Aggreko (AGK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/01/2020 847.20p 859.40p 847.20p 853.60p 190973
17/01/2020 855.00p 859.80p 847.31p 856.60p 268871
16/01/2020 853.00p 857.00p 846.20p 846.60p 477152
15/01/2020 881.00p 881.00p 853.00p 853.00p 648563
14/01/2020 857.60p 870.20p 857.60p 869.20p 503646
13/01/2020 859.60p 863.60p 853.59p 861.00p 351205
10/01/2020 841.40p 862.20p 841.40p 853.80p 295073
09/01/2020 848.20p 854.20p 842.80p 852.40p 628077
08/01/2020 840.80p 847.20p 840.60p 845.60p 354223
07/01/2020 838.40p 850.20p 838.40p 847.20p 333038
06/01/2020 836.80p 848.40p 834.60p 845.00p 265528
03/01/2020 829.00p 850.20p 829.00p 847.40p 392427
02/01/2020 831.60p 850.40p 826.52p 849.00p 397914
31/12/2019 842.40p 860.00p 832.60p 832.60p 126485
30/12/2019 857.00p 858.99p 844.40p 847.20p 189350
27/12/2019 852.80p 859.58p 847.00p 856.60p 260609
24/12/2019 853.00p 855.80p 852.40p 855.80p 42176
23/12/2019 849.00p 862.00p 845.80p 850.40p 308726
20/12/2019 847.80p 853.80p 845.60p 849.40p 577568
19/12/2019 836.80p 848.80p 832.61p 845.00p 578900
18/12/2019 830.20p 845.20p 830.20p 841.00p 501253
17/12/2019 854.80p 854.80p 835.20p 844.00p 464533
16/12/2019 845.00p 855.80p 830.80p 855.80p 673662
13/12/2019 837.00p 850.80p 825.80p 830.00p 986066
12/12/2019 832.00p 832.00p 819.80p 828.00p 531514
11/12/2019 836.20p 836.20p 813.40p 821.40p 363655
10/12/2019 839.00p 839.00p 817.60p 826.80p 468375
09/12/2019 837.00p 847.60p 831.20p 836.60p 398992
06/12/2019 825.60p 844.00p 825.60p 842.00p 392179
05/12/2019 820.00p 827.80p 815.60p 827.80p 357724
04/12/2019 812.60p 823.60p 805.20p 823.60p 516315
03/12/2019 821.40p 826.80p 813.40p 817.40p 296393
02/12/2019 828.00p 836.60p 822.60p 827.00p 334382
29/11/2019 837.00p 838.80p 829.80p 829.80p 290197
28/11/2019 830.40p 839.00p 829.40p 837.80p 243103
27/11/2019 830.20p 841.00p 828.14p 839.40p 473689
26/11/2019 816.80p 833.80p 814.60p 831.80p 500759
25/11/2019 807.80p 820.60p 804.80p 818.00p 442417
22/11/2019 800.00p 803.20p 791.89p 800.40p 343738
21/11/2019 793.20p 795.80p 780.40p 791.80p 572867
20/11/2019 799.20p 806.40p 791.00p 803.20p 388018
19/11/2019 806.80p 818.60p 799.40p 804.60p 516740
18/11/2019 803.80p 807.20p 795.60p 796.20p 534065
15/11/2019 790.00p 800.00p 787.60p 799.40p 287321
14/11/2019 790.20p 797.80p 788.80p 794.00p 423783
13/11/2019 812.80p 816.80p 792.60p 793.00p 439104
12/11/2019 813.00p 827.00p 796.60p 822.20p 652342
11/11/2019 799.80p 804.20p 785.20p 797.00p 425738
08/11/2019 812.00p 815.00p 797.60p 798.60p 357722
07/11/2019 820.00p 823.60p 815.40p 819.80p 434471
06/11/2019 812.60p 819.00p 809.80p 813.40p 413605
05/11/2019 813.60p 815.40p 795.60p 811.00p 856185
04/11/2019 791.00p 807.00p 791.00p 805.00p 388682
01/11/2019 795.40p 798.60p 790.00p 794.80p 330650
31/10/2019 796.40p 799.70p 784.60p 790.80p 493183
30/10/2019 794.80p 795.80p 791.80p 792.00p 535985
29/10/2019 802.60p 805.80p 788.60p 793.20p 217277
28/10/2019 791.00p 801.20p 791.00p 800.00p 391458
25/10/2019 791.00p 793.60p 780.20p 793.60p 1080797
24/10/2019 785.00p 799.20p 783.40p 792.00p 806914
23/10/2019 770.40p 786.40p 770.40p 785.00p 435158
22/10/2019 781.40p 791.20p 781.40p 787.00p 349734
21/10/2019 780.40p 790.20p 779.00p 788.20p 506349
18/10/2019 775.60p 786.00p 774.80p 784.40p 500056
17/10/2019 784.00p 790.80p 779.00p 780.60p 621761
16/10/2019 787.40p 791.20p 779.80p 789.80p 713283
