 731.80p 732.40p 527512
27/04/2018 733.60p 737.80p 728.20p 734.20p 768672
26/04/2018 735.00p 736.00p 711.60p 733.60p 562221
25/04/2018 727.20p 734.20p 727.20p 730.60p 700172
24/04/2018 743.20p 743.20p 724.80p 729.60p 535466
23/04/2018 741.80p 746.00p 737.17p 743.60p 453896
20/04/2018 740.40p 749.00p 737.60p 739.40p 460748
19/04/2018 736.60p 743.80p 730.40p 740.40p 834105
18/04/2018 742.60p 750.00p 734.60p 747.80p 802371
17/04/2018 740.40p 750.40p 731.40p 742.20p 852335
16/04/2018 743.80p 747.00p 736.80p 739.60p 396764
13/04/2018 748.60p 750.00p 735.80p 746.00p 537188
12/04/2018 748.20p 750.20p 742.00p 748.20p 423554
11/04/2018 745.00p 751.60p 744.60p 748.20p 893519
10/04/2018 735.00p 751.20p 730.66p 747.20p 580809
09/04/2018 736.00p 737.60p 728.40p 729.60p 569245
06/04/2018 738.20p 739.20p 725.00p 732.80p 715453
05/04/2018 730.60p 745.60p 726.80p 739.20p 473112
04/04/2018 726.20p 729.40p 719.00p 721.80p 769700
03/04/2018 730.40p 735.00p 723.80p 725.00p 880109
29/03/2018 735.00p 747.60p 731.80p 734.20p 750316
28/03/2018 728.00p 737.60p 721.40p 734.20p 771787
27/03/2018 718.60p 735.60p 718.60p 728.60p 674712
26/03/2018 720.00p 735.40p 711.20p 714.40p 582215
23/03/2018 719.20p 721.00p 708.60p 719.40p 592541
22/03/2018 732.20p 737.00p 715.60p 721.00p 1083959
21/03/2018 725.40p 736.20p 725.00p 734.20p 323014
20/03/2018 732.20p 740.20p 725.40p 725.40p 578395
19/03/2018 758.00p 759.83p 730.00p 732.20p 1094310
16/03/2018 737.80p 760.40p 735.20p 760.40p 2694733
15/03/2018 730.00p 738.00p 725.40p 737.00p 749382
14/03/2018 725.20p 729.80p 722.20p 728.80p 1170936
13/03/2018 721.20p 744.60p 713.20p 726.60p 1592290
12/03/2018 720.40p 750.00p 713.00p 719.00p 1002063
09/03/2018 710.00p 717.20p 705.00p 717.20p 1127789
08/03/2018 718.80p 720.10p 694.00p 710.00p 1348776
07/03/2018 696.80p 720.50p 696.00p 717.20p 1671977
06/03/2018 730.00p 733.80p 638.60p 695.40p 3720109
05/03/2018 725.80p 727.00p 706.60p 724.00p 998991
02/03/2018 729.80p 736.00p 721.20p 730.60p 975256
01/03/2018 747.40p 750.28p 731.60p 731.80p 932533
28/02/2018 765.00p 771.00p 747.40p 747.40p 502504
27/02/2018 779.00p 779.86p 758.00p 767.60p 627438
26/02/2018 794.20p 799.00p 767.00p 773.20p 803992
23/02/2018 772.80p 792.80p 763.00p 791.60p 561245
22/02/2018 758.20p 770.40p 755.40p 768.40p 552039
21/02/2018 760.40p 762.80p 753.80p 761.60p 606541
20/02/2018 756.60p 764.20p 755.80p 760.20p 503292
19/02/2018 759.40p 766.60p 754.60p 756.00p 471389
16/02/2018 768.60p 768.80p 750.40p 759.00p 1232157
15/02/2018 759.60p 787.40p 759.60p 787.40p 526732
14/02/2018 751.60p 762.40p 750.20p 758.40p 680301
13/02/2018 759.60p 766.69p 749.60p 751.60p 535418
12/02/2018 766.00p 770.60p 759.00p 760.60p 556712
09/02/2018 752.00p 774.00p 752.00p 762.40p 521303
