Aggreko (AGK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/05/2011 1,754.18p 1,781.43p 1,748.12p 1,779.41p 534636
06/05/2011 1,745.10p 1,773.36p 1,717.85p 1,766.29p 582197
05/05/2011 1,764.27p 1,777.39p 1,745.10p 1,749.13p 513010
04/05/2011 1,805.66p 1,805.66p 1,748.12p 1,764.27p 984722
03/05/2011 1,773.36p 1,823.82p 1,773.36p 1,802.63p 1533468
28/04/2011 1,812.72p 1,821.80p 1,780.42p 1,803.64p 972777
27/04/2011 1,746.11p 1,841.99p 1,736.01p 1,802.63p 1680159
26/04/2011 1,685.55p 1,735.00p 1,672.43p 1,725.92p 1342192
21/04/2011 1,662.33p 1,681.51p 1,637.30p 1,681.51p 709948
20/04/2011 1,624.99p 1,658.30p 1,624.99p 1,651.23p 642610
19/04/2011 1,609.85p 1,636.09p 1,600.77p 1,604.80p 454405
18/04/2011 1,644.17p 1,645.17p 1,595.72p 1,607.83p 388763
15/04/2011 1,612.88p 1,646.18p 1,604.80p 1,641.14p 659579
14/04/2011 1,622.97p 1,635.08p 1,598.75p 1,609.85p 690431
13/04/2011 1,614.90p 1,646.18p 1,611.87p 1,629.03p 890146
12/04/2011 1,658.30p 1,660.31p 1,623.98p 1,626.00p 656418
11/04/2011 1,681.51p 1,683.53p 1,652.97p 1,666.37p 542541
08/04/2011 1,707.75p 1,709.77p 1,675.45p 1,681.51p 917279
07/04/2011 1,684.54p 1,716.84p 1,674.44p 1,711.79p 997643
06/04/2011 1,668.39p 1,696.94p 1,663.34p 1,689.58p 643651
05/04/2011 1,691.60p 1,692.61p 1,653.25p 1,660.31p 858815
04/04/2011 1,614.90p 1,717.85p 1,608.84p 1,693.62p 1870697
01/04/2011 1,603.79p 1,608.84p 1,586.64p 1,608.84p 767825
31/03/2011 1,572.50p 1,619.94p 1,554.34p 1,590.67p 1189854
30/03/2011 1,567.46p 1,580.37p 1,558.37p 1,570.49p 522700
29/03/2011 1,555.35p 1,558.53p 1,521.03p 1,558.37p 567620
28/03/2011 1,562.41p 1,563.97p 1,549.29p 1,550.30p 414977
25/03/2011 1,570.49p 1,580.58p 1,547.27p 1,554.34p 489139
24/03/2011 1,529.10p 1,563.42p 1,529.10p 1,562.41p 601820
23/03/2011 1,529.10p 1,548.28p 1,524.06p 1,531.12p 649422
22/03/2011 1,556.36p 1,566.45p 1,530.11p 1,533.14p 614390
21/03/2011 1,549.29p 1,568.47p 1,537.18p 1,558.37p 981124
18/03/2011 1,494.79p 1,536.17p 1,490.75p 1,532.13p 1697699
17/03/2011 1,490.75p 1,505.89p 1,450.38p 1,489.74p 1188050
16/03/2011 1,534.15p 1,545.25p 1,480.66p 1,482.68p 914056
15/03/2011 1,513.96p 1,544.24p 1,470.56p 1,534.15p 1948875
14/03/2011 1,428.17p 1,568.47p 1,420.10p 1,537.18p 4049238
11/03/2011 1,396.88p 1,440.29p 1,389.82p 1,420.10p 1827249
10/03/2011 1,455.42p 1,484.69p 1,389.82p 1,402.94p 2500793
09/03/2011 1,527.09p 1,534.15p 1,495.80p 1,502.86p 980924
08/03/2011 1,519.01p 1,529.10p 1,492.77p 1,529.10p 804586
07/03/2011 1,497.82p 1,527.09p 1,489.74p 1,519.01p 595463
04/03/2011 1,486.71p 1,509.93p 1,486.71p 1,497.82p 502367
03/03/2011 1,479.65p 1,505.89p 1,472.58p 1,490.75p 697348
02/03/2011 1,471.57p 1,481.46p 1,445.33p 1,476.62p 597241
01/03/2011 1,455.42p 1,497.82p 1,455.42p 1,479.65p 1321952
28/02/2011 1,433.22p 1,470.56p 1,433.22p 1,460.47p 627655
25/02/2011 1,423.13p 1,442.30p 1,404.96p 1,438.27p 698192
24/02/2011 1,418.08p 1,424.14p 1,384.77p 1,401.93p 1020182
