Aggreko (AGK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/12/2012 2,256.00p 2,261.03p 2,246.95p 2,247.96p 299880
03/12/2012 2,253.99p 2,265.05p 2,242.93p 2,262.03p 219421
30/11/2012 2,263.04p 2,267.06p 2,243.71p 2,243.93p 469797
29/11/2012 2,256.00p 2,293.20p 2,249.94p 2,261.03p 472208
28/11/2012 2,247.96p 2,250.97p 2,221.82p 2,241.92p 304692
27/11/2012 2,203.72p 2,247.18p 2,198.69p 2,246.95p 544896
26/11/2012 2,204.73p 2,210.76p 2,186.63p 2,193.67p 405079
23/11/2012 2,178.59p 2,217.80p 2,172.55p 2,204.73p 371499
22/11/2012 2,170.54p 2,186.63p 2,166.52p 2,177.58p 235364
21/11/2012 2,163.51p 2,176.05p 2,152.45p 2,164.51p 306702
20/11/2012 2,129.32p 2,177.58p 2,122.29p 2,171.55p 696311
19/11/2012 2,118.27p 2,133.35p 2,109.59p 2,131.34p 683173
16/11/2012 2,104.19p 2,126.31p 2,098.16p 2,106.20p 483399
15/11/2012 2,134.35p 2,139.38p 2,094.14p 2,107.21p 596839
14/11/2012 2,162.50p 2,172.55p 2,144.41p 2,147.42p 558069
13/11/2012 2,149.43p 2,168.53p 2,136.96p 2,164.51p 467614
12/11/2012 2,161.50p 2,175.57p 2,157.47p 2,157.47p 369088
09/11/2012 2,167.53p 2,184.62p 2,145.41p 2,166.52p 315956
08/11/2012 2,175.57p 2,181.60p 2,165.52p 2,169.54p 618216
07/11/2012 2,211.76p 2,219.79p 2,163.51p 2,165.52p 633914
06/11/2012 2,182.61p 2,200.70p 2,171.55p 2,200.70p 455063
05/11/2012 2,201.71p 2,202.62p 2,169.30p 2,176.58p 455893
02/11/2012 2,188.64p 2,219.34p 2,179.59p 2,208.75p 538445
01/11/2012 2,158.48p 2,188.64p 2,090.27p 2,186.63p 696524
31/10/2012 2,144.41p 2,189.65p 2,144.41p 2,161.50p 943643
30/10/2012 2,110.22p 2,180.60p 2,105.44p 2,140.38p 818478
29/10/2012 2,096.15p 2,116.32p 2,082.07p 2,112.23p 809501
26/10/2012 2,085.09p 2,101.18p 2,072.02p 2,097.15p 707372
25/10/2012 2,050.91p 2,102.85p 2,033.82p 2,100.17p 1173897
24/10/2012 2,032.81p 2,061.97p 2,007.68p 2,056.94p 1054154
23/10/2012 2,084.08p 2,089.87p 2,033.82p 2,038.84p 915468
22/10/2012 2,122.29p 2,127.31p 2,071.01p 2,084.08p 1412052
19/10/2012 2,211.76p 2,220.81p 2,086.10p 2,148.43p 4358147
18/10/2012 2,291.19p 2,359.55p 2,284.15p 2,314.31p 924498
17/10/2012 2,297.22p 2,306.27p 2,281.13p 2,291.19p 645597
16/10/2012 2,272.08p 2,302.24p 2,272.08p 2,290.18p 512100
15/10/2012 2,231.87p 2,273.09p 2,231.87p 2,263.04p 378980
12/10/2012 2,242.93p 2,251.98p 2,221.82p 2,236.90p 430040
11/10/2012 2,219.81p 2,270.07p 2,213.77p 2,248.96p 403350
10/10/2012 2,236.90p 2,236.90p 2,198.69p 2,222.82p 1119211
09/10/2012 2,274.09p 2,295.21p 2,251.98p 2,251.98p 1240826
08/10/2012 2,366.59p 2,378.32p 2,327.38p 2,331.40p 479745
05/10/2012 2,360.55p 2,386.69p 2,356.91p 2,382.67p 476384
04/10/2012 2,322.35p 2,365.58p 2,322.35p 2,359.55p 531662
03/10/2012 2,317.32p 2,327.38p 2,310.29p 2,321.35p 431699
02/10/2012 2,325.37p 2,343.46p 2,315.31p 2,323.36p 533250
01/10/2012 2,323.36p 2,347.49p 2,317.32p 2,338.44p 826127
28/09/2012 2,336.43p 2,339.44p 2,318.33p 2,325.37p 537256
27/09/2012 2,347.49p 2,351.51p 2,301.24p 2,318.33p 392188