15/10/2019 784.00p 792.40p 777.40p 787.40p 736055
14/10/2019 796.20p 796.20p 765.60p 780.00p 560474
11/10/2019 781.40p 799.00p 781.40p 794.40p 627834
10/10/2019 788.60p 796.07p 781.00p 788.00p 1000807
09/10/2019 794.20p 794.20p 780.40p 780.40p 475819
08/10/2019 800.60p 801.20p 788.20p 789.80p 341846
07/10/2019 800.20p 804.27p 794.80p 796.20p 315145
04/10/2019 800.00p 804.80p 794.73p 800.20p 263361
03/10/2019 809.20p 820.20p 789.80p 797.40p 208853
02/10/2019 821.40p 821.40p 804.80p 805.60p 321267
01/10/2019 831.60p 838.60p 827.80p 828.80p 382295
30/09/2019 836.00p 843.80p 829.00p 830.80p 458575
27/09/2019 834.20p 850.21p 834.20p 837.80p 373277
26/09/2019 822.60p 842.20p 812.40p 837.00p 447864
25/09/2019 812.60p 818.80p 809.20p 817.40p 275614
24/09/2019 826.40p 827.60p 812.80p 823.20p 345679
23/09/2019 831.20p 832.60p 815.80p 820.80p 434275
20/09/2019 832.40p 838.80p 827.60p 835.00p 595062
19/09/2019 833.00p 838.20p 827.40p 834.60p 576988
18/09/2019 830.40p 845.00p 830.40p 836.60p 327083
17/09/2019 839.80p 843.60p 831.80p 837.00p 254501
16/09/2019 843.20p 845.72p 830.80p 840.20p 388990
13/09/2019 832.00p 842.40p 831.30p 841.20p 352456
12/09/2019 826.60p 834.00p 817.40p 832.00p 914903
11/09/2019 820.00p 829.20p 815.00p 820.60p 651569
10/09/2019 792.60p 813.20p 790.20p 812.40p 451654
09/09/2019 790.60p 797.20p 784.40p 797.20p 463646
06/09/2019 785.00p 790.40p 779.60p 790.40p 283376
05/09/2019 777.20p 782.40p 774.98p 782.00p 382699
04/09/2019 787.80p 792.60p 777.00p 788.80p 392989
03/09/2019 775.60p 779.80p 772.40p 776.20p 456329
02/09/2019 763.00p 776.40p 763.00p 772.40p 257189
30/08/2019 769.20p 775.00p 760.00p 766.20p 664925
29/08/2019 760.00p 777.20p 760.00p 771.20p 275903
28/08/2019 775.60p 775.60p 757.20p 763.40p 355459
27/08/2019 774.80p 785.00p 763.80p 773.60p 434006
23/08/2019 788.40p 789.60p 772.80p 772.80p 270256
22/08/2019 793.80p 799.00p 777.20p 780.00p 316826
21/08/2019 783.00p 796.40p 783.00p 793.00p 322326
20/08/2019 799.60p 801.20p 778.40p 778.40p 431387
19/08/2019 798.80p 799.60p 790.00p 796.80p 524042
16/08/2019 806.00p 806.00p 780.80p 789.80p 408082
15/08/2019 811.80p 815.60p 784.80p 790.60p 570899
14/08/2019 841.00p 841.00p 810.00p 811.00p 509697
13/08/2019 836.40p 842.20p 829.40p 840.80p 556407
12/08/2019 854.00p 857.60p 838.00p 838.00p 412819
09/08/2019 850.60p 851.40p 844.40p 845.60p 464606
08/08/2019 842.00p 852.00p 839.60p 852.00p 578264
07/08/2019 826.00p 845.00p 824.00p 838.20p 1004324
06/08/2019 804.80p 830.60p 804.80p 821.80p 807535
05/08/2019 820.00p 820.00p 803.20p 811.80p 841335
02/08/2019 827.00p 834.00p 823.20p 824.60p 746194
01/08/2019 827.00p 842.60p 823.43p 842.60p 535977
31/07/2019 836.60p 847.00p 819.80p 833.60p 1125555
30/07/2019 785.00p 836.60p 779.80p 836.60p 837232
29/07/2019 774.20p 780.60p 772.40p 777.00p 314810
26/07/2019 777.80p 781.40p 775.00p 780.40p 483666
25/07/2019 786.80p 786.80p 771.40p 775.00p 457195
24/07/2019 791.80p 792.20p 779.00p 780.20p 375554
23/07/2019 788.20p 793.80p 782.80p 792.00p 331870
22/07/2019 784.60p 789.00p 777.40p 783.00p 356701
19/07/2019 789.20p 797.60p 778.60p 785.20p 428408
18/07/2019 802.40p 807.00p 776.60p 783.80p 821356
17/07/2019 807.80p 822.20p 803.73p 816.40p 705422
16/07/2019 806.60p 816.80p 802.20p 816.80p 512374
15/07/2019 793.00p 808.20p 793.00p 807.00p 308026
12/07/2019 790.20p 798.40p 782.65p 797.60p 335402
11/07/2019 798.00p 804.60p 784.00p 789.20p 484007