23/02/2011 1,444.32p 1,446.34p 1,406.98p 1,425.15p 752609
22/02/2011 1,452.40p 1,454.42p 1,419.09p 1,441.29p 761929
21/02/2011 1,463.50p 1,485.70p 1,459.46p 1,460.47p 329669
18/02/2011 1,481.67p 1,493.68p 1,460.47p 1,468.55p 724569
17/02/2011 1,502.86p 1,510.94p 1,480.66p 1,484.69p 608136
16/02/2011 1,510.94p 1,536.17p 1,504.88p 1,507.91p 455964
15/02/2011 1,544.24p 1,550.30p 1,503.87p 1,509.93p 705436
14/02/2011 1,526.08p 1,559.38p 1,526.08p 1,549.29p 737578
11/02/2011 1,516.99p 1,538.19p 1,508.92p 1,534.15p 591909
10/02/2011 1,528.10p 1,532.13p 1,497.82p 1,519.01p 512340
09/02/2011 1,513.96p 1,529.10p 1,503.87p 1,526.08p 590146
08/02/2011 1,495.80p 1,509.93p 1,486.71p 1,508.92p 532835
07/02/2011 1,496.81p 1,507.91p 1,486.71p 1,503.87p 783449
04/02/2011 1,513.96p 1,519.01p 1,487.72p 1,495.80p 1041496
03/02/2011 1,463.50p 1,525.07p 1,463.50p 1,510.94p 1261940
02/02/2011 1,469.56p 1,480.66p 1,422.12p 1,440.29p 1046766
01/02/2011 1,452.40p 1,476.62p 1,448.36p 1,467.54p 645991
31/01/2011 1,463.50p 1,467.54p 1,442.30p 1,448.36p 691032
28/01/2011 1,511.95p 1,518.00p 1,463.50p 1,471.57p 910238
27/01/2011 1,498.83p 1,525.69p 1,479.65p 1,519.01p 1427452
26/01/2011 1,449.37p 1,511.95p 1,443.31p 1,498.83p 1315134
25/01/2011 1,428.17p 1,447.35p 1,418.08p 1,423.13p 958408
24/01/2011 1,436.25p 1,440.29p 1,413.03p 1,427.16p 690246
21/01/2011 1,434.23p 1,453.71p 1,422.12p 1,432.21p 949963
20/01/2011 1,492.77p 1,497.82p 1,429.18p 1,433.22p 1782144
19/01/2011 1,558.37p 1,564.43p 1,493.78p 1,496.81p 627848
18/01/2011 1,524.06p 1,559.38p 1,516.99p 1,556.36p 945026
17/01/2011 1,530.11p 1,533.14p 1,519.01p 1,525.07p 347399
14/01/2011 1,532.13p 1,535.16p 1,512.96p 1,532.13p 1013191
13/01/2011 1,526.08p 1,535.76p 1,513.96p 1,532.13p 688694
12/01/2011 1,521.03p 1,532.13p 1,514.97p 1,528.10p 715860
11/01/2011 1,475.61p 1,532.13p 1,472.78p 1,523.05p 727974
10/01/2011 1,465.52p 1,480.86p 1,460.47p 1,473.59p 454188
07/01/2011 1,484.69p 1,491.76p 1,466.53p 1,467.54p 724519
06/01/2011 1,499.83p 1,507.91p 1,486.71p 1,487.72p 709123
05/01/2011 1,499.83p 1,506.90p 1,490.75p 1,500.84p 529496
04/01/2011 1,490.75p 1,515.98p 1,480.66p 1,499.83p 726561
31/12/2010 1,508.92p 1,516.99p 1,495.80p 1,495.80p 167331
30/12/2010 1,537.18p 1,547.27p 1,509.93p 1,509.93p 269382
29/12/2010 1,521.03p 1,553.33p 1,521.03p 1,541.22p 456320
24/12/2010 1,524.06p 1,529.10p 1,512.96p 1,529.10p 572949
23/12/2010 1,530.11p 1,540.21p 1,515.98p 1,515.98p 669225
22/12/2010 1,538.19p 1,542.23p 1,530.11p 1,530.11p 604096
21/12/2010 1,589.66p 1,597.74p 1,535.31p 1,538.19p 1160364
20/12/2010 1,528.10p 1,587.64p 1,528.10p 1,584.62p 547855
17/12/2010 1,473.59p 1,550.30p 1,422.12p 1,548.28p 1857281
16/12/2010 1,521.03p 1,548.28p 1,515.98p 1,521.03p 1115687
15/12/2010 1,528.10p 1,534.15p 1,500.84p 1,513.96p 586757
14/12/2010 1,526.08p 1,545.25p 1,521.03p 1,529.10p 498073
13/12/2010 1,533.14p 1,540.21p 1,524.06p 1,532.13p 648946
10/12/2010 1,525.07p 1,531.12p 1,507.91p 1,525.07p 344451
