Aggreko (AGK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/09/2013 1,637.71p 1,662.84p 1,617.60p 1,622.63p 757306
19/09/2013 1,618.61p 1,653.80p 1,614.59p 1,641.73p 885420
18/09/2013 1,594.48p 1,603.53p 1,580.41p 1,594.48p 588361
17/09/2013 1,618.61p 1,657.82p 1,579.40p 1,588.45p 1745481
16/09/2013 1,639.72p 1,662.84p 1,628.66p 1,657.82p 987380
13/09/2013 1,608.56p 1,631.68p 1,598.92p 1,624.64p 562605
12/09/2013 1,647.76p 1,657.82p 1,598.50p 1,618.61p 1038149
11/09/2013 1,633.69p 1,659.83p 1,625.65p 1,659.83p 454916
10/09/2013 1,622.63p 1,656.81p 1,613.58p 1,638.72p 786215
09/09/2013 1,623.64p 1,624.12p 1,602.52p 1,613.58p 604101
06/09/2013 1,603.53p 1,623.64p 1,600.91p 1,620.62p 559423
05/09/2013 1,618.61p 1,636.71p 1,597.29p 1,607.55p 730299
04/09/2013 1,626.65p 1,629.67p 1,597.50p 1,613.58p 407438
03/09/2013 1,626.65p 1,648.13p 1,625.65p 1,629.67p 732002
02/09/2013 1,642.74p 1,652.79p 1,617.60p 1,631.68p 560001
30/08/2013 1,634.69p 1,664.85p 1,620.62p 1,635.70p 1122982
29/08/2013 1,587.44p 1,637.71p 1,584.43p 1,633.69p 869665
28/08/2013 1,612.58p 1,616.60p 1,561.30p 1,580.41p 1409164
27/08/2013 1,617.60p 1,630.67p 1,608.56p 1,616.60p 1009459
23/08/2013 1,665.86p 1,666.87p 1,609.56p 1,615.59p 1059925
22/08/2013 1,662.84p 1,674.91p 1,655.81p 1,663.85p 494822
21/08/2013 1,669.88p 1,672.90p 1,654.80p 1,662.84p 491922
20/08/2013 1,669.88p 1,690.99p 1,655.81p 1,661.84p 609040
19/08/2013 1,667.87p 1,687.98p 1,663.85p 1,678.93p 441131
16/08/2013 1,658.82p 1,674.91p 1,655.81p 1,664.85p 716453
15/08/2013 1,703.06p 1,708.46p 1,650.78p 1,660.83p 651724
14/08/2013 1,739.25p 1,743.62p 1,704.06p 1,707.08p 606820
13/08/2013 1,727.19p 1,739.25p 1,700.04p 1,718.14p 578427
12/08/2013 1,716.13p 1,726.18p 1,682.95p 1,722.16p 438330
09/08/2013 1,667.87p 1,722.16p 1,659.83p 1,713.11p 670368
08/08/2013 1,652.79p 1,680.94p 1,650.78p 1,659.83p 710478
07/08/2013 1,640.73p 1,664.85p 1,628.66p 1,639.72p 576358
06/08/2013 1,650.78p 1,668.62p 1,625.65p 1,644.75p 955837
05/08/2013 1,596.49p 1,651.79p 1,595.49p 1,650.78p 939412
02/08/2013 1,633.69p 1,651.79p 1,577.39p 1,595.49p 2234707
01/08/2013 1,779.46p 1,780.47p 1,624.46p 1,651.79p 3112988
31/07/2013 1,794.54p 1,817.95p 1,775.44p 1,789.52p 738585
30/07/2013 1,768.41p 1,804.60p 1,762.63p 1,800.58p 689629
29/07/2013 1,791.53p 1,797.56p 1,753.33p 1,759.36p 512671
26/07/2013 1,811.64p 1,817.67p 1,782.48p 1,787.51p 511842
25/07/2013 1,824.70p 1,829.73p 1,796.56p 1,802.59p 477198
24/07/2013 1,831.74p 1,849.84p 1,823.70p 1,829.73p 663631
23/07/2013 1,849.84p 1,849.84p 1,816.66p 1,823.70p 591803
22/07/2013 1,831.74p 1,843.81p 1,812.64p 1,842.80p 478852
19/07/2013 1,809.62p 1,827.72p 1,796.56p 1,824.70p 745543
18/07/2013 1,802.59p 1,809.62p 1,775.75p 1,809.62p 505638
17/07/2013 1,782.48p 1,802.59p 1,762.37p 1,800.58p 377677
16/07/2013 1,767.40p 1,784.49p 1,762.37p 1,779.46p 823914
15/07/2013 1,819.68p 1,835.76p 1,759.36p 1,767.40p 753612