26/09/2012 2,360.55p 2,360.55p 2,325.87p 2,331.40p 410743
25/09/2012 2,375.63p 2,382.67p 2,361.56p 2,374.63p 258356
24/09/2012 2,349.50p 2,379.66p 2,336.43p 2,371.61p 415713
21/09/2012 2,386.69p 2,395.74p 2,354.52p 2,360.55p 995846
20/09/2012 2,371.61p 2,382.67p 2,359.55p 2,374.63p 465426
19/09/2012 2,405.80p 2,417.86p 2,368.60p 2,385.69p 389271
18/09/2012 2,405.80p 2,422.89p 2,391.72p 2,405.80p 284397
17/09/2012 2,400.77p 2,427.91p 2,397.25p 2,412.83p 346964
14/09/2012 2,390.72p 2,403.74p 2,359.55p 2,395.74p 488209
13/09/2012 2,337.43p 2,348.49p 2,322.35p 2,339.44p 313479
12/09/2012 2,353.52p 2,371.61p 2,320.94p 2,337.43p 386751
11/09/2012 2,359.55p 2,363.57p 2,338.44p 2,347.49p 305082
10/09/2012 2,361.56p 2,385.69p 2,353.52p 2,371.61p 291170
07/09/2012 2,357.54p 2,376.64p 2,345.47p 2,369.60p 318469
06/09/2012 2,308.28p 2,352.51p 2,302.24p 2,352.51p 437792
05/09/2012 2,292.19p 2,327.38p 2,285.15p 2,306.27p 523602
04/09/2012 2,357.54p 2,357.54p 2,287.16p 2,296.21p 654321
03/09/2012 2,384.68p 2,384.68p 2,342.46p 2,349.50p 502267
31/08/2012 2,324.36p 2,395.74p 2,312.30p 2,372.62p 763343
30/08/2012 2,318.33p 2,331.40p 2,306.27p 2,317.32p 531070
29/08/2012 2,304.26p 2,334.42p 2,297.22p 2,318.33p 514408
28/08/2012 2,291.19p 2,315.31p 2,284.15p 2,311.29p 563128
24/08/2012 2,276.11p 2,301.24p 2,276.11p 2,296.21p 305504
23/08/2012 2,286.16p 2,286.16p 2,260.02p 2,271.08p 245586
22/08/2012 2,305.26p 2,305.26p 2,265.05p 2,267.06p 281654
21/08/2012 2,296.21p 2,308.28p 2,269.07p 2,297.22p 357986
20/08/2012 2,331.40p 2,331.40p 2,283.14p 2,288.17p 371649
17/08/2012 2,286.16p 2,313.38p 2,274.09p 2,313.30p 463013
16/08/2012 2,285.15p 2,288.57p 2,271.72p 2,272.08p 381490
15/08/2012 2,299.23p 2,303.25p 2,274.09p 2,278.12p 406394
14/08/2012 2,287.16p 2,292.19p 2,272.08p 2,292.19p 256078
13/08/2012 2,272.08p 2,282.14p 2,269.07p 2,277.11p 495619
10/08/2012 2,271.08p 2,276.11p 2,250.97p 2,275.10p 734009
09/08/2012 2,240.92p 2,273.09p 2,238.91p 2,268.06p 468748
08/08/2012 2,212.77p 2,238.91p 2,205.73p 2,237.90p 508231
07/08/2012 2,233.88p 2,239.91p 2,179.59p 2,220.81p 797422
06/08/2012 2,213.77p 2,235.89p 2,203.59p 2,226.84p 536840
03/08/2012 2,126.31p 2,238.91p 2,116.26p 2,216.79p 879733
02/08/2012 2,115.25p 2,160.49p 2,034.82p 2,111.23p 1218308
01/08/2012 2,090.12p 2,133.24p 2,061.97p 2,131.34p 1365695
31/07/2012 2,068.00p 2,069.00p 2,048.90p 2,052.92p 790728
30/07/2012 2,053.92p 2,073.03p 2,037.84p 2,065.99p 322611
27/07/2012 2,027.78p 2,045.88p 2,013.71p 2,042.87p 549410
26/07/2012 1,962.44p 2,016.73p 1,933.28p 2,016.73p 703924
25/07/2012 1,968.47p 1,968.47p 1,944.84p 1,953.39p 323651
24/07/2012 1,913.18p 1,976.51p 1,913.18p 1,969.47p 802158
23/07/2012 1,959.42p 1,963.44p 1,910.46p 1,916.19p 312987
20/07/2012 2,008.68p 2,015.72p 1,965.45p 1,967.46p 660367
19/07/2012 2,010.69p 2,037.84p 2,005.67p 2,019.74p 536502
18/07/2012 1,955.40p 2,009.69p 1,948.36p 2,005.67p 619029
17/07/2012 1,956.41p 1,956.41p 1,930.27p 1,938.31p 348829
