Aggreko (AGK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/04/2019 806.00p 824.20p 804.46p 824.00p 687794
02/04/2019 804.20p 806.60p 798.40p 805.00p 353587
01/04/2019 784.40p 806.40p 773.45p 804.20p 518422
29/03/2019 773.40p 787.20p 773.40p 787.20p 538719
28/03/2019 764.40p 770.60p 763.75p 769.60p 399689
27/03/2019 769.00p 775.48p 761.00p 767.60p 413087
26/03/2019 768.20p 771.80p 761.60p 771.80p 562109
25/03/2019 800.60p 801.34p 761.00p 766.00p 706765
22/03/2019 796.20p 820.63p 791.80p 802.40p 739751
21/03/2019 748.80p 781.80p 742.64p 775.20p 938030
20/03/2019 755.80p 757.40p 750.20p 751.40p 350348
19/03/2019 760.00p 760.00p 749.40p 756.20p 857235
18/03/2019 740.20p 757.20p 740.20p 755.00p 706557
15/03/2019 729.20p 746.20p 729.20p 745.00p 569773
14/03/2019 728.40p 737.00p 723.40p 730.00p 525138
13/03/2019 722.60p 732.60p 722.60p 727.60p 418217
12/03/2019 716.40p 729.60p 716.40p 726.80p 398478
11/03/2019 712.80p 718.00p 709.40p 718.00p 342949
08/03/2019 712.40p 713.80p 700.00p 707.20p 353932
07/03/2019 721.80p 729.00p 715.60p 715.60p 391011
06/03/2019 731.20p 741.40p 725.17p 726.00p 600002
05/03/2019 732.20p 739.00p 729.20p 731.20p 445703
04/03/2019 736.20p 747.00p 733.00p 735.60p 469511
01/03/2019 722.40p 739.00p 722.36p 739.00p 566952
28/02/2019 712.20p 718.80p 709.18p 716.60p 573565
27/02/2019 715.80p 716.60p 708.40p 716.00p 378548
26/02/2019 718.00p 723.80p 713.00p 720.00p 425842
25/02/2019 728.00p 730.00p 716.80p 720.60p 365582
22/02/2019 724.20p 731.00p 723.40p 725.40p 284768
21/02/2019 727.00p 731.40p 723.60p 729.80p 408363
20/02/2019 719.20p 726.20p 719.20p 723.40p 224640
19/02/2019 723.40p 727.20p 719.80p 723.20p 421043
18/02/2019 721.60p 727.40p 720.40p 726.80p 445308
15/02/2019 723.80p 732.80p 721.80p 721.80p 679553
14/02/2019 723.00p 729.60p 720.20p 720.20p 552670
13/02/2019 733.00p 733.00p 719.40p 726.00p 590429
12/02/2019 729.20p 734.40p 725.60p 729.00p 500100
11/02/2019 724.40p 726.60p 719.80p 724.00p 433493
08/02/2019 712.60p 720.80p 711.20p 717.20p 477378
07/02/2019 719.80p 722.80p 713.40p 714.80p 457925
06/02/2019 720.40p 726.60p 713.80p 725.20p 400186
05/02/2019 713.20p 727.60p 710.20p 726.40p 964496
04/02/2019 702.40p 712.60p 697.80p 710.40p 611873
01/02/2019 698.60p 705.40p 696.20p 705.20p 411541
31/01/2019 714.60p 720.00p 693.20p 693.20p 761691
30/01/2019 719.40p 724.60p 714.20p 717.40p 419690
29/01/2019 711.80p 722.20p 711.60p 720.60p 512951
28/01/2019 712.80p 724.20p 709.20p 710.00p 414197
25/01/2019 720.80p 729.30p 713.20p 717.40p 313351
24/01/2019 709.20p 719.40p 709.00p 714.80p 641342
23/01/2019 706.40p 718.80p 701.80p 704.00p 923992
22/01/2019 731.60p 741.58p 702.40p 711.00p 891575
21/01/2019 739.40p 754.20p 739.40p 748.00p 467478
18/01/2019 754.20p 757.60p 744.20p 744.20p 712124
17/01/2019 757.40p 763.80p 751.40p 751.40p 515187
16/01/2019 757.80p 761.60p 753.00p 756.00p 395342
15/01/2019 754.40p 764.41p 753.80p 760.00p 359036
14/01/2019 762.00p 768.60p 749.40p 756.00p 339826
11/01/2019 774.80p 774.80p 762.40p 767.40p 451025
10/01/2019 755.40p 770.80p 752.60p 769.00p 842235
09/01/2019 759.40p 772.00p 756.80p 758.20p 893270
08/01/2019 737.80p 768.20p 734.60p 755.80p 790456
07/01/2019 728.40p 746.20p 722.40p 735.40p 619080