12/07/2013 1,821.69p 1,842.80p 1,808.62p 1,821.69p 592786
11/07/2013 1,841.80p 1,841.80p 1,798.57p 1,815.66p 603081
10/07/2013 1,805.60p 1,819.68p 1,765.39p 1,819.68p 515404
09/07/2013 1,794.54p 1,829.73p 1,782.48p 1,812.64p 700047
08/07/2013 1,747.29p 1,796.56p 1,738.25p 1,782.48p 467092
05/07/2013 1,752.32p 1,767.40p 1,728.19p 1,738.25p 500079
04/07/2013 1,699.04p 1,749.30p 1,689.99p 1,743.27p 397553
03/07/2013 1,687.98p 1,689.99p 1,655.81p 1,685.97p 476399
02/07/2013 1,686.97p 1,712.11p 1,673.90p 1,707.08p 478770
01/07/2013 1,674.91p 1,690.99p 1,650.78p 1,690.99p 561614
28/06/2013 1,690.99p 1,695.02p 1,646.76p 1,650.78p 788879
27/06/2013 1,667.87p 1,682.95p 1,649.77p 1,668.88p 903306
26/06/2013 1,671.89p 1,679.93p 1,658.82p 1,667.87p 706002
25/06/2013 1,661.84p 1,671.89p 1,646.76p 1,666.87p 601085
24/06/2013 1,635.70p 1,662.84p 1,626.65p 1,651.79p 666134
21/06/2013 1,642.74p 1,680.94p 1,628.66p 1,637.71p 1328272
20/06/2013 1,646.76p 1,668.88p 1,618.61p 1,634.69p 1115402
19/06/2013 1,721.15p 1,761.37p 1,665.86p 1,668.88p 1756448
18/06/2013 1,789.52p 1,789.52p 1,748.30p 1,761.37p 1481747
17/06/2013 1,737.24p 1,802.59p 1,732.21p 1,800.58p 1139672
14/06/2013 1,707.08p 1,736.65p 1,693.00p 1,734.22p 728173
13/06/2013 1,651.79p 1,696.02p 1,635.70p 1,693.00p 828228
12/06/2013 1,654.80p 1,669.88p 1,645.75p 1,660.83p 693853
11/06/2013 1,671.89p 1,674.91p 1,637.71p 1,650.78p 793181
10/06/2013 1,662.84p 1,681.95p 1,648.77p 1,674.91p 509587
07/06/2013 1,638.72p 1,667.87p 1,630.67p 1,666.87p 615134
06/06/2013 1,651.79p 1,692.00p 1,637.71p 1,641.73p 715773
05/06/2013 1,687.98p 1,696.02p 1,627.66p 1,642.74p 1561278
04/06/2013 1,727.19p 1,738.31p 1,682.95p 1,696.02p 1210957
03/06/2013 1,791.53p 1,810.02p 1,711.10p 1,715.12p 1257165
31/05/2013 1,825.71p 1,836.77p 1,794.54p 1,796.56p 632139
30/05/2013 1,804.60p 1,838.78p 1,791.53p 1,836.77p 511083
29/05/2013 1,815.66p 1,824.70p 1,791.42p 1,809.62p 683753
28/05/2013 1,752.32p 1,837.26p 1,740.26p 1,821.69p 886087
24/05/2013 1,787.51p 1,799.57p 1,723.16p 1,740.26p 939372
23/05/2013 1,833.75p 1,858.89p 1,767.40p 1,767.40p 1186108
22/05/2013 1,863.91p 1,890.05p 1,852.85p 1,871.96p 831569
21/05/2013 1,799.57p 1,868.94p 1,792.53p 1,865.92p 1212352
20/05/2013 1,762.37p 1,801.58p 1,737.40p 1,797.56p 467130
17/05/2013 1,751.31p 1,782.48p 1,740.47p 1,756.34p 662318
16/05/2013 1,758.35p 1,764.38p 1,739.25p 1,753.33p 489362
15/05/2013 1,778.46p 1,793.10p 1,755.34p 1,759.36p 720960
14/05/2013 1,777.45p 1,785.50p 1,757.35p 1,777.45p 726892
13/05/2013 1,772.43p 1,792.07p 1,766.39p 1,773.43p 426790
10/05/2013 1,759.36p 1,779.46p 1,750.31p 1,774.44p 606717
09/05/2013 1,702.05p 1,766.39p 1,702.05p 1,765.39p 503858
08/05/2013 1,705.07p 1,727.19p 1,695.02p 1,702.05p 609511
07/05/2013 1,727.19p 1,729.20p 1,694.01p 1,702.05p 734407
03/05/2013 1,760.36p 1,777.45p 1,723.16p 1,732.21p 850240
02/05/2013 1,781.47p 1,782.93p 1,732.21p 1,759.36p 929933
01/05/2013 1,794.54p 1,815.66p 1,753.33p 1,788.51p 310785
