Aggreko (AGK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/02/2012 2,194.67p 2,210.76p 2,181.60p 2,199.70p 277618
17/02/2012 2,194.67p 2,215.78p 2,182.61p 2,183.61p 403964
16/02/2012 2,181.60p 2,198.69p 2,168.75p 2,183.61p 461279
15/02/2012 2,198.69p 2,214.78p 2,191.66p 2,201.71p 277294
14/02/2012 2,182.61p 2,202.72p 2,164.51p 2,198.69p 367911
13/02/2012 2,197.69p 2,210.51p 2,182.61p 2,191.66p 237076
10/02/2012 2,164.51p 2,204.73p 2,155.46p 2,186.63p 455826
09/02/2012 2,159.49p 2,178.59p 2,152.45p 2,166.52p 346037
08/02/2012 2,165.52p 2,173.56p 2,140.38p 2,159.49p 420596
07/02/2012 2,166.52p 2,175.57p 2,155.46p 2,170.54p 527778
06/02/2012 2,176.58p 2,176.58p 2,144.41p 2,170.54p 229295
03/02/2012 2,121.28p 2,174.57p 2,106.20p 2,173.56p 495674
02/02/2012 2,144.41p 2,148.43p 2,116.26p 2,116.26p 362043
01/02/2012 2,111.23p 2,143.40p 2,084.08p 2,134.35p 741510
31/01/2012 2,063.98p 2,117.26p 2,063.98p 2,106.20p 508035
30/01/2012 2,086.10p 2,111.23p 2,054.93p 2,070.01p 574734
27/01/2012 2,145.41p 2,145.41p 2,105.20p 2,107.21p 364720
26/01/2012 2,101.18p 2,160.49p 2,097.15p 2,150.44p 468044
25/01/2012 2,065.99p 2,098.54p 2,065.99p 2,090.12p 571397
24/01/2012 2,083.08p 2,093.13p 2,060.96p 2,061.97p 574732
23/01/2012 2,090.12p 2,094.77p 2,063.98p 2,094.14p 596347
20/01/2012 2,113.24p 2,122.29p 2,094.14p 2,100.17p 960542
19/01/2012 2,092.13p 2,106.20p 2,074.03p 2,096.15p 359967
18/01/2012 2,061.97p 2,092.13p 2,041.86p 2,082.07p 412851
17/01/2012 2,056.94p 2,072.02p 2,052.92p 2,052.92p 351112
16/01/2012 2,037.84p 2,051.91p 2,023.76p 2,045.88p 348018
13/01/2012 2,064.98p 2,070.01p 2,025.77p 2,038.84p 648824
12/01/2012 2,065.99p 2,090.12p 2,042.87p 2,054.93p 599718
11/01/2012 2,095.14p 2,114.24p 2,049.90p 2,062.97p 922940
10/01/2012 2,151.44p 2,155.46p 2,117.46p 2,134.35p 770012
09/01/2012 2,105.20p 2,151.44p 2,094.14p 2,142.39p 515843
06/01/2012 2,069.00p 2,101.18p 2,059.96p 2,100.17p 348347
05/01/2012 2,051.91p 2,071.01p 2,032.81p 2,059.96p 807821
04/01/2012 2,071.01p 2,085.09p 2,021.75p 2,036.83p 719614
03/01/2012 2,071.01p 2,087.48p 2,052.92p 2,074.03p 592716
30/12/2011 2,045.88p 2,055.93p 2,025.77p 2,027.78p 141947
29/12/2011 2,025.77p 2,055.83p 2,021.90p 2,049.90p 304383
28/12/2011 2,038.84p 2,043.87p 2,015.72p 2,027.78p 400483
23/12/2011 2,019.74p 2,032.81p 2,009.69p 2,012.70p 87649
22/12/2011 1,988.58p 2,016.73p 1,985.56p 2,009.69p 366598
21/12/2011 1,989.58p 2,021.75p 1,970.53p 1,982.54p 718503
20/12/2011 1,866.93p 1,980.73p 1,855.87p 1,980.53p 789086
19/12/2011 1,809.62p 1,861.90p 1,800.58p 1,857.88p 596803
16/12/2011 1,826.72p 1,834.76p 1,809.62p 1,826.72p 1044051
15/12/2011 1,835.76p 1,842.80p 1,812.64p 1,818.67p 436408
14/12/2011 1,849.84p 1,851.85p 1,804.10p 1,807.61p 708794
13/12/2011 1,829.73p 1,872.96p 1,820.23p 1,859.89p 460688
12/12/2011 1,854.87p 1,869.95p 1,821.69p 1,821.69p 419711
09/12/2011 1,865.92p 1,897.09p 1,854.87p 1,862.91p 446231
08/12/2011 1,884.02p 1,913.18p 1,881.00p 1,883.01p 478432
