Aggreko (AGK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/07/2014 1,685.00p 1,712.00p 1,683.00p 1,694.00p 967760
07/07/2014 1,696.00p 1,706.00p 1,684.00p 1,685.00p 455753
04/07/2014 1,687.00p 1,706.00p 1,680.00p 1,700.00p 351323
03/07/2014 1,654.00p 1,686.00p 1,652.00p 1,684.00p 490148
02/07/2014 1,654.00p 1,669.00p 1,647.50p 1,656.00p 440290
01/07/2014 1,649.00p 1,656.00p 1,640.00p 1,654.00p 458977
30/06/2014 1,650.00p 1,660.00p 1,642.00p 1,650.00p 485656
27/06/2014 1,638.00p 1,645.00p 1,624.00p 1,642.00p 360666
26/06/2014 1,610.00p 1,637.00p 1,599.00p 1,633.00p 577205
25/06/2014 1,624.00p 1,628.00p 1,596.00p 1,606.00p 576957
24/06/2014 1,606.00p 1,649.00p 1,602.00p 1,628.00p 786674
23/06/2014 1,629.00p 1,637.00p 1,604.00p 1,606.00p 639242
20/06/2014 1,608.00p 1,640.00p 1,600.00p 1,632.00p 783383
19/06/2014 1,610.00p 1,616.00p 1,599.00p 1,604.00p 368069
18/06/2014 1,617.00p 1,628.00p 1,599.00p 1,599.00p 476603
17/06/2014 1,614.00p 1,624.00p 1,608.00p 1,618.00p 645469
16/06/2014 1,601.00p 1,618.00p 1,581.00p 1,614.00p 604703
13/06/2014 1,642.00p 1,645.00p 1,601.00p 1,607.00p 528991
12/06/2014 1,648.00p 1,657.00p 1,616.00p 1,640.00p 410592
11/06/2014 1,657.00p 1,662.00p 1,641.00p 1,657.00p 532008
10/06/2014 1,680.00p 1,680.00p 1,652.00p 1,660.00p 673283
09/06/2014 1,685.00p 1,687.00p 1,668.00p 1,679.00p 421555
06/06/2014 1,660.00p 1,706.00p 1,653.00p 1,687.00p 696941
05/06/2014 1,668.00p 1,670.00p 1,648.00p 1,656.00p 456110
04/06/2014 1,659.00p 1,670.00p 1,651.00p 1,669.00p 363226
03/06/2014 1,657.00p 1,664.00p 1,653.50p 1,657.00p 560752
02/06/2014 1,667.00p 1,681.00p 1,655.00p 1,662.00p 483526
30/05/2014 1,670.00p 1,684.03p 1,661.00p 1,667.00p 1116115
29/05/2014 1,734.00p 1,749.00p 1,645.00p 1,671.00p 1602528
28/05/2014 1,726.00p 1,764.00p 1,724.00p 1,749.00p 687202
27/05/2014 1,733.22p 1,761.37p 1,733.22p 1,749.30p 775131
23/05/2014 1,734.22p 1,734.22p 1,715.12p 1,727.19p 346200
22/05/2014 1,724.17p 1,730.20p 1,713.22p 1,728.19p 407916
21/05/2014 1,724.17p 1,735.23p 1,712.11p 1,726.18p 563835
20/05/2014 1,757.35p 1,762.37p 1,724.08p 1,724.17p 531876
19/05/2014 1,709.09p 1,753.33p 1,708.08p 1,752.32p 549670
16/05/2014 1,716.13p 1,718.14p 1,685.97p 1,708.08p 582265
15/05/2014 1,707.08p 1,712.11p 1,693.00p 1,712.11p 539469
14/05/2014 1,693.00p 1,743.27p 1,684.96p 1,711.10p 927517
13/05/2014 1,678.93p 1,693.00p 1,669.88p 1,689.99p 557466
12/05/2014 1,652.79p 1,672.90p 1,650.78p 1,669.88p 2677370
09/05/2014 1,659.83p 1,663.85p 1,639.72p 1,650.78p 942488
08/05/2014 1,650.78p 1,662.84p 1,645.75p 1,658.82p 348953
07/05/2014 1,636.71p 1,655.27p 1,630.67p 1,652.79p 464178
06/05/2014 1,648.77p 1,662.84p 1,631.68p 1,635.70p 672119
02/05/2014 1,656.81p 1,665.86p 1,647.76p 1,653.80p 1131615
01/05/2014 1,605.54p 1,653.80p 1,585.43p 1,653.80p 737444
30/04/2014 1,581.41p 1,587.44p 1,567.34p 1,585.43p 527304
29/04/2014 1,596.49p 1,614.59p 1,577.39p 1,582.42p 944569
28/04/2014 1,571.36p 1,590.46p 1,567.98p 1,585.43p 590271