30/04/2013 1,787.51p 1,803.16p 1,762.37p 1,791.53p 984380
29/04/2013 1,784.49p 1,815.93p 1,777.96p 1,788.51p 598575
26/04/2013 1,779.46p 1,789.52p 1,758.35p 1,783.49p 524087
25/04/2013 1,762.37p 1,782.48p 1,755.34p 1,781.47p 549481
24/04/2013 1,780.47p 1,793.54p 1,757.35p 1,766.39p 756415
23/04/2013 1,772.43p 1,799.57p 1,768.41p 1,793.54p 840942
22/04/2013 1,782.48p 1,792.46p 1,758.35p 1,771.42p 689386
19/04/2013 1,790.52p 1,799.57p 1,764.38p 1,778.46p 1000428
18/04/2013 1,789.52p 1,807.61p 1,772.43p 1,785.50p 674612
17/04/2013 1,811.64p 1,813.65p 1,761.37p 1,781.47p 522114
16/04/2013 1,794.54p 1,817.67p 1,782.48p 1,800.58p 715965
15/04/2013 1,804.60p 1,817.67p 1,761.37p 1,798.57p 1002464
12/04/2013 1,734.22p 1,826.72p 1,734.22p 1,801.58p 2489380
11/04/2013 1,774.44p 1,783.68p 1,758.35p 1,770.42p 826962
10/04/2013 1,769.41p 1,777.72p 1,750.31p 1,776.45p 760290
09/04/2013 1,759.36p 1,773.43p 1,738.25p 1,750.31p 600276
08/04/2013 1,749.30p 1,801.58p 1,738.25p 1,755.34p 641733
05/04/2013 1,771.42p 1,776.01p 1,709.09p 1,738.25p 773463
04/04/2013 1,809.62p 1,809.62p 1,761.37p 1,766.39p 685999
03/04/2013 1,808.62p 1,839.79p 1,789.52p 1,797.56p 697831
02/04/2013 1,783.49p 1,795.57p 1,764.38p 1,789.52p 628190
28/03/2013 1,799.57p 1,817.67p 1,785.50p 1,791.53p 914821
27/03/2013 1,831.74p 1,842.80p 1,785.50p 1,799.57p 1249247
26/03/2013 1,869.95p 1,875.94p 1,800.58p 1,822.69p 1313265
25/03/2013 1,919.21p 1,920.21p 1,858.89p 1,864.92p 661316
22/03/2013 1,921.22p 1,932.66p 1,892.06p 1,905.13p 828944
21/03/2013 1,968.47p 1,971.49p 1,925.24p 1,927.25p 1006909
20/03/2013 1,972.49p 1,989.44p 1,960.43p 1,971.49p 762009
19/03/2013 1,983.55p 1,989.58p 1,955.40p 1,960.43p 435579
18/03/2013 1,962.44p 1,994.61p 1,949.37p 1,985.56p 557908
15/03/2013 2,029.80p 2,039.85p 1,975.51p 1,999.64p 1295782
14/03/2013 1,892.06p 1,990.44p 1,848.83p 1,975.51p 1445902
13/03/2013 1,862.91p 1,896.08p 1,840.45p 1,848.83p 825650
12/03/2013 1,915.19p 1,919.21p 1,877.41p 1,896.08p 939007
11/03/2013 1,883.01p 1,936.30p 1,859.89p 1,919.21p 1533872
08/03/2013 1,960.43p 1,970.48p 1,865.92p 1,889.05p 1724796
07/03/2013 1,859.89p 2,044.88p 1,820.68p 1,949.37p 3402118
06/03/2013 1,764.38p 1,781.47p 1,732.21p 1,767.40p 947971
05/03/2013 1,723.16p 1,766.39p 1,723.16p 1,757.35p 755820
04/03/2013 1,739.25p 1,752.26p 1,716.13p 1,716.13p 897572
01/03/2013 1,707.08p 1,753.33p 1,687.98p 1,734.22p 814612
28/02/2013 1,694.01p 1,706.07p 1,666.87p 1,705.07p 623614
27/02/2013 1,667.87p 1,695.60p 1,658.82p 1,686.97p 949972
26/02/2013 1,670.89p 1,693.00p 1,655.81p 1,658.82p 747908
25/02/2013 1,738.25p 1,738.25p 1,678.93p 1,693.00p 1065117
22/02/2013 1,726.18p 1,751.31p 1,715.12p 1,728.19p 639516
21/02/2013 1,741.26p 1,748.30p 1,704.97p 1,715.12p 550510
20/02/2013 1,726.18p 1,758.35p 1,718.14p 1,748.30p 830096
19/02/2013 1,720.15p 1,733.22p 1,709.42p 1,724.17p 652271
18/02/2013 1,719.14p 1,733.22p 1,688.98p 1,717.13p 1286054
15/02/2013 1,648.77p 1,699.65p 1,632.68p 1,688.98p 1222090