07/12/2011 1,916.19p 1,920.92p 1,844.91p 1,873.97p 556517
06/12/2011 1,874.97p 1,914.18p 1,874.97p 1,908.15p 512788
05/12/2011 1,905.13p 1,915.19p 1,880.00p 1,883.01p 424686
02/12/2011 1,909.15p 1,927.25p 1,888.04p 1,895.08p 352872
01/12/2011 1,907.14p 1,919.21p 1,887.04p 1,897.09p 737658
30/11/2011 1,836.77p 1,904.13p 1,821.69p 1,900.11p 955251
29/11/2011 1,791.53p 1,851.85p 1,773.43p 1,850.84p 643129
28/11/2011 1,758.35p 1,796.56p 1,749.30p 1,785.50p 489155
25/11/2011 1,720.15p 1,757.35p 1,700.04p 1,747.29p 367126
24/11/2011 1,702.05p 1,737.24p 1,695.02p 1,720.15p 434086
23/11/2011 1,700.04p 1,723.16p 1,700.04p 1,708.08p 432226
22/11/2011 1,729.20p 1,746.29p 1,713.11p 1,719.14p 573490
21/11/2011 1,754.33p 1,763.38p 1,714.12p 1,725.18p 452647
18/11/2011 1,768.41p 1,774.44p 1,758.42p 1,759.36p 507083
17/11/2011 1,812.64p 1,812.64p 1,756.34p 1,780.47p 569281
16/11/2011 1,788.51p 1,828.73p 1,780.47p 1,814.65p 598842
15/11/2011 1,799.57p 1,813.65p 1,789.52p 1,789.52p 444692
14/11/2011 1,823.70p 1,825.21p 1,789.52p 1,798.57p 321210
11/11/2011 1,775.44p 1,824.70p 1,775.44p 1,816.66p 476292
10/11/2011 1,748.30p 1,806.61p 1,748.30p 1,781.47p 581742
09/11/2011 1,808.62p 1,808.62p 1,756.34p 1,780.47p 890046
08/11/2011 1,758.35p 1,790.52p 1,758.35p 1,787.51p 288882
07/11/2011 1,793.54p 1,793.54p 1,754.33p 1,763.38p 493637
04/11/2011 1,782.48p 1,806.61p 1,768.41p 1,796.56p 813425
03/11/2011 1,666.87p 1,785.50p 1,666.87p 1,773.43p 782162
02/11/2011 1,693.00p 1,727.19p 1,676.92p 1,707.08p 498091
01/11/2011 1,692.00p 1,692.00p 1,654.80p 1,684.96p 726450
31/10/2011 1,728.19p 1,734.22p 1,704.06p 1,721.15p 621775
28/10/2011 1,751.31p 1,751.31p 1,726.18p 1,737.24p 437506
27/10/2011 1,758.35p 1,758.35p 1,710.10p 1,738.25p 909388
26/10/2011 1,723.16p 1,751.31p 1,697.03p 1,711.10p 596074
25/10/2011 1,717.13p 1,750.31p 1,708.08p 1,719.14p 757455
24/10/2011 1,725.18p 1,733.22p 1,672.90p 1,723.16p 707854
21/10/2011 1,734.22p 1,749.30p 1,629.67p 1,719.14p 1084465
20/10/2011 1,711.10p 1,749.30p 1,697.03p 1,713.11p 398901
19/10/2011 1,764.38p 1,791.53p 1,742.27p 1,752.32p 499609
18/10/2011 1,727.19p 1,758.35p 1,706.07p 1,748.30p 524502
17/10/2011 1,736.23p 1,766.39p 1,722.16p 1,738.25p 623289
14/10/2011 1,677.92p 1,743.27p 1,677.92p 1,737.24p 341575
13/10/2011 1,736.23p 1,736.23p 1,680.94p 1,696.02p 427359
12/10/2011 1,697.03p 1,743.27p 1,674.91p 1,734.22p 360343
11/10/2011 1,740.26p 1,752.32p 1,694.01p 1,702.05p 512045
10/10/2011 1,708.08p 1,749.30p 1,695.02p 1,749.30p 365301
07/10/2011 1,713.11p 1,728.19p 1,672.90p 1,699.04p 486694
06/10/2011 1,625.65p 1,699.04p 1,618.61p 1,697.03p 852863
05/10/2011 1,554.27p 1,614.59p 1,550.25p 1,606.54p 745480
04/10/2011 1,596.49p 1,596.49p 1,527.12p 1,530.14p 875378
03/10/2011 1,598.50p 1,623.64p 1,577.39p 1,613.58p 867049
30/09/2011 1,683.96p 1,683.96p 1,611.57p 1,637.71p 915550
29/09/2011 1,747.29p 1,748.30p 1,681.95p 1,690.99p 823176