04/01/2019 713.00p 732.80p 713.00p 729.40p 726095
03/01/2019 723.00p 731.00p 713.00p 713.00p 411573
02/01/2019 726.00p 729.00p 711.60p 723.20p 426706
31/12/2018 721.00p 736.80p 716.60p 732.60p 74758
28/12/2018 705.20p 721.40p 702.80p 721.40p 488980
27/12/2018 723.00p 723.00p 695.60p 695.60p 584817
24/12/2018 710.40p 720.80p 710.40p 712.00p 80374
21/12/2018 729.40p 729.40p 711.40p 715.00p 801412
20/12/2018 725.40p 735.20p 717.20p 724.80p 582084
19/12/2018 730.80p 740.60p 729.00p 734.00p 380169
18/12/2018 733.60p 738.20p 724.20p 733.60p 422592
17/12/2018 730.60p 741.60p 729.20p 734.40p 441234
14/12/2018 711.60p 732.80p 710.98p 730.00p 1003065
13/12/2018 720.00p 725.00p 713.00p 715.00p 674215
12/12/2018 707.20p 719.00p 704.00p 717.80p 788288
11/12/2018 694.60p 710.00p 688.90p 705.00p 1633145
10/12/2018 707.80p 711.00p 691.80p 691.80p 397309
07/12/2018 714.40p 726.60p 710.80p 712.00p 550833
06/12/2018 736.60p 736.80p 708.40p 714.00p 439553
05/12/2018 741.60p 746.80p 736.00p 737.80p 280638
04/12/2018 747.40p 755.00p 739.40p 746.20p 401837
03/12/2018 756.20p 764.80p 747.80p 750.40p 513208
30/11/2018 746.00p 755.20p 742.40p 745.80p 805081
29/11/2018 746.20p 755.20p 742.80p 751.20p 638073
28/11/2018 742.40p 747.20p 739.00p 739.00p 368864
27/11/2018 746.00p 749.20p 741.00p 743.20p 521250
26/11/2018 753.00p 755.20p 745.00p 747.00p 551785
23/11/2018 750.20p 754.60p 746.00p 746.00p 448894
22/11/2018 765.80p 765.80p 752.20p 752.40p 460197
21/11/2018 780.00p 780.00p 755.00p 763.00p 454638
20/11/2018 772.60p 780.80p 757.80p 772.40p 663959
19/11/2018 777.60p 797.80p 775.20p 777.60p 798703
16/11/2018 773.20p 800.70p 773.20p 776.60p 678544
15/11/2018 760.20p 785.60p 755.80p 773.00p 1039528
14/11/2018 843.80p 852.00p 770.00p 773.40p 1273399
13/11/2018 837.20p 869.60p 837.20p 852.00p 723016
12/11/2018 858.00p 858.00p 836.20p 847.60p 507463
09/11/2018 832.00p 852.20p 826.00p 848.20p 512304
08/11/2018 833.60p 835.80p 823.00p 831.20p 619248
07/11/2018 829.00p 833.80p 822.60p 827.80p 581294
06/11/2018 833.60p 835.19p 823.00p 827.80p 497817
05/11/2018 852.00p 852.40p 826.00p 826.60p 368333
02/11/2018 856.40p 864.80p 850.00p 851.60p 414867
01/11/2018 861.60p 864.00p 846.40p 851.80p 883941
31/10/2018 850.20p 870.00p 848.60p 858.40p 1010100
30/10/2018 843.00p 849.80p 828.60p 840.60p 644517
29/10/2018 822.00p 866.00p 822.00p 848.40p 793793
26/10/2018 826.40p 834.20p 811.20p 832.00p 505620
25/10/2018 812.20p 835.60p 807.00p 831.60p 541577
24/10/2018 804.20p 837.20p 804.20p 818.20p 474990
23/10/2018 816.40p 816.40p 802.60p 809.60p 458328
22/10/2018 833.40p 843.00p 819.60p 821.40p 624848
19/10/2018 834.60p 840.20p 822.80p 828.80p 659513
18/10/2018 834.20p 852.40p 830.60p 837.00p 452669
17/10/2018 831.20p 840.60p 820.60p 832.40p 827804
16/10/2018 817.80p 838.80p 817.00p 832.20p 960332
15/10/2018 804.00p 809.20p 794.40p 799.20p 786556
12/10/2018 818.00p 827.80p 811.80p 812.20p 673215
11/10/2018 832.00p 833.40p 813.00p 814.00p 722993
10/10/2018 857.80p 865.40p 835.40p 837.20p 795114
09/10/2018 844.00p 863.60p 844.00p 861.80p 590379
08/10/2018 869.20p 869.20p 845.00p 847.60p 594781
05/10/2018 861.40p 871.80p 858.40p 865.80p 995784
04/10/2018 871.00p 876.60p 855.60p 861.80p 523500
03/10/2018 871.40p 886.80p 862.10p 876.60p 527387