16/07/2012 1,948.36p 1,952.38p 1,929.26p 1,949.37p 478639
13/07/2012 1,932.28p 1,955.40p 1,932.28p 1,946.35p 576743
12/07/2012 1,994.61p 2,010.32p 1,928.26p 1,929.26p 1156801
11/07/2012 2,076.04p 2,076.04p 1,994.61p 2,003.66p 817576
10/07/2012 2,054.93p 2,097.15p 2,041.86p 2,093.13p 638732
09/07/2012 2,059.96p 2,060.96p 2,034.82p 2,043.87p 418660
06/07/2012 2,078.05p 2,087.10p 2,050.91p 2,052.92p 370296
05/07/2012 2,100.17p 2,115.75p 2,074.03p 2,074.03p 533483
04/07/2012 2,097.15p 2,110.22p 2,088.41p 2,103.19p 227269
03/07/2012 2,093.13p 2,108.21p 2,076.04p 2,093.13p 417705
02/07/2012 2,094.14p 2,102.18p 2,081.07p 2,096.15p 372354
29/06/2012 2,077.05p 2,107.21p 2,050.91p 2,083.08p 696072
28/06/2012 1,985.56p 2,017.73p 1,958.67p 2,010.69p 963324
27/06/2012 2,052.92p 2,052.92p 1,971.49p 1,971.49p 1307681
26/06/2012 2,059.96p 2,059.96p 2,025.17p 2,038.84p 413563
25/06/2012 2,056.94p 2,070.01p 2,046.89p 2,054.93p 490979
22/06/2012 2,082.07p 2,087.10p 2,061.97p 2,065.99p 412660
21/06/2012 2,099.16p 2,132.34p 2,095.62p 2,096.15p 603026
20/06/2012 2,082.07p 2,113.24p 2,052.92p 2,110.22p 1012010
19/06/2012 2,091.12p 2,119.27p 2,080.06p 2,096.15p 480984
18/06/2012 2,098.16p 2,106.10p 2,019.74p 2,091.12p 1045278
15/06/2012 2,171.55p 2,171.55p 2,063.98p 2,077.05p 2919998
14/06/2012 2,173.56p 2,185.62p 2,150.44p 2,171.55p 485899
13/06/2012 2,243.93p 2,247.25p 2,179.59p 2,188.64p 899051
12/06/2012 2,186.63p 2,242.93p 2,186.63p 2,240.92p 489439
11/06/2012 2,239.91p 2,243.93p 2,188.64p 2,194.67p 378185
08/06/2012 2,189.65p 2,200.70p 2,164.51p 2,192.66p 447969
07/06/2012 2,204.73p 2,221.82p 2,173.56p 2,209.75p 419106
06/06/2012 2,116.26p 2,188.86p 2,099.16p 2,188.64p 474273
01/06/2012 2,203.72p 2,210.76p 2,115.25p 2,138.37p 494088
31/05/2012 2,201.71p 2,213.77p 2,184.62p 2,209.75p 570608
30/05/2012 2,219.81p 2,220.81p 2,189.79p 2,198.69p 394347
29/05/2012 2,209.75p 2,245.95p 2,205.73p 2,220.81p 496804
28/05/2012 2,190.65p 2,206.74p 2,182.61p 2,186.63p 434608
25/05/2012 2,185.62p 2,205.73p 2,137.37p 2,168.53p 834705
24/05/2012 2,088.11p 2,130.33p 2,065.99p 2,118.27p 462966
23/05/2012 2,117.26p 2,121.28p 2,069.00p 2,071.01p 604273
22/05/2012 2,109.22p 2,146.37p 2,101.93p 2,138.37p 514852
21/05/2012 2,056.94p 2,107.21p 2,036.83p 2,095.14p 465884
18/05/2012 2,081.07p 2,086.10p 2,039.09p 2,044.88p 516411
17/05/2012 2,147.42p 2,147.42p 2,088.11p 2,098.16p 385132
16/05/2012 2,166.52p 2,175.57p 2,131.81p 2,132.34p 551697
15/05/2012 2,174.57p 2,192.66p 2,153.45p 2,186.63p 462265
14/05/2012 2,196.68p 2,196.68p 2,152.45p 2,173.56p 334150
11/05/2012 2,183.61p 2,217.80p 2,175.57p 2,214.78p 364624
10/05/2012 2,172.55p 2,195.68p 2,149.43p 2,182.61p 402128
09/05/2012 2,182.61p 2,189.14p 2,131.34p 2,168.53p 456592
08/05/2012 2,235.89p 2,274.09p 2,178.59p 2,179.59p 659004
04/05/2012 2,278.12p 2,286.46p 2,229.86p 2,250.97p 598769
03/05/2012 2,281.13p 2,307.27p 2,278.12p 2,290.18p 466290