08/02/2018 777.60p 783.40p 757.80p 759.80p 730548
07/02/2018 770.60p 790.60p 757.40p 780.40p 693769
06/02/2018 751.60p 779.00p 751.60p 770.60p 1186077
05/02/2018 777.20p 781.40p 761.20p 768.00p 383137
02/02/2018 757.00p 796.40p 752.40p 780.80p 1441027
01/02/2018 807.20p 810.80p 752.40p 757.00p 1465615
31/01/2018 801.40p 810.20p 798.20p 806.60p 662078
30/01/2018 807.60p 810.00p 799.60p 801.40p 755555
29/01/2018 805.00p 821.20p 803.54p 807.40p 578401
26/01/2018 815.20p 815.20p 793.00p 808.60p 598031
25/01/2018 800.00p 818.20p 788.60p 814.20p 738125
24/01/2018 809.80p 813.00p 800.80p 800.80p 468290
23/01/2018 810.60p 815.00p 801.60p 807.00p 447520
22/01/2018 806.00p 817.40p 803.60p 808.00p 420889
19/01/2018 816.60p 816.60p 797.40p 809.00p 1367965
18/01/2018 820.80p 825.00p 811.20p 814.20p 490783
17/01/2018 826.60p 826.60p 809.40p 820.00p 510180
16/01/2018 824.00p 830.00p 820.40p 827.20p 440521
15/01/2018 822.40p 828.60p 809.21p 826.80p 445201
12/01/2018 797.00p 834.00p 797.00p 818.80p 987402
11/01/2018 801.20p 808.80p 792.60p 796.40p 496691
10/01/2018 803.40p 804.80p 788.60p 804.80p 642371
09/01/2018 797.00p 821.20p 797.00p 802.80p 959779
08/01/2018 815.40p 818.60p 790.00p 794.60p 690761
05/01/2018 799.40p 829.20p 798.60p 814.60p 883402
04/01/2018 789.60p 801.60p 788.00p 799.40p 797652
03/01/2018 777.00p 793.80p 777.00p 786.40p 846900
02/01/2018 800.60p 801.40p 772.80p 779.40p 509327
29/12/2017 788.50p 799.00p 788.50p 799.00p 211317
28/12/2017 780.50p 790.50p 780.50p 789.00p 322149
27/12/2017 783.00p 795.75p 780.50p 783.50p 579404
22/12/2017 782.50p 791.50p 775.50p 778.50p 210458
21/12/2017 779.00p 788.00p 768.50p 783.00p 712274
20/12/2017 783.00p 789.00p 774.50p 781.00p 957744
19/12/2017 779.00p 788.50p 776.00p 781.00p 1071576
18/12/2017 759.50p 802.00p 756.75p 776.00p 1494723
15/12/2017 777.00p 777.00p 752.50p 758.00p 1601403
14/12/2017 791.00p 794.50p 776.50p 780.00p 1036229
13/12/2017 793.00p 800.50p 789.50p 791.00p 1030016
12/12/2017 792.50p 798.50p 782.50p 792.50p 1317335
11/12/2017 806.00p 811.00p 785.00p 790.50p 1226845
08/12/2017 786.00p 809.50p 786.00p 804.50p 868178
07/12/2017 819.00p 819.00p 777.00p 787.50p 1196002
06/12/2017 819.00p 822.56p 800.00p 816.50p 1000966
05/12/2017 826.00p 843.00p 822.50p 823.50p 610495
04/12/2017 852.50p 858.50p 825.50p 828.00p 872297
01/12/2017 850.00p 854.00p 840.00p 843.50p 664761
30/11/2017 866.00p 870.00p 848.00p 849.50p 827401
29/11/2017 860.50p 876.50p 860.50p 866.00p 780498
28/11/2017 850.00p 864.50p 850.00p 863.50p 544110
27/11/2017 850.50p 861.00p 840.50p 853.00p 802122
24/11/2017 872.50p 875.50p 850.00p 852.50p 940426
23/11/2017 853.50p 875.00p 847.50p 871.50p 819434
22/11/2017 858.50p 872.68p 835.50p 854.00p 2047053
21/11/2017 900.00p 900.00p 855.50p 862.00p 3244387
