Aggreko (AGK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/09/2017 909.00p 921.00p 905.00p 917.50p 560174
04/09/2017 904.50p 905.00p 898.00p 905.00p 357972
01/09/2017 895.50p 903.50p 894.00p 902.50p 454113
31/08/2017 882.00p 901.50p 881.50p 901.00p 743825
30/08/2017 871.50p 884.50p 865.00p 883.50p 776303
29/08/2017 858.00p 867.00p 845.00p 862.00p 1118084
25/08/2017 850.00p 853.00p 846.50p 846.50p 288939
24/08/2017 857.00p 862.50p 845.00p 848.50p 506110
23/08/2017 856.00p 862.00p 846.50p 859.00p 505913
22/08/2017 843.00p 855.00p 842.50p 854.50p 273730
21/08/2017 841.50p 846.00p 837.50p 844.50p 329892
18/08/2017 840.50p 847.50p 833.50p 841.00p 568914
17/08/2017 852.50p 859.50p 843.00p 845.00p 553031
16/08/2017 845.50p 860.50p 845.50p 858.00p 490661
15/08/2017 850.00p 850.00p 840.50p 845.00p 543264
14/08/2017 847.00p 857.50p 847.00p 850.00p 805733
11/08/2017 848.00p 858.50p 843.00p 847.00p 1049694
10/08/2017 848.00p 854.50p 840.00p 849.50p 669662
09/08/2017 846.50p 853.50p 842.50p 849.00p 550662
08/08/2017 854.00p 864.50p 850.00p 850.50p 569404
07/08/2017 857.00p 859.00p 847.00p 854.50p 557777
04/08/2017 843.50p 860.00p 837.00p 856.00p 686458
03/08/2017 841.50p 853.00p 834.50p 845.00p 1058800
02/08/2017 890.00p 896.00p 820.00p 842.50p 2245507
01/08/2017 849.50p 875.00p 846.00p 868.50p 1180266
31/07/2017 860.50p 866.50p 844.00p 848.50p 924289
28/07/2017 876.50p 876.50p 854.00p 855.50p 572189
27/07/2017 862.00p 879.50p 862.00p 874.50p 631211
26/07/2017 848.50p 873.00p 848.50p 862.00p 901565
25/07/2017 856.00p 862.00p 844.50p 846.50p 677147
24/07/2017 840.50p 864.00p 837.50p 863.00p 1125967
21/07/2017 863.50p 868.00p 839.50p 840.50p 923420
20/07/2017 852.00p 866.50p 844.50p 861.50p 778012
19/07/2017 855.00p 855.50p 840.50p 847.50p 840828
18/07/2017 865.50p 865.50p 852.00p 852.00p 447333
17/07/2017 857.00p 868.00p 846.50p 865.00p 747104
14/07/2017 860.00p 867.00p 848.50p 852.00p 621519
13/07/2017 845.00p 861.00p 839.00p 860.00p 676737
12/07/2017 838.00p 860.00p 838.00p 846.00p 923027
11/07/2017 854.50p 859.50p 829.00p 839.00p 860291
10/07/2017 880.50p 880.50p 849.00p 851.00p 826144
07/07/2017 905.00p 906.50p 873.50p 875.00p 619750
06/07/2017 903.50p 912.00p 897.50p 908.00p 418049
05/07/2017 908.00p 913.50p 902.00p 902.00p 424298
04/07/2017 908.00p 912.00p 902.00p 908.00p 383976
03/07/2017 911.50p 925.00p 908.00p 912.00p 1022222
30/06/2017 918.50p 925.50p 912.00p 920.50p 777608
29/06/2017 919.50p 920.00p 909.50p 920.00p 825680
28/06/2017 922.00p 922.00p 910.50p 916.50p 815646
27/06/2017 928.00p 932.50p 919.50p 923.00p 747703
26/06/2017 941.50p 943.50p 927.50p 930.00p 840519