14/02/2013 1,636.71p 1,663.85p 1,636.71p 1,649.77p 878258
13/02/2013 1,616.60p 1,660.83p 1,616.60p 1,638.72p 1342328
12/02/2013 1,591.46p 1,633.69p 1,584.43p 1,620.62p 1216209
11/02/2013 1,593.48p 1,596.49p 1,562.31p 1,589.45p 804180
08/02/2013 1,590.46p 1,614.46p 1,580.41p 1,596.49p 1420873
07/02/2013 1,578.39p 1,581.41p 1,559.29p 1,565.33p 1011667
06/02/2013 1,593.48p 1,606.95p 1,556.76p 1,576.38p 1385968
05/02/2013 1,605.54p 1,613.38p 1,588.45p 1,589.45p 1276613
04/02/2013 1,635.70p 1,635.70p 1,596.80p 1,606.54p 1385518
01/02/2013 1,608.56p 1,636.80p 1,598.30p 1,631.68p 1310275
31/01/2013 1,604.53p 1,628.66p 1,556.28p 1,605.54p 3236083
30/01/2013 1,708.08p 1,713.11p 1,616.60p 1,620.62p 1788867
29/01/2013 1,751.31p 1,754.22p 1,705.07p 1,710.10p 1304623
28/01/2013 1,759.36p 1,763.38p 1,720.15p 1,756.34p 949579
25/01/2013 1,766.39p 1,785.50p 1,755.34p 1,763.38p 658368
24/01/2013 1,828.73p 1,830.74p 1,767.40p 1,770.42p 885826
23/01/2013 1,813.65p 1,829.73p 1,809.62p 1,828.73p 892295
22/01/2013 1,809.62p 1,829.73p 1,805.60p 1,819.68p 469165
21/01/2013 1,829.73p 1,829.73p 1,803.59p 1,815.66p 539546
18/01/2013 1,832.75p 1,865.92p 1,801.58p 1,839.79p 812118
17/01/2013 1,778.46p 1,852.85p 1,775.37p 1,827.72p 1062062
16/01/2013 1,782.48p 1,797.56p 1,768.41p 1,779.46p 511520
15/01/2013 1,756.34p 1,784.67p 1,755.18p 1,784.49p 514277
14/01/2013 1,796.56p 1,798.55p 1,745.28p 1,758.35p 607504
11/01/2013 1,780.47p 1,789.70p 1,749.06p 1,789.52p 1705744
10/01/2013 1,790.52p 1,799.57p 1,771.42p 1,780.47p 591034
09/01/2013 1,783.49p 1,801.99p 1,769.41p 1,792.53p 930302
08/01/2013 1,757.35p 1,795.55p 1,748.35p 1,778.46p 728046
07/01/2013 1,774.44p 1,780.47p 1,752.32p 1,758.35p 447839
04/01/2013 1,768.41p 1,777.45p 1,759.36p 1,774.44p 1151428
03/01/2013 1,787.51p 1,787.51p 1,771.42p 1,774.44p 787287
02/01/2013 1,772.43p 1,789.52p 1,765.39p 1,778.46p 1496800
31/12/2012 1,744.28p 1,760.36p 1,741.26p 1,749.30p 196960
28/12/2012 1,756.34p 1,768.41p 1,733.22p 1,749.30p 445885
27/12/2012 1,751.31p 1,770.42p 1,751.31p 1,760.36p 705805
24/12/2012 1,774.44p 1,774.44p 1,738.25p 1,760.36p 223277
21/12/2012 1,764.38p 1,774.44p 1,723.74p 1,769.41p 1797856
20/12/2012 1,696.02p 1,773.43p 1,696.02p 1,751.31p 1903815
19/12/2012 1,723.16p 1,725.18p 1,698.03p 1,709.09p 2685448
18/12/2012 1,692.00p 1,760.85p 1,639.72p 1,713.11p 2931911
17/12/2012 1,859.89p 1,859.89p 1,655.81p 1,672.90p 5503958
14/12/2012 2,156.47p 2,159.20p 2,135.36p 2,136.36p 739079
13/12/2012 2,191.66p 2,192.66p 2,146.62p 2,155.46p 524236
12/12/2012 2,216.79p 2,218.80p 2,177.58p 2,186.63p 592182
11/12/2012 2,228.85p 2,238.91p 2,205.73p 2,211.76p 799684
10/12/2012 2,247.96p 2,250.34p 2,223.83p 2,229.86p 403741
07/12/2012 2,260.02p 2,265.15p 2,238.91p 2,256.00p 424500
06/12/2012 2,278.12p 2,283.14p 2,261.03p 2,261.03p 294526
05/12/2012 2,257.00p 2,280.13p 2,252.98p 2,266.05p 460798

*Close Price adjusted for both dividends and splits