09/12/2010 1,547.27p 1,560.39p 1,518.00p 1,520.02p 553850
08/12/2010 1,543.23p 1,560.39p 1,536.17p 1,545.25p 387715
07/12/2010 1,577.55p 1,577.55p 1,544.47p 1,552.32p 698481
06/12/2010 1,569.48p 1,579.57p 1,561.40p 1,577.55p 396853
03/12/2010 1,560.39p 1,600.89p 1,559.38p 1,569.48p 606652
02/12/2010 1,548.28p 1,565.44p 1,545.25p 1,560.39p 1362144
01/12/2010 1,486.71p 1,538.19p 1,478.64p 1,537.18p 831488
30/11/2010 1,468.55p 1,501.85p 1,468.55p 1,478.64p 568090
29/11/2010 1,513.96p 1,522.04p 1,468.55p 1,468.55p 614195
26/11/2010 1,516.99p 1,530.11p 1,501.85p 1,513.96p 820207
25/11/2010 1,525.07p 1,541.22p 1,512.56p 1,516.99p 1327010
24/11/2010 1,495.80p 1,530.11p 1,495.80p 1,526.08p 599075
23/11/2010 1,498.83p 1,500.84p 1,485.70p 1,492.77p 754222
22/11/2010 1,537.18p 1,543.23p 1,499.83p 1,503.87p 598240
19/11/2010 1,555.35p 1,555.35p 1,520.02p 1,529.10p 338288
18/11/2010 1,521.03p 1,555.35p 1,518.00p 1,550.30p 699357
17/11/2010 1,507.91p 1,523.05p 1,500.84p 1,519.01p 888364
16/11/2010 1,594.71p 1,597.74p 1,512.37p 1,515.98p 804110
15/11/2010 1,587.64p 1,609.85p 1,581.59p 1,593.70p 374639
12/11/2010 1,592.69p 1,613.89p 1,580.58p 1,592.69p 500445
11/11/2010 1,606.82p 1,609.85p 1,585.63p 1,602.78p 398337
10/11/2010 1,603.79p 1,616.91p 1,585.63p 1,596.73p 602936
09/11/2010 1,614.90p 1,633.06p 1,606.82p 1,610.86p 465233
08/11/2010 1,612.88p 1,627.51p 1,610.86p 1,623.98p 407678
05/11/2010 1,609.85p 1,623.98p 1,597.74p 1,614.90p 432207
04/11/2010 1,549.29p 1,610.86p 1,549.29p 1,604.80p 843194
03/11/2010 1,556.36p 1,571.50p 1,537.18p 1,541.22p 444154
02/11/2010 1,573.51p 1,575.53p 1,536.17p 1,555.35p 1310328
01/11/2010 1,597.74p 1,605.81p 1,572.50p 1,577.55p 559714
29/10/2010 1,598.75p 1,615.90p 1,589.66p 1,589.66p 1078568
28/10/2010 1,666.37p 1,670.41p 1,588.65p 1,606.82p 2020957
27/10/2010 1,687.57p 1,711.79p 1,672.43p 1,677.47p 637993
26/10/2010 1,699.68p 1,711.79p 1,688.58p 1,694.63p 366948
25/10/2010 1,697.66p 1,713.81p 1,690.59p 1,700.69p 562604
22/10/2010 1,687.57p 1,701.70p 1,676.46p 1,693.62p 416652
21/10/2010 1,670.41p 1,707.75p 1,669.40p 1,694.63p 545591
20/10/2010 1,686.56p 1,694.63p 1,671.42p 1,677.47p 590244
19/10/2010 1,700.69p 1,712.80p 1,689.58p 1,695.64p 569092
18/10/2010 1,694.63p 1,704.72p 1,682.52p 1,698.67p 446310
15/10/2010 1,690.59p 1,701.70p 1,673.44p 1,695.64p 746290
14/10/2010 1,664.35p 1,688.58p 1,650.22p 1,684.54p 1023299
13/10/2010 1,638.11p 1,676.46p 1,631.60p 1,675.45p 764390
12/10/2010 1,616.91p 1,622.97p 1,591.68p 1,621.96p 609965
11/10/2010 1,600.77p 1,620.95p 1,600.77p 1,615.90p 307325
08/10/2010 1,611.87p 1,611.87p 1,584.62p 1,601.77p 555240
07/10/2010 1,608.84p 1,610.86p 1,591.68p 1,610.86p 1026064
06/10/2010 1,592.69p 1,609.85p 1,590.67p 1,603.79p 465110
05/10/2010 1,563.42p 1,590.67p 1,555.35p 1,585.63p 755976
04/10/2010 1,556.36p 1,568.47p 1,540.21p 1,561.40p 628669
01/10/2010 1,589.66p 1,592.69p 1,544.24p 1,553.33p 1575008