25/04/2014 1,558.29p 1,579.40p 1,476.85p 1,575.38p 647352
24/04/2014 1,551.25p 1,572.36p 1,547.23p 1,567.34p 528810
23/04/2014 1,536.17p 1,548.23p 1,528.13p 1,547.23p 829488
22/04/2014 1,525.11p 1,553.26p 1,525.11p 1,551.25p 689145
17/04/2014 1,511.04p 1,524.11p 1,489.92p 1,524.11p 868338
16/04/2014 1,549.24p 1,552.26p 1,509.03p 1,510.03p 704472
15/04/2014 1,583.42p 1,615.59p 1,518.07p 1,536.17p 1653004
14/04/2014 1,493.95p 1,519.08p 1,483.89p 1,518.07p 981892
11/04/2014 1,532.15p 1,541.20p 1,489.03p 1,501.99p 888271
10/04/2014 1,536.17p 1,549.02p 1,527.12p 1,541.20p 776154
09/04/2014 1,522.10p 1,537.18p 1,519.08p 1,529.13p 549913
08/04/2014 1,521.09p 1,525.11p 1,497.92p 1,519.08p 519398
07/04/2014 1,528.13p 1,540.19p 1,518.07p 1,521.09p 485876
04/04/2014 1,530.14p 1,540.19p 1,524.11p 1,540.19p 1009048
03/04/2014 1,523.10p 1,541.20p 1,519.08p 1,524.11p 989975
02/04/2014 1,515.06p 1,524.11p 1,510.59p 1,519.08p 934260
01/04/2014 1,513.05p 1,520.08p 1,509.03p 1,511.04p 494210
31/03/2014 1,516.06p 1,528.13p 1,506.01p 1,509.03p 588053
28/03/2014 1,514.05p 1,522.10p 1,496.96p 1,512.04p 687833
27/03/2014 1,521.09p 1,521.37p 1,491.93p 1,507.02p 752428
26/03/2014 1,512.04p 1,535.16p 1,502.99p 1,527.12p 1185404
25/03/2014 1,501.99p 1,518.07p 1,500.98p 1,512.04p 855847
24/03/2014 1,510.03p 1,520.08p 1,490.41p 1,499.98p 1018736
21/03/2014 1,520.08p 1,527.12p 1,502.99p 1,513.05p 4817754
20/03/2014 1,519.08p 1,527.12p 1,513.05p 1,519.08p 645729
19/03/2014 1,539.19p 1,539.19p 1,525.11p 1,527.12p 651199
18/03/2014 1,536.17p 1,543.21p 1,527.12p 1,538.18p 445427
17/03/2014 1,517.07p 1,546.22p 1,517.07p 1,541.20p 563281
14/03/2014 1,505.00p 1,523.10p 1,499.39p 1,519.08p 598679
13/03/2014 1,533.15p 1,537.18p 1,511.04p 1,513.05p 781705
12/03/2014 1,540.19p 1,548.23p 1,508.66p 1,518.07p 1273038
11/03/2014 1,563.31p 1,565.33p 1,545.22p 1,548.23p 809928
10/03/2014 1,607.55p 1,617.60p 1,562.31p 1,564.32p 740453
07/03/2014 1,634.69p 1,636.71p 1,601.52p 1,608.56p 965785
06/03/2014 1,616.60p 1,746.29p 1,581.41p 1,636.71p 2465097
05/03/2014 1,575.38p 1,585.43p 1,568.34p 1,581.41p 850204
04/03/2014 1,560.30p 1,582.42p 1,554.27p 1,578.39p 875639
03/03/2014 1,550.25p 1,569.35p 1,524.11p 1,554.27p 1533221
28/02/2014 1,562.31p 1,638.72p 1,509.03p 1,568.34p 3038936
27/02/2014 1,637.71p 1,656.81p 1,627.66p 1,638.72p 608241
26/02/2014 1,647.76p 1,659.83p 1,637.71p 1,638.72p 624067
25/02/2014 1,661.84p 1,662.84p 1,628.66p 1,651.79p 1083919
24/02/2014 1,637.71p 1,664.85p 1,628.66p 1,662.84p 1401929
21/02/2014 1,640.73p 1,644.75p 1,629.67p 1,637.71p 480263
20/02/2014 1,622.63p 1,647.76p 1,615.59p 1,635.70p 851102
19/02/2014 1,622.63p 1,645.75p 1,619.45p 1,630.67p 582329
18/02/2014 1,617.60p 1,628.66p 1,609.56p 1,624.64p 684548
17/02/2014 1,596.49p 1,620.62p 1,596.49p 1,612.58p 367145
14/02/2014 1,587.44p 1,607.15p 1,586.44p 1,598.50p 532162
13/02/2014 1,598.50p 1,600.51p 1,579.04p 1,589.45p 688939