23/06/2017 936.50p 951.00p 936.00p 939.50p 601797
22/06/2017 934.00p 945.00p 924.50p 945.00p 450765
21/06/2017 929.50p 936.00p 922.00p 931.50p 694897
20/06/2017 932.50p 936.00p 927.00p 930.00p 693808
19/06/2017 929.00p 929.00p 923.50p 927.50p 440758
16/06/2017 915.00p 925.00p 913.00p 925.00p 2587270
15/06/2017 908.00p 915.40p 903.00p 909.00p 1107234
14/06/2017 884.50p 927.00p 884.50p 909.50p 1099044
13/06/2017 867.00p 887.50p 861.50p 887.50p 648862
12/06/2017 857.50p 864.00p 851.00p 863.00p 694575
09/06/2017 865.50p 865.50p 838.37p 857.50p 1283200
08/06/2017 871.50p 871.50p 857.00p 857.50p 782045
07/06/2017 865.00p 874.50p 862.84p 869.50p 807078
06/06/2017 865.00p 882.50p 863.50p 865.00p 1021989
05/06/2017 871.00p 879.00p 868.75p 875.00p 806735
02/06/2017 877.50p 880.00p 867.00p 872.50p 707847
01/06/2017 867.50p 873.00p 867.50p 869.00p 379472
31/05/2017 872.00p 879.00p 863.00p 864.50p 613891
30/05/2017 862.50p 873.52p 862.50p 870.00p 526235
26/05/2017 870.50p 875.50p 864.05p 872.50p 443245
25/05/2017 869.50p 877.50p 867.00p 872.00p 511526
24/05/2017 866.00p 882.00p 861.92p 868.50p 1106730
23/05/2017 874.50p 883.00p 866.00p 866.00p 991060
22/05/2017 875.00p 885.50p 870.50p 874.00p 774261
19/05/2017 857.50p 871.50p 857.50p 871.00p 898249
18/05/2017 857.50p 864.00p 849.72p 861.00p 863002
17/05/2017 841.00p 862.00p 835.00p 861.00p 1103080
16/05/2017 818.50p 852.00p 818.50p 841.50p 746558
15/05/2017 823.50p 837.00p 817.50p 821.50p 990782
12/05/2017 830.50p 830.50p 814.50p 821.00p 849509
11/05/2017 835.00p 841.00p 823.00p 827.00p 617888
10/05/2017 851.50p 851.50p 835.00p 841.00p 1206693
09/05/2017 860.00p 865.00p 844.00p 847.50p 949670
08/05/2017 852.00p 868.00p 848.50p 866.00p 727637
05/05/2017 835.00p 865.00p 835.00p 858.00p 1281378
04/05/2017 846.00p 852.80p 840.00p 840.50p 1162950
03/05/2017 840.50p 852.00p 833.00p 836.50p 2029168
02/05/2017 890.00p 896.00p 873.50p 876.50p 1116949
28/04/2017 887.00p 898.50p 882.00p 887.50p 1350079
27/04/2017 902.50p 924.00p 882.50p 884.00p 1569996
26/04/2017 853.00p 905.50p 853.00p 904.50p 1280826
25/04/2017 852.50p 859.50p 849.00p 856.00p 640792
24/04/2017 852.50p 853.00p 843.00p 850.00p 1114878
21/04/2017 832.50p 844.50p 832.50p 836.50p 942621
20/04/2017 850.00p 850.00p 831.00p 839.50p 981588
19/04/2017 854.50p 876.00p 854.50p 857.00p 869217
18/04/2017 875.00p 878.50p 856.00p 859.00p 1177697
13/04/2017 875.00p 879.50p 865.50p 875.50p 1101711
12/04/2017 876.50p 890.50p 874.50p 875.50p 1086290
11/04/2017 870.00p 880.00p 868.88p 878.00p 660648
10/04/2017 877.00p 888.24p 869.00p 870.00p 459694
07/04/2017 868.50p 875.50p 867.00p 874.50p 477001
