Aggreko (AGK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/11/2016 760.00p 783.50p 751.00p 783.50p 1821687
16/11/2016 785.00p 833.50p 759.17p 765.00p 5021627
15/11/2016 800.00p 810.00p 782.00p 802.00p 1728168
14/11/2016 803.50p 814.00p 790.50p 799.50p 2118680
11/11/2016 831.50p 837.00p 788.00p 793.00p 1418947
10/11/2016 823.50p 840.50p 812.00p 831.50p 1498208
09/11/2016 775.50p 815.50p 775.50p 813.00p 1550235
08/11/2016 813.00p 817.50p 795.00p 800.50p 783027
07/11/2016 816.50p 823.00p 797.50p 808.00p 1200907
04/11/2016 800.00p 844.50p 785.40p 807.00p 2042659
03/11/2016 766.00p 789.00p 762.00p 788.50p 2201199
02/11/2016 782.00p 792.00p 760.75p 765.50p 1151800
01/11/2016 802.00p 819.50p 769.50p 781.00p 1500489
31/10/2016 803.00p 811.50p 793.00p 801.50p 1476214
28/10/2016 798.00p 810.00p 790.50p 804.50p 957066
27/10/2016 805.00p 811.55p 795.00p 803.00p 1015129
26/10/2016 815.00p 825.52p 802.50p 810.50p 930674
25/10/2016 815.50p 824.50p 812.50p 818.00p 1352993
24/10/2016 826.50p 848.50p 814.00p 815.50p 1172013
21/10/2016 855.50p 858.00p 803.00p 820.50p 1833775
20/10/2016 913.00p 926.00p 857.50p 858.00p 2636080
19/10/2016 958.00p 960.50p 931.50p 940.00p 2865320
18/10/2016 932.00p 968.50p 932.00p 957.50p 3227509
17/10/2016 933.50p 944.00p 916.50p 917.00p 1124631
14/10/2016 940.00p 967.71p 934.50p 940.50p 2869458
13/10/2016 969.50p 972.50p 951.50p 965.00p 965812
12/10/2016 968.00p 988.50p 967.50p 978.00p 903966
11/10/2016 962.50p 975.00p 961.00p 967.50p 744708
10/10/2016 957.50p 977.50p 953.50p 967.50p 777846
07/10/2016 958.50p 975.00p 956.50p 959.00p 856751
06/10/2016 973.00p 982.00p 966.28p 968.00p 784494
05/10/2016 974.00p 985.00p 966.50p 966.50p 615384
04/10/2016 954.00p 1,002.00p 952.50p 982.00p 1129819
03/10/2016 956.50p 960.00p 945.03p 949.00p 640743
30/09/2016 944.00p 961.00p 932.50p 953.50p 1247227
29/09/2016 935.50p 958.00p 935.50p 956.50p 1227184
28/09/2016 939.50p 949.00p 933.00p 933.50p 720985
27/09/2016 960.00p 961.62p 932.00p 942.50p 642413
26/09/2016 978.00p 981.50p 943.50p 959.00p 739326
23/09/2016 998.50p 998.50p 979.50p 985.00p 448583
22/09/2016 1,003.00p 1,003.00p 992.50p 998.00p 431335
21/09/2016 986.00p 994.50p 980.00p 988.50p 580112
20/09/2016 986.50p 994.50p 979.00p 980.00p 1406912
19/09/2016 992.00p 1,003.00p 989.50p 991.00p 577030
16/09/2016 993.00p 999.50p 981.00p 986.00p 1365649
15/09/2016 988.00p 1,001.00p 987.00p 996.00p 812309
14/09/2016 988.50p 1,003.00p 986.38p 991.00p 1258163
13/09/2016 1,008.00p 1,019.00p 985.00p 985.50p 937734
12/09/2016 1,003.00p 1,010.00p 987.00p 1,007.00p 1359922
09/09/2016 1,034.00p 1,046.00p 1,010.00p 1,013.00p 715695
08/09/2016 1,017.00p 1,051.00p 1,017.00p 1,043.00p 975654
07/09/2016 1,020.00p 1,028.00p 1,003.00p 1,027.00p 519983
06/09/2016 1,017.00p 1,042.00p 1,013.00p 1,023.00p 656509