12/02/2014 1,600.51p 1,619.61p 1,592.47p 1,593.48p 909929
11/02/2014 1,578.39p 1,598.50p 1,577.39p 1,595.49p 750915
10/02/2014 1,574.37p 1,586.92p 1,569.35p 1,577.39p 632148
07/02/2014 1,572.36p 1,581.41p 1,558.29p 1,573.37p 1041000
06/02/2014 1,566.33p 1,578.39p 1,551.25p 1,571.36p 1510930
05/02/2014 1,578.39p 1,600.51p 1,534.16p 1,556.28p 2715412
04/02/2014 1,569.35p 1,597.50p 1,555.27p 1,582.42p 852523
03/02/2014 1,550.25p 1,597.50p 1,548.23p 1,572.36p 1082780
31/01/2014 1,571.36p 1,571.36p 1,517.07p 1,554.27p 1603672
30/01/2014 1,621.62p 1,621.62p 1,563.31p 1,568.34p 1295886
29/01/2014 1,641.73p 1,646.76p 1,610.57p 1,619.61p 860449
28/01/2014 1,633.69p 1,649.77p 1,620.26p 1,633.69p 854097
27/01/2014 1,633.69p 1,641.73p 1,613.58p 1,630.67p 955333
24/01/2014 1,678.93p 1,687.98p 1,621.62p 1,633.69p 1649586
23/01/2014 1,734.22p 1,740.86p 1,677.92p 1,682.95p 991420
22/01/2014 1,748.30p 1,759.17p 1,731.21p 1,734.22p 402803
21/01/2014 1,740.26p 1,752.32p 1,735.90p 1,744.28p 390165
20/01/2014 1,736.23p 1,743.27p 1,727.19p 1,739.25p 437930
17/01/2014 1,713.11p 1,735.23p 1,710.10p 1,731.21p 590624
16/01/2014 1,726.18p 1,728.19p 1,697.03p 1,710.10p 609787
15/01/2014 1,754.33p 1,758.35p 1,717.13p 1,722.16p 892339
14/01/2014 1,716.13p 1,754.33p 1,704.11p 1,744.28p 598701
13/01/2014 1,731.21p 1,744.57p 1,720.15p 1,723.16p 385993
10/01/2014 1,689.99p 1,727.19p 1,689.99p 1,724.17p 823517
09/01/2014 1,706.07p 1,721.49p 1,682.95p 1,686.97p 581444
08/01/2014 1,746.29p 1,754.33p 1,699.04p 1,699.04p 663700
07/01/2014 1,742.27p 1,758.35p 1,732.37p 1,749.30p 770978
06/01/2014 1,716.13p 1,744.28p 1,714.12p 1,742.27p 602110
03/01/2014 1,705.07p 1,724.17p 1,686.97p 1,714.12p 783966
02/01/2014 1,731.21p 1,734.22p 1,701.05p 1,704.06p 655107
31/12/2013 1,733.22p 1,737.32p 1,718.14p 1,718.14p 122422
30/12/2013 1,739.25p 1,743.27p 1,717.13p 1,728.19p 467237
27/12/2013 1,705.07p 1,737.24p 1,705.07p 1,733.22p 524570
24/12/2013 1,693.00p 1,707.08p 1,680.94p 1,699.04p 119659
23/12/2013 1,673.90p 1,690.99p 1,672.90p 1,688.98p 480079
20/12/2013 1,645.75p 1,679.35p 1,640.73p 1,673.90p 1236808
19/12/2013 1,633.69p 1,647.76p 1,619.61p 1,645.75p 845150
18/12/2013 1,648.77p 1,655.81p 1,619.61p 1,619.61p 1413006
17/12/2013 1,655.81p 1,660.43p 1,608.35p 1,647.76p 1657142
16/12/2013 1,592.47p 1,673.30p 1,524.11p 1,653.80p 3013451
13/12/2013 1,554.27p 1,565.33p 1,505.43p 1,524.11p 1603827
12/12/2013 1,562.31p 1,568.34p 1,531.14p 1,558.29p 1083645
11/12/2013 1,584.43p 1,589.45p 1,551.25p 1,568.34p 979777
10/12/2013 1,613.58p 1,613.58p 1,587.44p 1,589.45p 850745
09/12/2013 1,629.67p 1,635.52p 1,602.52p 1,608.56p 478555
06/12/2013 1,606.54p 1,633.69p 1,598.50p 1,631.68p 571863
05/12/2013 1,601.52p 1,617.60p 1,592.91p 1,610.57p 640966
04/12/2013 1,591.46p 1,621.62p 1,591.46p 1,608.56p 1129837
03/12/2013 1,592.47p 1,606.54p 1,573.37p 1,593.48p 610009
02/12/2013 1,607.55p 1,613.58p 1,577.39p 1,595.49p 586588