30/09/2010 1,591.68p 1,610.86p 1,568.47p 1,584.62p 887865
29/09/2010 1,566.45p 1,581.59p 1,562.41p 1,574.52p 532185
28/09/2010 1,554.34p 1,568.47p 1,530.11p 1,564.43p 513675
27/09/2010 1,553.33p 1,567.46p 1,540.21p 1,550.30p 485547
24/09/2010 1,547.27p 1,564.43p 1,514.97p 1,548.28p 966676
23/09/2010 1,587.64p 1,604.30p 1,552.32p 1,559.38p 696457
22/09/2010 1,588.65p 1,590.67p 1,561.40p 1,583.61p 757702
21/09/2010 1,597.74p 1,600.77p 1,570.49p 1,584.62p 1077380
20/09/2010 1,636.09p 1,644.17p 1,598.75p 1,604.80p 1308700
17/09/2010 1,578.56p 1,643.16p 1,563.42p 1,628.02p 2522363
16/09/2010 1,550.30p 1,568.87p 1,541.22p 1,564.43p 604910
15/09/2010 1,559.38p 1,562.53p 1,531.12p 1,542.23p 684772
14/09/2010 1,556.36p 1,561.40p 1,543.23p 1,554.34p 552048
13/09/2010 1,580.58p 1,580.58p 1,546.26p 1,553.33p 674782
10/09/2010 1,543.23p 1,566.45p 1,543.23p 1,563.42p 553106
09/09/2010 1,510.94p 1,551.31p 1,503.87p 1,545.25p 575550
08/09/2010 1,502.86p 1,518.00p 1,481.67p 1,512.96p 572176
07/09/2010 1,528.10p 1,533.14p 1,481.67p 1,498.83p 685732
06/09/2010 1,537.18p 1,541.22p 1,507.91p 1,527.09p 600889
03/09/2010 1,463.50p 1,542.23p 1,463.50p 1,529.10p 1672675
02/09/2010 1,447.35p 1,456.43p 1,419.09p 1,449.37p 796905
01/09/2010 1,440.29p 1,465.06p 1,423.13p 1,451.39p 810541
31/08/2010 1,435.24p 1,446.34p 1,407.99p 1,432.21p 1068846
27/08/2010 1,413.03p 1,454.42p 1,407.99p 1,450.38p 890313
26/08/2010 1,370.64p 1,418.08p 1,360.55p 1,407.99p 1283387
25/08/2010 1,494.79p 1,494.79p 1,341.37p 1,358.53p 2956653
24/08/2010 1,472.58p 1,474.60p 1,425.15p 1,442.30p 906230
23/08/2010 1,522.04p 1,526.63p 1,476.62p 1,480.66p 830898
20/08/2010 1,548.28p 1,560.39p 1,516.99p 1,522.04p 865559
19/08/2010 1,562.41p 1,594.82p 1,544.24p 1,556.36p 693173
18/08/2010 1,532.13p 1,565.44p 1,527.09p 1,550.30p 1018322
17/08/2010 1,530.11p 1,539.20p 1,522.04p 1,539.20p 678091
16/08/2010 1,528.10p 1,533.14p 1,506.90p 1,526.08p 365148
13/08/2010 1,531.12p 1,551.31p 1,507.91p 1,522.04p 612408
12/08/2010 1,541.22p 1,547.27p 1,513.11p 1,529.10p 448194
11/08/2010 1,566.45p 1,568.47p 1,540.21p 1,541.22p 334797
10/08/2010 1,584.62p 1,586.64p 1,555.65p 1,571.50p 433724
09/08/2010 1,598.75p 1,605.81p 1,582.60p 1,591.68p 336840
06/08/2010 1,602.78p 1,618.93p 1,570.49p 1,577.55p 521641
05/08/2010 1,601.77p 1,601.77p 1,581.59p 1,588.65p 775896
04/08/2010 1,579.57p 1,603.79p 1,558.37p 1,593.70p 704362
03/08/2010 1,587.64p 1,591.68p 1,559.38p 1,576.54p 428511
02/08/2010 1,553.33p 1,585.63p 1,553.33p 1,582.60p 437282
30/07/2010 1,549.29p 1,559.38p 1,532.13p 1,546.26p 611342
29/07/2010 1,544.24p 1,576.21p 1,541.22p 1,557.37p 531049
28/07/2010 1,564.43p 1,578.56p 1,530.11p 1,541.22p 673358
27/07/2010 1,629.03p 1,631.04p 1,550.30p 1,557.37p 1335941
26/07/2010 1,623.98p 1,631.04p 1,605.81p 1,616.91p 575169
23/07/2010 1,613.89p 1,621.96p 1,605.81p 1,616.91p 994525
22/07/2010 1,598.75p 1,620.95p 1,589.66p 1,618.93p 742531

*Close Price adjusted for both dividends and splits