02/05/2012 2,297.22p 2,306.27p 2,268.06p 2,282.14p 393520
01/05/2012 2,278.12p 2,284.15p 2,264.04p 2,278.12p 233297
30/04/2012 2,297.22p 2,299.23p 2,258.01p 2,263.04p 363742
27/04/2012 2,276.11p 2,302.79p 2,261.03p 2,284.15p 496959
26/04/2012 2,285.15p 2,288.17p 2,249.97p 2,279.12p 378101
25/04/2012 2,270.07p 2,277.11p 2,246.95p 2,273.09p 346053
24/04/2012 2,246.95p 2,271.08p 2,246.95p 2,258.01p 516960
23/04/2012 2,305.26p 2,307.12p 2,231.87p 2,246.95p 577475
20/04/2012 2,308.28p 2,313.30p 2,287.16p 2,313.30p 602788
19/04/2012 2,262.03p 2,309.28p 2,253.99p 2,300.23p 815565
18/04/2012 2,240.92p 2,269.07p 2,212.77p 2,252.98p 846376
17/04/2012 2,181.60p 2,254.99p 2,174.57p 2,250.97p 670370
16/04/2012 2,218.80p 2,238.91p 2,183.61p 2,197.69p 605650
13/04/2012 2,238.91p 2,247.96p 2,192.66p 2,204.73p 569486
12/04/2012 2,194.67p 2,241.92p 2,181.60p 2,237.90p 1431649
11/04/2012 2,116.26p 2,175.57p 2,111.23p 2,170.54p 670450
10/04/2012 2,152.45p 2,165.52p 2,122.29p 2,122.29p 592082
05/04/2012 2,170.54p 2,182.61p 2,152.70p 2,174.57p 616606
04/04/2012 2,238.91p 2,242.93p 2,166.52p 2,171.55p 768285
03/04/2012 2,298.22p 2,298.22p 2,240.92p 2,243.93p 607972
02/04/2012 2,267.06p 2,290.18p 2,254.99p 2,287.16p 522245
30/03/2012 2,252.98p 2,278.12p 2,251.98p 2,262.03p 753088
29/03/2012 2,241.92p 2,256.00p 2,223.83p 2,247.96p 792664
28/03/2012 2,259.01p 2,287.16p 2,233.88p 2,239.91p 756898
27/03/2012 2,301.24p 2,306.27p 2,261.03p 2,271.08p 443407
26/03/2012 2,253.99p 2,296.21p 2,253.99p 2,282.14p 545866
23/03/2012 2,256.00p 2,281.13p 2,234.89p 2,253.99p 822647
22/03/2012 2,268.06p 2,288.17p 2,232.88p 2,247.96p 973941
21/03/2012 2,278.12p 2,278.12p 2,225.84p 2,272.08p 1073437
20/03/2012 2,310.29p 2,310.29p 2,269.07p 2,271.08p 440572
19/03/2012 2,329.39p 2,337.43p 2,308.28p 2,312.30p 372539
16/03/2012 2,325.37p 2,354.52p 2,321.42p 2,322.35p 1981081
15/03/2012 2,319.34p 2,346.48p 2,302.24p 2,328.38p 466350
14/03/2012 2,334.42p 2,353.52p 2,314.31p 2,316.32p 652633
13/03/2012 2,326.37p 2,334.42p 2,315.31p 2,327.38p 849213
12/03/2012 2,333.41p 2,359.55p 2,310.29p 2,312.30p 731750
09/03/2012 2,231.87p 2,333.41p 2,208.75p 2,325.37p 1390382
08/03/2012 2,193.67p 2,236.90p 2,184.62p 2,236.90p 592485
07/03/2012 2,175.57p 2,191.66p 2,136.36p 2,182.61p 437683
06/03/2012 2,199.70p 2,202.72p 2,112.23p 2,136.36p 608910
05/03/2012 2,217.80p 2,234.26p 2,195.68p 2,200.70p 431523
02/03/2012 2,244.94p 2,258.01p 2,227.85p 2,230.87p 240466
01/03/2012 2,220.81p 2,262.13p 2,207.11p 2,252.98p 343622
29/02/2012 2,211.76p 2,245.95p 2,211.76p 2,224.83p 661932
28/02/2012 2,233.88p 2,245.95p 2,211.76p 2,214.78p 631013
27/02/2012 2,258.01p 2,258.01p 2,220.81p 2,238.91p 418387
24/02/2012 2,222.82p 2,286.16p 2,216.79p 2,262.03p 648237
23/02/2012 2,173.56p 2,221.82p 2,159.49p 2,216.79p 609888
22/02/2012 2,178.59p 2,187.58p 2,153.45p 2,169.54p 328126
21/02/2012 2,196.68p 2,203.06p 2,175.07p 2,179.59p 376496

*Close Price adjusted for both dividends and splits