29/11/2013 1,583.42p 1,620.62p 1,582.42p 1,613.58p 923736
28/11/2013 1,568.34p 1,583.42p 1,562.31p 1,582.42p 341411
27/11/2013 1,565.33p 1,573.39p 1,560.30p 1,566.33p 594997
26/11/2013 1,565.33p 1,569.95p 1,560.30p 1,564.32p 1053827
25/11/2013 1,580.41p 1,589.45p 1,558.29p 1,565.33p 577225
22/11/2013 1,583.42p 1,595.49p 1,557.49p 1,572.36p 715107
21/11/2013 1,578.39p 1,581.41p 1,559.29p 1,566.33p 861217
20/11/2013 1,602.52p 1,602.52p 1,578.08p 1,581.41p 819278
19/11/2013 1,598.50p 1,605.54p 1,588.55p 1,601.52p 936884
18/11/2013 1,595.49p 1,607.55p 1,586.44p 1,598.50p 566622
15/11/2013 1,598.50p 1,606.54p 1,591.46p 1,599.51p 633835
14/11/2013 1,597.50p 1,607.55p 1,589.45p 1,596.49p 479362
13/11/2013 1,587.44p 1,601.52p 1,587.44p 1,591.46p 701618
12/11/2013 1,576.38p 1,598.92p 1,576.38p 1,590.46p 694502
11/11/2013 1,581.41p 1,588.45p 1,575.38p 1,580.41p 398247
08/11/2013 1,555.27p 1,576.38p 1,553.26p 1,575.38p 546878
07/11/2013 1,566.33p 1,585.43p 1,553.06p 1,564.32p 649321
06/11/2013 1,579.40p 1,590.46p 1,562.31p 1,562.31p 782979
05/11/2013 1,564.32p 1,579.40p 1,556.28p 1,574.37p 603267
04/11/2013 1,573.37p 1,599.51p 1,548.23p 1,559.29p 912697
01/11/2013 1,608.56p 1,639.72p 1,586.44p 1,592.47p 805636
31/10/2013 1,608.56p 1,626.65p 1,602.52p 1,618.61p 973066
30/10/2013 1,596.49p 1,622.63p 1,594.48p 1,605.54p 894620
29/10/2013 1,618.61p 1,620.97p 1,582.42p 1,592.47p 1232895
28/10/2013 1,543.21p 1,623.64p 1,543.21p 1,616.60p 1729421
25/10/2013 1,535.16p 1,551.25p 1,524.11p 1,525.11p 1172201
24/10/2013 1,517.07p 1,546.22p 1,517.07p 1,536.17p 931465
23/10/2013 1,497.97p 1,521.09p 1,459.76p 1,521.09p 1425233
22/10/2013 1,477.86p 1,523.10p 1,472.83p 1,511.04p 1054371
21/10/2013 1,467.81p 1,484.90p 1,456.75p 1,480.88p 811128
18/10/2013 1,458.76p 1,472.64p 1,454.74p 1,461.77p 1032515
17/10/2013 1,473.84p 1,484.90p 1,459.76p 1,462.78p 464041
16/10/2013 1,488.92p 1,489.92p 1,457.75p 1,481.88p 827265
15/10/2013 1,478.87p 1,499.98p 1,478.87p 1,492.94p 918589
14/10/2013 1,475.85p 1,484.90p 1,459.76p 1,472.83p 444831
11/10/2013 1,499.98p 1,504.00p 1,479.87p 1,484.90p 1346737
10/10/2013 1,471.83p 1,525.11p 1,471.83p 1,497.97p 907787
09/10/2013 1,471.83p 1,485.18p 1,465.80p 1,468.81p 1099198
08/10/2013 1,474.84p 1,486.91p 1,463.79p 1,479.87p 853975
07/10/2013 1,447.70p 1,476.85p 1,436.64p 1,475.85p 1242053
04/10/2013 1,482.89p 1,486.91p 1,444.68p 1,449.71p 1407870
03/10/2013 1,467.81p 1,523.10p 1,447.70p 1,486.91p 706850
02/10/2013 1,544.21p 1,549.24p 1,501.99p 1,516.06p 1479608
01/10/2013 1,608.56p 1,617.60p 1,544.21p 1,549.24p 1340371
30/09/2013 1,599.51p 1,622.63p 1,592.47p 1,612.58p 821343
27/09/2013 1,588.45p 1,616.60p 1,588.45p 1,616.60p 829521
26/09/2013 1,576.38p 1,604.53p 1,576.05p 1,598.50p 1223488
25/09/2013 1,623.64p 1,627.66p 1,592.47p 1,605.54p 545043
24/09/2013 1,618.61p 1,645.75p 1,612.58p 1,628.66p 565473
23/09/2013 1,628.66p 1,636.71p 1,602.52p 1,618.61p 445952

*Close Price adjusted for both dividends and splits