28/09/2011 1,763.38p 1,787.51p 1,750.31p 1,754.33p 490638
27/09/2011 1,759.36p 1,778.46p 1,731.21p 1,768.41p 573761
26/09/2011 1,654.80p 1,725.18p 1,652.79p 1,708.08p 469658
23/09/2011 1,749.30p 1,749.30p 1,653.80p 1,689.99p 733042
22/09/2011 1,753.33p 1,761.30p 1,729.20p 1,739.25p 955388
21/09/2011 1,779.46p 1,805.60p 1,770.42p 1,795.55p 571833
20/09/2011 1,774.44p 1,824.70p 1,772.43p 1,796.56p 556727
19/09/2011 1,797.56p 1,805.60p 1,767.70p 1,792.53p 526984
16/09/2011 1,861.90p 1,864.92p 1,824.70p 1,825.71p 1007329
15/09/2011 1,818.67p 1,857.88p 1,818.67p 1,847.83p 807377
14/09/2011 1,798.57p 1,819.99p 1,791.53p 1,809.62p 1023221
13/09/2011 1,849.84p 1,853.86p 1,780.47p 1,821.69p 2396166
12/09/2011 1,849.84p 1,853.86p 1,780.47p 1,807.61p 1371551
09/09/2011 1,911.16p 1,924.23p 1,876.98p 1,885.03p 452019
08/09/2011 1,909.15p 1,945.35p 1,888.04p 1,922.22p 412205
07/09/2011 1,889.05p 1,908.15p 1,858.89p 1,902.12p 442170
06/09/2011 1,806.61p 1,845.82p 1,796.56p 1,842.80p 742155
05/09/2011 1,838.78p 1,856.48p 1,804.60p 1,816.66p 741841
02/09/2011 1,919.21p 1,919.21p 1,861.90p 1,880.00p 970868
01/09/2011 1,943.34p 1,951.38p 1,914.18p 1,933.28p 1345754
31/08/2011 1,885.03p 1,960.43p 1,878.99p 1,949.37p 1052341
30/08/2011 1,825.71p 1,894.07p 1,825.71p 1,874.97p 600331
26/08/2011 1,763.38p 1,816.66p 1,739.25p 1,807.61p 894406
25/08/2011 1,831.74p 1,851.85p 1,748.30p 1,774.44p 1234181
24/08/2011 1,786.50p 1,786.50p 1,756.34p 1,772.43p 860181
23/08/2011 1,741.26p 1,781.47p 1,739.25p 1,764.38p 766690
22/08/2011 1,693.00p 1,745.28p 1,675.91p 1,725.18p 773033
19/08/2011 1,744.28p 1,751.31p 1,674.91p 1,703.06p 1287578
18/08/2011 1,878.99p 1,897.09p 1,716.38p 1,745.28p 1242495
17/08/2011 1,893.07p 1,908.15p 1,871.96p 1,897.09p 529896
16/08/2011 1,889.05p 1,905.13p 1,865.92p 1,903.12p 471436
15/08/2011 1,899.10p 1,924.23p 1,845.82p 1,904.13p 498269
12/08/2011 1,779.46p 1,889.05p 1,739.25p 1,889.05p 1125610
11/08/2011 1,749.30p 1,777.45p 1,703.06p 1,777.45p 1407761
10/08/2011 1,746.29p 1,789.52p 1,692.00p 1,705.07p 1400612
09/08/2011 1,634.69p 1,719.14p 1,559.29p 1,709.09p 2070806
08/08/2011 1,698.03p 1,738.25p 1,634.69p 1,636.71p 1301906
05/08/2011 1,680.94p 1,762.37p 1,665.86p 1,716.13p 1129676
04/08/2011 1,859.89p 1,859.89p 1,744.28p 1,748.30p 856739
03/08/2011 1,864.92p 1,880.00p 1,805.60p 1,830.74p 948652
02/08/2011 1,903.12p 1,919.21p 1,880.00p 1,883.01p 780081
01/08/2011 1,960.43p 1,976.51p 1,912.17p 1,913.18p 460050
29/07/2011 1,929.26p 1,954.39p 1,919.21p 1,943.34p 432496
28/07/2011 1,940.32p 1,948.36p 1,921.22p 1,944.34p 627402
27/07/2011 1,991.59p 2,011.70p 1,951.38p 1,953.39p 715186
26/07/2011 2,016.73p 2,017.34p 1,982.54p 2,006.67p 569742
25/07/2011 1,996.62p 2,013.71p 1,990.59p 2,006.67p 879267
22/07/2011 2,002.65p 2,013.71p 1,993.42p 2,004.66p 621846
21/07/2011 2,010.69p 2,017.73p 1,972.49p 1,992.60p 2088681
20/07/2011 2,022.76p 2,030.80p 1,998.63p 2,006.67p 995907