05/09/2016 1,003.00p 1,029.00p 1,003.00p 1,018.00p 466954
02/09/2016 1,005.00p 1,028.00p 989.50p 1,021.00p 1070132
01/09/2016 1,003.00p 1,010.00p 977.50p 1,007.00p 1293071
31/08/2016 1,021.00p 1,026.00p 1,010.00p 1,019.00p 767207
30/08/2016 1,061.00p 1,063.00p 1,017.00p 1,026.00p 851531
26/08/2016 1,053.00p 1,072.00p 1,051.00p 1,066.00p 390047
25/08/2016 1,065.00p 1,070.00p 1,039.00p 1,058.00p 708366
24/08/2016 1,050.00p 1,075.00p 1,048.00p 1,063.00p 543612
23/08/2016 1,065.00p 1,075.00p 1,052.00p 1,056.00p 759689
22/08/2016 1,052.00p 1,062.00p 1,037.00p 1,057.00p 565233
19/08/2016 1,035.00p 1,066.00p 1,033.82p 1,061.00p 438076
18/08/2016 1,049.00p 1,060.99p 1,042.00p 1,045.00p 816224
17/08/2016 1,067.00p 1,073.00p 1,045.00p 1,047.00p 690276
16/08/2016 1,075.00p 1,086.00p 1,059.00p 1,068.00p 349606
15/08/2016 1,093.00p 1,102.68p 1,079.00p 1,082.00p 401670
12/08/2016 1,094.00p 1,102.00p 1,079.93p 1,088.00p 509413
11/08/2016 1,094.00p 1,097.86p 1,075.00p 1,092.00p 713508
10/08/2016 1,105.00p 1,105.00p 1,079.00p 1,084.00p 1017510
09/08/2016 1,089.00p 1,112.00p 1,089.00p 1,111.00p 919316
08/08/2016 1,073.00p 1,111.00p 1,057.00p 1,096.00p 1862150
05/08/2016 1,070.00p 1,092.00p 1,064.00p 1,071.00p 1056416
04/08/2016 1,074.00p 1,084.42p 1,031.00p 1,076.00p 1622571
03/08/2016 1,140.00p 1,152.00p 1,044.00p 1,071.00p 2472908
02/08/2016 1,269.00p 1,273.00p 1,229.00p 1,231.00p 892638
01/08/2016 1,288.00p 1,305.00p 1,268.00p 1,277.00p 549285
29/07/2016 1,283.00p 1,287.00p 1,258.00p 1,286.00p 701040
28/07/2016 1,282.00p 1,303.00p 1,272.00p 1,272.00p 556475
27/07/2016 1,260.00p 1,292.00p 1,260.00p 1,279.00p 398448
26/07/2016 1,269.00p 1,282.00p 1,255.00p 1,261.00p 504435
25/07/2016 1,265.00p 1,285.62p 1,256.65p 1,278.00p 427548
22/07/2016 1,266.00p 1,270.00p 1,258.00p 1,262.00p 299729
21/07/2016 1,261.00p 1,276.00p 1,257.00p 1,264.00p 482137
20/07/2016 1,241.00p 1,263.00p 1,227.00p 1,257.00p 782369
19/07/2016 1,239.00p 1,253.00p 1,227.00p 1,238.00p 606747
18/07/2016 1,258.00p 1,262.00p 1,244.00p 1,248.00p 641208
15/07/2016 1,253.00p 1,272.00p 1,245.00p 1,259.00p 597579
14/07/2016 1,237.00p 1,266.00p 1,237.00p 1,257.00p 635067
13/07/2016 1,239.00p 1,262.00p 1,234.00p 1,246.00p 717099
12/07/2016 1,238.00p 1,245.00p 1,230.00p 1,236.00p 620017
11/07/2016 1,221.00p 1,244.00p 1,218.00p 1,230.00p 902879
08/07/2016 1,199.00p 1,215.00p 1,198.00p 1,207.00p 903585
07/07/2016 1,206.00p 1,224.00p 1,199.00p 1,201.00p 686012
06/07/2016 1,205.00p 1,228.00p 1,194.00p 1,198.00p 761948
05/07/2016 1,246.00p 1,250.00p 1,202.00p 1,206.00p 908138
04/07/2016 1,263.00p 1,266.00p 1,238.00p 1,248.00p 707208
01/07/2016 1,280.00p 1,289.00p 1,254.00p 1,256.00p 1376245
30/06/2016 1,233.00p 1,279.00p 1,224.00p 1,278.00p 1416349
29/06/2016 1,172.00p 1,219.00p 1,158.00p 1,219.00p 932546
28/06/2016 1,121.00p 1,157.00p 1,119.00p 1,150.00p 935696