06/04/2017 865.00p 883.88p 865.00p 869.50p 876392
05/04/2017 878.50p 889.05p 875.00p 875.00p 1649030
04/04/2017 875.00p 891.00p 870.50p 875.50p 1495232
03/04/2017 884.00p 886.50p 876.00p 881.50p 1061967
31/03/2017 882.00p 892.50p 882.00p 883.50p 1588742
30/03/2017 875.50p 893.00p 875.00p 885.00p 754095
29/03/2017 871.00p 883.00p 866.50p 877.50p 2251103
28/03/2017 862.00p 872.50p 853.50p 869.50p 805868
27/03/2017 867.00p 874.00p 856.44p 867.50p 972525
24/03/2017 894.50p 896.50p 871.50p 875.00p 4174806
23/03/2017 888.00p 901.00p 887.00p 895.00p 662437
22/03/2017 912.50p 912.50p 881.50p 891.50p 1089724
21/03/2017 922.00p 927.50p 914.00p 914.00p 1074005
20/03/2017 922.00p 928.50p 911.00p 926.50p 608449
17/03/2017 908.00p 920.50p 904.00p 918.00p 705761
16/03/2017 913.00p 922.50p 904.00p 912.00p 837886
15/03/2017 906.00p 910.00p 894.00p 906.50p 814701
14/03/2017 908.50p 916.00p 899.39p 904.00p 933676
13/03/2017 910.50p 922.00p 900.00p 908.00p 1162288
10/03/2017 899.50p 915.50p 894.00p 907.00p 1942273
09/03/2017 899.50p 904.50p 873.50p 892.50p 1996528
08/03/2017 913.50p 920.00p 884.50p 906.00p 3673511
07/03/2017 975.00p 998.00p 910.02p 921.00p 6698032
06/03/2017 1,048.00p 1,061.00p 1,041.00p 1,058.00p 1042270
03/03/2017 1,048.00p 1,061.00p 1,043.00p 1,057.00p 1135101
02/03/2017 1,069.00p 1,069.00p 1,043.00p 1,057.00p 1119634
01/03/2017 1,055.00p 1,067.00p 1,047.00p 1,064.00p 770159
28/02/2017 1,034.00p 1,061.00p 1,032.00p 1,054.00p 763307
27/02/2017 1,024.00p 1,035.00p 1,016.00p 1,034.00p 710086
24/02/2017 1,027.00p 1,027.00p 1,000.00p 1,014.00p 622196
23/02/2017 1,024.00p 1,036.00p 1,016.00p 1,023.00p 683378
22/02/2017 1,049.00p 1,063.15p 1,028.49p 1,029.00p 1240826
21/02/2017 1,020.00p 1,047.00p 1,017.00p 1,043.00p 812240
20/02/2017 1,014.00p 1,028.00p 1,008.00p 1,023.00p 419590
17/02/2017 1,018.00p 1,025.00p 999.50p 1,012.00p 943083
16/02/2017 1,034.00p 1,039.00p 1,018.00p 1,022.00p 1172886
15/02/2017 1,025.00p 1,045.00p 1,019.00p 1,030.00p 598227
14/02/2017 1,020.00p 1,034.00p 1,017.00p 1,024.00p 1751576
13/02/2017 1,032.00p 1,034.80p 1,016.00p 1,025.00p 667688
10/02/2017 1,019.00p 1,022.00p 1,010.00p 1,019.00p 831391
09/02/2017 1,024.00p 1,027.00p 1,012.00p 1,018.00p 891675
08/02/2017 1,029.00p 1,036.00p 1,017.97p 1,023.00p 1033488
07/02/2017 994.50p 1,038.00p 994.50p 1,030.00p 981874
06/02/2017 1,002.00p 1,006.00p 996.00p 997.00p 473401
03/02/2017 993.00p 1,005.00p 988.96p 997.50p 710286
02/02/2017 1,001.00p 1,006.00p 990.00p 1,000.00p 939271
01/02/2017 1,017.00p 1,017.00p 996.00p 1,003.00p 861746
31/01/2017 1,003.00p 1,024.00p 1,003.00p 1,007.00p 1200291