19/07/2011 1,981.54p 2,023.76p 1,972.49p 2,011.70p 2044758
18/07/2011 2,032.81p 2,041.86p 1,970.48p 1,979.53p 1082737
15/07/2011 2,037.84p 2,054.93p 2,008.68p 2,032.81p 1395396
14/07/2011 2,033.82p 2,061.97p 2,022.76p 2,044.88p 1306052
13/07/2011 1,993.60p 2,043.87p 1,993.60p 2,041.86p 1003325
12/07/2011 1,986.57p 2,011.70p 1,964.45p 2,003.66p 1024704
11/07/2011 2,015.72p 2,057.95p 1,991.59p 2,001.65p 781070
08/07/2011 2,033.76p 2,050.92p 2,016.60p 2,023.67p 733208
07/07/2011 2,017.61p 2,034.77p 2,007.52p 2,028.71p 528690
06/07/2011 2,013.57p 2,013.57p 1,989.35p 2,008.53p 873490
05/07/2011 2,005.50p 2,016.30p 1,995.41p 2,010.55p 474500
04/07/2011 1,963.11p 2,002.47p 1,963.11p 1,998.43p 338536
01/07/2011 1,947.97p 1,963.11p 1,936.87p 1,962.10p 447637
30/06/2011 1,898.51p 1,948.98p 1,893.47p 1,946.96p 619410
29/06/2011 1,877.32p 1,906.59p 1,871.26p 1,900.53p 501840
28/06/2011 1,850.06p 1,878.33p 1,849.06p 1,870.25p 502941
27/06/2011 1,823.82p 1,849.06p 1,823.82p 1,845.02p 445446
24/06/2011 1,867.22p 1,867.22p 1,829.88p 1,833.92p 811224
23/06/2011 1,872.27p 1,872.27p 1,833.92p 1,840.98p 670144
22/06/2011 1,892.46p 1,902.55p 1,876.31p 1,879.34p 615424
21/06/2011 1,901.54p 1,901.54p 1,880.34p 1,891.26p 600591
20/06/2011 1,904.57p 1,918.70p 1,854.10p 1,891.45p 851542
17/06/2011 1,877.32p 1,929.80p 1,873.28p 1,928.79p 765127
16/06/2011 1,905.58p 1,905.58p 1,852.08p 1,883.37p 1207107
15/06/2011 1,925.76p 1,927.78p 1,907.60p 1,914.66p 802430
14/06/2011 1,901.54p 1,935.63p 1,896.49p 1,928.79p 832214
13/06/2011 1,942.92p 1,942.92p 1,864.20p 1,891.45p 1642084
10/06/2011 1,948.98p 1,977.24p 1,942.92p 1,953.01p 642388
09/06/2011 1,926.77p 1,957.05p 1,922.74p 1,952.01p 496400
08/06/2011 1,924.75p 1,942.92p 1,919.71p 1,926.77p 652292
07/06/2011 1,918.70p 1,930.77p 1,914.66p 1,926.77p 728260
06/06/2011 1,899.52p 1,926.77p 1,887.41p 1,921.73p 421455
03/06/2011 1,898.51p 1,910.62p 1,882.36p 1,897.50p 615068
02/06/2011 1,882.36p 1,910.62p 1,865.20p 1,890.44p 775202
01/06/2011 1,900.53p 1,918.70p 1,888.42p 1,899.52p 1081117
31/05/2011 1,850.06p 1,904.57p 1,844.01p 1,884.38p 1324794
27/05/2011 1,807.67p 1,833.92p 1,806.66p 1,830.89p 459393
26/05/2011 1,819.79p 1,820.80p 1,788.50p 1,797.58p 845209
25/05/2011 1,769.32p 1,821.80p 1,764.27p 1,816.76p 878147
24/05/2011 1,733.99p 1,788.50p 1,725.92p 1,785.47p 559714
23/05/2011 1,745.10p 1,745.10p 1,724.91p 1,727.94p 629475
20/05/2011 1,807.67p 1,809.69p 1,757.21p 1,769.32p 663557
19/05/2011 1,729.96p 1,796.57p 1,725.92p 1,789.51p 927083
18/05/2011 1,756.20p 1,764.27p 1,723.90p 1,730.97p 862040
17/05/2011 1,764.27p 1,777.39p 1,740.05p 1,747.12p 959146
16/05/2011 1,806.66p 1,815.75p 1,763.26p 1,766.29p 721219
13/05/2011 1,800.61p 1,840.98p 1,797.58p 1,827.86p 668498
12/05/2011 1,787.49p 1,798.59p 1,776.39p 1,794.55p 635054
11/05/2011 1,819.79p 1,821.80p 1,796.57p 1,804.65p 1032588
10/05/2011 1,780.42p 1,826.85p 1,770.33p 1,808.68p 1013982

*Close Price adjusted for both dividends and splits