27/06/2016 1,150.00p 1,160.00p 1,083.00p 1,092.00p 1281991
24/06/2016 1,084.00p 1,190.00p 1,069.00p 1,172.00p 1306567
23/06/2016 1,182.00p 1,205.00p 1,174.00p 1,205.00p 640719
22/06/2016 1,174.00p 1,178.00p 1,162.00p 1,172.00p 486453
21/06/2016 1,181.00p 1,184.00p 1,156.00p 1,167.00p 837402
20/06/2016 1,180.00p 1,195.00p 1,168.00p 1,181.00p 594147
17/06/2016 1,135.00p 1,159.00p 1,131.00p 1,156.00p 1105780
16/06/2016 1,156.00p 1,176.00p 1,118.00p 1,135.00p 1136164
15/06/2016 1,133.00p 1,180.00p 1,129.15p 1,174.00p 847469
14/06/2016 1,176.00p 1,182.00p 1,118.00p 1,128.00p 1268957
13/06/2016 1,205.00p 1,211.00p 1,176.00p 1,176.00p 817648
10/06/2016 1,215.00p 1,215.00p 1,191.00p 1,205.00p 752995
09/06/2016 1,198.00p 1,218.32p 1,190.00p 1,211.00p 793651
08/06/2016 1,174.00p 1,206.00p 1,168.00p 1,204.00p 739086
07/06/2016 1,164.00p 1,203.00p 1,163.00p 1,185.00p 1231298
06/06/2016 1,140.00p 1,167.00p 1,128.00p 1,165.00p 645957
03/06/2016 1,148.00p 1,149.25p 1,122.00p 1,131.00p 523672
02/06/2016 1,113.00p 1,142.00p 1,113.00p 1,141.00p 730390
01/06/2016 1,132.00p 1,135.00p 1,109.00p 1,120.00p 1058890
31/05/2016 1,143.00p 1,145.00p 1,123.78p 1,124.00p 1070089
27/05/2016 1,152.00p 1,152.00p 1,126.00p 1,135.00p 598775
26/05/2016 1,147.00p 1,152.00p 1,140.00p 1,148.00p 2455583
25/05/2016 1,166.00p 1,174.60p 1,145.00p 1,146.00p 748848
24/05/2016 1,158.00p 1,168.00p 1,150.00p 1,163.00p 875236
23/05/2016 1,143.00p 1,168.00p 1,139.00p 1,157.00p 724136
20/05/2016 1,114.00p 1,155.00p 1,114.00p 1,147.00p 713221
19/05/2016 1,111.00p 1,133.00p 1,105.00p 1,109.00p 745212
18/05/2016 1,085.00p 1,122.00p 1,076.00p 1,118.00p 1278097
17/05/2016 1,064.00p 1,098.00p 1,059.00p 1,088.00p 950718
16/05/2016 1,014.00p 1,031.00p 1,004.00p 1,031.00p 816305
13/05/2016 1,028.00p 1,030.00p 1,014.00p 1,015.00p 580431
12/05/2016 1,055.00p 1,055.00p 1,028.00p 1,031.00p 532025
11/05/2016 1,047.00p 1,065.00p 1,038.00p 1,055.00p 479156
10/05/2016 1,044.00p 1,053.00p 1,034.00p 1,053.00p 462804
09/05/2016 1,061.00p 1,062.00p 1,034.00p 1,035.00p 608321
06/05/2016 1,063.00p 1,074.00p 1,039.00p 1,053.00p 623452
05/05/2016 1,082.00p 1,097.00p 1,065.00p 1,067.00p 841239
04/05/2016 1,079.00p 1,097.00p 1,069.00p 1,083.00p 558939
03/05/2016 1,094.00p 1,098.00p 1,071.00p 1,084.00p 1164402
29/04/2016 1,112.00p 1,118.00p 1,086.78p 1,087.00p 651540
28/04/2016 1,070.00p 1,117.00p 1,053.00p 1,115.00p 1073355
27/04/2016 1,061.00p 1,086.00p 1,060.00p 1,081.00p 574995
26/04/2016 1,070.00p 1,075.00p 1,059.00p 1,063.00p 365138
25/04/2016 1,113.00p 1,115.00p 1,069.00p 1,071.00p 606183
22/04/2016 1,124.00p 1,134.00p 1,108.00p 1,113.00p 474129
21/04/2016 1,136.00p 1,143.00p 1,112.00p 1,134.00p 643364
20/04/2016 1,102.00p 1,149.00p 1,102.00p 1,145.00p 1347562
19/04/2016 1,075.00p 1,111.00p 1,072.00p 1,107.00p 792689