30/01/2017 1,036.00p 1,043.50p 1,007.00p 1,013.00p 913760
27/01/2017 1,055.00p 1,063.00p 1,055.00p 1,059.00p 530497
26/01/2017 1,043.00p 1,070.36p 1,043.00p 1,059.00p 883449
25/01/2017 1,021.00p 1,060.00p 1,010.00p 1,048.00p 875721
24/01/2017 1,007.00p 1,018.00p 994.65p 1,007.00p 740359
23/01/2017 1,014.00p 1,018.00p 1,005.00p 1,007.00p 525867
20/01/2017 1,026.00p 1,037.00p 1,015.00p 1,017.00p 1299916
19/01/2017 1,030.00p 1,033.00p 1,017.00p 1,029.00p 947777
18/01/2017 1,008.00p 1,032.94p 1,008.00p 1,032.00p 958572
17/01/2017 1,006.00p 1,014.00p 992.50p 1,007.00p 786373
16/01/2017 988.50p 1,016.00p 986.00p 1,012.00p 776758
13/01/2017 983.50p 991.50p 974.50p 987.50p 532438
12/01/2017 977.50p 990.50p 975.00p 981.50p 732137
11/01/2017 985.00p 986.50p 973.00p 975.00p 1157186
10/01/2017 979.00p 989.50p 975.00p 985.50p 1082904
09/01/2017 988.50p 988.50p 974.00p 976.50p 611291
06/01/2017 980.00p 990.50p 969.00p 976.00p 879282
05/01/2017 976.00p 983.00p 968.00p 970.00p 1045388
04/01/2017 949.00p 975.00p 948.50p 975.00p 1452741
03/01/2017 923.00p 951.00p 918.00p 949.00p 1096049
30/12/2016 907.50p 918.00p 901.00p 918.00p 442817
29/12/2016 908.50p 916.50p 891.03p 907.50p 634845
28/12/2016 920.50p 920.50p 905.00p 910.50p 982448
23/12/2016 921.50p 924.00p 910.50p 917.50p 390172
22/12/2016 920.00p 924.50p 906.00p 922.50p 1027450
21/12/2016 921.50p 927.50p 912.09p 912.50p 983476
20/12/2016 931.00p 934.50p 917.00p 926.00p 3060284
19/12/2016 914.50p 936.00p 909.50p 931.00p 749024
16/12/2016 910.00p 931.00p 909.46p 913.50p 1961098
15/12/2016 890.00p 923.00p 890.00p 917.50p 1732348
14/12/2016 868.50p 882.50p 855.50p 876.50p 1260864
13/12/2016 859.00p 872.50p 840.91p 868.50p 812520
12/12/2016 864.50p 883.50p 852.50p 856.00p 1068374
09/12/2016 866.00p 875.00p 861.00p 872.50p 1176111
08/12/2016 840.00p 870.50p 838.50p 867.00p 1901048
07/12/2016 801.00p 827.50p 796.00p 827.50p 1540980
06/12/2016 796.50p 805.00p 790.50p 798.00p 951024
05/12/2016 803.50p 809.55p 794.50p 795.00p 1337444
02/12/2016 835.50p 835.50p 805.50p 809.00p 1476728
01/12/2016 806.00p 849.00p 806.00p 845.50p 1859705
30/11/2016 784.50p 818.00p 778.50p 817.50p 18620328
29/11/2016 784.50p 795.50p 784.00p 789.00p 1317065
28/11/2016 784.50p 796.50p 776.75p 790.00p 1692173
25/11/2016 796.00p 800.50p 778.50p 792.50p 1224375
24/11/2016 804.50p 814.00p 795.50p 806.00p 863236
23/11/2016 811.50p 821.00p 803.00p 805.00p 3049571
22/11/2016 806.50p 819.00p 804.35p 814.50p 1755858
21/11/2016 800.00p 809.00p 793.00p 805.00p 2698328
18/11/2016 782.00p 807.30p 775.50p 802.00p 2548202

*Close Price adjusted for both dividends and splits