10/07/2019 795.20p 805.40p 790.00p 803.60p 481922
09/07/2019 798.60p 799.80p 790.24p 795.80p 559840
08/07/2019 792.60p 802.20p 792.60p 799.80p 526384
05/07/2019 803.20p 805.20p 782.00p 793.60p 478639
04/07/2019 805.80p 808.20p 799.60p 799.60p 181216
03/07/2019 805.00p 811.80p 804.00p 808.60p 410233
02/07/2019 801.20p 809.80p 795.80p 809.80p 697739
01/07/2019 802.00p 810.00p 794.00p 795.80p 592970
28/06/2019 790.60p 795.80p 789.40p 790.00p 625116
27/06/2019 793.60p 799.30p 789.60p 791.60p 327981
26/06/2019 789.80p 800.20p 789.80p 792.00p 257089
25/06/2019 796.80p 802.60p 794.60p 796.80p 371455
24/06/2019 801.60p 808.00p 797.20p 801.60p 432120
21/06/2019 806.80p 813.80p 797.00p 797.00p 1911601
20/06/2019 796.20p 813.80p 795.80p 809.00p 395444
19/06/2019 791.40p 805.13p 791.40p 797.20p 1941852
18/06/2019 778.20p 796.60p 777.20p 794.60p 608083
17/06/2019 778.00p 787.60p 778.00p 780.20p 597861
14/06/2019 777.20p 786.00p 777.20p 780.80p 1265789
13/06/2019 792.60p 796.00p 778.60p 782.00p 674373
12/06/2019 797.80p 802.60p 794.80p 798.00p 392101
11/06/2019 805.00p 805.00p 797.40p 799.00p 479689
10/06/2019 794.00p 803.40p 791.66p 799.60p 287383
07/06/2019 782.20p 792.40p 782.20p 785.20p 2398504
06/06/2019 785.60p 787.00p 778.80p 782.00p 424410
05/06/2019 783.60p 788.80p 780.00p 784.00p 791110
04/06/2019 774.60p 782.00p 770.00p 779.80p 1389522
03/06/2019 774.40p 780.20p 763.00p 776.60p 1233701
31/05/2019 803.00p 803.00p 773.80p 774.40p 630246
30/05/2019 795.80p 807.20p 795.80p 802.00p 525557
29/05/2019 807.80p 815.80p 792.60p 795.60p 508709
28/05/2019 805.20p 819.20p 799.38p 816.80p 419063
24/05/2019 800.20p 815.20p 799.38p 806.80p 640115
23/05/2019 806.00p 809.60p 798.20p 798.20p 480190
22/05/2019 810.80p 818.08p 806.40p 814.40p 370011
21/05/2019 812.20p 819.20p 809.45p 812.40p 285442
20/05/2019 814.00p 817.20p 806.20p 806.20p 474270
17/05/2019 829.00p 829.00p 813.40p 815.00p 395588
16/05/2019 813.40p 834.80p 813.40p 830.40p 1022093
15/05/2019 817.80p 830.20p 814.00p 816.60p 552766
14/05/2019 817.60p 824.60p 812.60p 820.00p 375356
13/05/2019 818.40p 818.60p 808.40p 808.40p 314188
10/05/2019 812.60p 823.20p 811.60p 815.80p 397097
09/05/2019 819.20p 827.00p 812.20p 814.20p 680118
08/05/2019 825.00p 840.60p 825.00p 840.60p 394137
07/05/2019 839.20p 844.20p 822.40p 827.20p 523701
03/05/2019 842.60p 854.40p 833.40p 839.40p 698440
02/05/2019 853.00p 853.00p 837.80p 838.20p 283812
01/05/2019 855.00p 856.20p 846.60p 850.00p 149190
30/04/2019 861.00p 861.00p 845.80p 853.20p 313114
29/04/2019 849.80p 860.80p 849.80p 855.20p 324457
26/04/2019 844.60p 854.80p 834.00p 854.80p 389540
25/04/2019 846.00p 853.00p 840.80p 846.40p 654390
24/04/2019 848.40p 849.20p 839.00p 844.40p 624253
23/04/2019 838.60p 847.20p 833.20p 844.80p 431539
18/04/2019 835.00p 840.00p 823.80p 839.00p 369077
17/04/2019 852.80p 856.40p 845.40p 847.00p 316221
16/04/2019 850.00p 868.60p 848.60p 855.00p 662240
15/04/2019 851.80p 854.60p 846.20p 847.80p 481969
12/04/2019 845.00p 850.60p 842.00p 849.60p 1008497
11/04/2019 840.80p 847.20p 837.60p 842.80p 263472
10/04/2019 830.00p 845.80p 830.00p 840.40p 563970
09/04/2019 823.60p 833.80p 823.60p 833.80p 422905
08/04/2019 826.80p 831.20p 824.80p 829.20p 471484
05/04/2019 807.80p 830.20p 807.80p 830.20p 419842
04/04/2019 817.80p 824.60p 815.60p 815.60p 473981

*Close Price adjusted for both dividends and splits