18/04/2016 1,085.00p 1,089.00p 1,066.00p 1,074.00p 521141
15/04/2016 1,083.00p 1,089.00p 1,076.00p 1,079.00p 531765
14/04/2016 1,078.00p 1,092.00p 1,071.00p 1,083.00p 1324948
13/04/2016 1,038.00p 1,075.00p 1,034.00p 1,075.00p 809868
12/04/2016 1,033.00p 1,042.00p 1,019.00p 1,030.00p 849313
11/04/2016 1,017.00p 1,039.00p 993.46p 1,035.00p 877418
08/04/2016 1,035.00p 1,050.00p 1,033.00p 1,044.00p 436652
07/04/2016 1,051.00p 1,064.00p 1,033.00p 1,037.00p 547061
06/04/2016 1,053.00p 1,055.00p 1,038.00p 1,048.00p 769057
05/04/2016 1,063.00p 1,063.00p 1,030.00p 1,047.00p 443681
04/04/2016 1,073.00p 1,087.00p 1,048.00p 1,062.00p 579683
01/04/2016 1,074.00p 1,130.00p 1,068.00p 1,077.00p 941926
31/03/2016 1,089.00p 1,092.84p 1,072.00p 1,077.00p 648220
30/03/2016 1,065.00p 1,102.00p 1,065.00p 1,085.00p 639136
29/03/2016 1,036.00p 1,071.00p 1,032.43p 1,062.00p 710592
24/03/2016 1,054.00p 1,054.00p 1,024.00p 1,036.00p 568621
23/03/2016 1,071.00p 1,082.00p 1,050.00p 1,058.00p 476001
22/03/2016 1,070.00p 1,080.00p 1,061.00p 1,071.00p 516882
21/03/2016 1,088.00p 1,104.00p 1,066.00p 1,070.00p 612407
18/03/2016 1,065.00p 1,098.00p 1,058.00p 1,096.00p 1319476
17/03/2016 1,028.00p 1,067.00p 1,027.00p 1,067.00p 852242
16/03/2016 1,038.00p 1,042.00p 1,011.00p 1,024.00p 671208
15/03/2016 1,046.00p 1,047.00p 1,033.00p 1,035.00p 541894
14/03/2016 1,040.00p 1,049.00p 1,031.00p 1,045.00p 796172
11/03/2016 1,025.00p 1,040.00p 1,022.00p 1,035.00p 906189
10/03/2016 1,032.00p 1,048.00p 1,012.00p 1,012.00p 818677
09/03/2016 1,037.00p 1,048.00p 1,019.66p 1,035.00p 1031328
08/03/2016 1,032.00p 1,063.00p 1,023.00p 1,034.00p 1217645
07/03/2016 1,011.00p 1,045.00p 992.50p 1,042.00p 962815
04/03/2016 1,005.00p 1,024.00p 990.00p 1,011.00p 2216045
03/03/2016 931.00p 1,033.00p 931.00p 1,008.00p 2593102
02/03/2016 894.50p 903.50p 878.50p 895.50p 913859
01/03/2016 886.00p 895.00p 880.00p 884.00p 602325
29/02/2016 882.50p 884.50p 867.00p 884.50p 951251
26/02/2016 879.50p 913.50p 864.00p 887.50p 978882
25/02/2016 855.50p 871.50p 842.00p 868.00p 619295
24/02/2016 863.50p 863.50p 827.50p 843.50p 687400
23/02/2016 872.00p 883.50p 859.50p 860.00p 507560
22/02/2016 856.50p 881.00p 849.50p 871.50p 462762
19/02/2016 866.00p 874.00p 843.50p 848.50p 762725
18/02/2016 879.00p 899.00p 862.00p 863.00p 931172
17/02/2016 840.00p 883.00p 840.00p 877.00p 826758
16/02/2016 863.00p 879.50p 837.50p 841.50p 771850
15/02/2016 848.00p 867.00p 844.00p 863.50p 728451
12/02/2016 789.50p 836.00p 789.50p 836.00p 942259
11/02/2016 802.00p 802.00p 762.05p 789.00p 624527
10/02/2016 805.50p 824.00p 790.50p 804.00p 632764
09/02/2016 827.50p 834.00p 794.50p 798.00p 1009606
08/02/2016 825.50p 839.50p 815.50p 828.00p 1342630
05/02/2016 815.00p 829.00p 796.00p 826.00p 1089610

*Close Price adjusted for both dividends and splits