20/11/2017 947.50p 971.00p 971.00p 970.00p 1092478
17/11/2017 954.50p 955.50p 945.50p 945.50p 563094
16/11/2017 950.00p 961.50p 950.00p 953.50p 562492
15/11/2017 946.50p 962.00p 944.50p 950.00p 1119737
14/11/2017 972.00p 980.50p 960.50p 960.50p 1449233
13/11/2017 977.50p 994.50p 951.50p 968.00p 1416265
10/11/2017 952.00p 957.50p 948.00p 950.50p 450055
09/11/2017 968.50p 973.50p 953.00p 953.50p 623801
08/11/2017 974.00p 985.50p 968.50p 969.50p 514209
07/11/2017 980.00p 982.00p 972.50p 977.50p 729530
06/11/2017 984.50p 989.00p 979.50p 983.00p 1001753
03/11/2017 958.00p 987.50p 955.00p 981.00p 955932
02/11/2017 938.00p 964.50p 936.50p 959.00p 1100208
01/11/2017 934.50p 945.10p 934.50p 940.50p 954154
31/10/2017 935.50p 940.36p 934.00p 937.00p 490570
30/10/2017 927.50p 943.50p 925.17p 940.50p 596454
27/10/2017 929.00p 938.50p 924.50p 929.50p 344304
26/10/2017 922.00p 932.50p 915.50p 927.00p 627126
25/10/2017 911.00p 931.50p 908.00p 924.00p 590575
24/10/2017 907.50p 917.50p 902.50p 914.50p 512623
23/10/2017 894.00p 915.00p 893.50p 910.00p 582004
20/10/2017 893.50p 900.50p 891.50p 894.50p 668331
19/10/2017 886.50p 892.50p 884.50p 888.50p 2307742
18/10/2017 894.00p 897.50p 886.50p 888.00p 546378
17/10/2017 906.50p 908.00p 895.50p 895.50p 708515
16/10/2017 895.00p 906.50p 889.50p 904.00p 715271
13/10/2017 880.00p 899.50p 879.50p 895.50p 778940
12/10/2017 893.50p 893.50p 872.50p 879.50p 626248
11/10/2017 914.50p 914.50p 890.00p 893.00p 662586
10/10/2017 894.00p 914.00p 894.00p 912.00p 726531
09/10/2017 886.00p 898.00p 884.50p 893.00p 488618
06/10/2017 891.00p 901.00p 876.50p 885.00p 834749
05/10/2017 894.50p 901.50p 885.00p 892.00p 489732
04/10/2017 893.50p 901.50p 883.00p 896.00p 519883
03/10/2017 887.50p 898.50p 873.00p 894.00p 622921
02/10/2017 900.50p 902.50p 862.00p 887.50p 1692479
29/09/2017 941.50p 949.00p 935.50p 939.00p 609160
28/09/2017 926.00p 946.00p 926.00p 942.00p 720808
27/09/2017 918.50p 929.50p 918.50p 923.50p 384721
26/09/2017 914.50p 922.50p 906.00p 918.50p 359871
25/09/2017 908.00p 925.00p 902.50p 916.00p 524484
22/09/2017 891.00p 909.50p 883.50p 908.00p 607007
21/09/2017 904.50p 908.50p 891.50p 891.50p 370109
20/09/2017 873.00p 908.50p 864.50p 904.50p 615613
19/09/2017 866.50p 890.50p 865.00p 872.00p 641783
18/09/2017 864.50p 871.00p 864.00p 867.00p 403943
15/09/2017 896.50p 900.50p 860.50p 862.50p 1205097
14/09/2017 904.50p 912.00p 896.50p 900.00p 546343
13/09/2017 916.50p 923.00p 903.00p 907.00p 563884
12/09/2017 916.50p 928.00p 916.00p 922.50p 777263
11/09/2017 916.00p 925.50p 912.00p 914.00p 484730
08/09/2017 910.50p 916.50p 898.00p 913.00p 423116
07/09/2017 901.50p 913.00p 901.50p 911.00p 526235
06/09/2017 914.50p 919.50p 908.00p 913.00p 524054

*Close Price adjusted for both dividends and splits