02/10/2018 874.00p 884.00p 863.40p 874.20p 823368
01/10/2018 873.40p 885.60p 861.80p 874.00p 1053827
28/09/2018 860.00p 872.20p 853.60p 872.20p 786738
27/09/2018 860.00p 865.40p 844.20p 865.40p 611048
26/09/2018 862.60p 865.13p 855.60p 858.00p 754848
25/09/2018 853.40p 863.60p 849.30p 859.80p 716051
24/09/2018 866.00p 866.00p 849.40p 851.00p 341707
21/09/2018 859.00p 868.60p 857.60p 862.80p 764119
20/09/2018 852.20p 862.60p 845.20p 860.00p 476201
19/09/2018 863.40p 863.40p 851.80p 855.00p 522713
18/09/2018 860.00p 864.20p 853.80p 859.00p 492589
17/09/2018 856.00p 860.80p 846.20p 853.80p 479448
14/09/2018 852.60p 858.00p 845.80p 855.00p 554834
13/09/2018 841.80p 859.00p 841.80p 848.00p 537835
12/09/2018 829.80p 847.60p 829.80p 846.00p 725563
11/09/2018 832.60p 840.80p 824.80p 835.00p 618411
10/09/2018 818.60p 830.80p 815.52p 828.00p 554333
07/09/2018 824.80p 828.00p 816.80p 818.60p 611689
06/09/2018 832.60p 843.20p 814.00p 825.00p 639200
05/09/2018 837.00p 863.20p 832.40p 843.00p 1021256
04/09/2018 842.60p 850.80p 828.80p 839.80p 645845
03/09/2018 838.40p 854.60p 836.40p 842.20p 544548
31/08/2018 851.80p 865.00p 838.00p 838.60p 765999
30/08/2018 868.80p 870.20p 855.20p 859.40p 599532
29/08/2018 874.40p 883.80p 866.40p 872.00p 445259
28/08/2018 878.60p 887.40p 878.60p 879.80p 544117
24/08/2018 882.00p 884.90p 869.80p 870.40p 867443
23/08/2018 870.00p 882.60p 870.00p 880.60p 412618
22/08/2018 872.80p 883.20p 869.80p 872.80p 518942
21/08/2018 864.00p 891.20p 860.60p 882.00p 1511132
20/08/2018 831.80p 845.20p 829.60p 842.20p 546027
17/08/2018 822.80p 834.40p 822.80p 834.00p 330252
16/08/2018 814.20p 829.40p 814.20p 829.20p 451619
15/08/2018 826.60p 831.40p 813.00p 814.80p 626229
14/08/2018 834.80p 838.60p 826.20p 826.20p 606925
13/08/2018 837.60p 858.00p 821.60p 835.00p 770846
10/08/2018 857.00p 859.60p 838.80p 842.20p 818623
09/08/2018 858.60p 865.80p 849.80p 862.80p 808702
08/08/2018 823.00p 865.80p 820.20p 861.00p 1037836
07/08/2018 800.00p 821.70p 800.00p 821.60p 952917
06/08/2018 806.80p 809.20p 797.20p 807.60p 499996
03/08/2018 811.60p 814.20p 797.20p 806.80p 1381750
02/08/2018 810.00p 813.60p 797.40p 811.60p 1082414
01/08/2018 765.00p 838.60p 765.00p 812.00p 2836462
31/07/2018 750.60p 751.20p 741.80p 743.20p 1198578
30/07/2018 734.60p 754.60p 731.40p 750.60p 651172
27/07/2018 731.00p 738.00p 720.80p 738.00p 658738
26/07/2018 715.60p 735.60p 715.60p 731.00p 628926
25/07/2018 730.80p 732.40p 719.80p 723.80p 962199
24/07/2018 717.20p 733.20p 712.60p 730.60p 912667
23/07/2018 711.20p 724.20p 707.00p 714.00p 753330
20/07/2018 703.00p 716.80p 701.60p 716.00p 877588
19/07/2018 695.20p 705.30p 684.40p 700.00p 1929545
18/07/2018 658.60p 697.60p 656.00p 697.60p 1310878
17/07/2018 654.00p 662.00p 654.00p 656.80p 476253
16/07/2018 662.80p 666.80p 656.20p 656.20p 449133
13/07/2018 660.40p 668.20p 657.51p 661.80p 499823
12/07/2018 658.20p 660.80p 650.86p 657.20p 797171
11/07/2018 664.80p 664.80p 646.60p 653.80p 567413
10/07/2018 659.00p 671.00p 657.20p 670.00p 659001
09/07/2018 650.40p 658.00p 650.40p 658.00p 582691
06/07/2018 646.00p 650.20p 641.20p 648.60p 892679
05/07/2018 641.80p 650.60p 640.20p 647.00p 755061
04/07/2018 654.80p 654.80p 636.80p 641.80p 716891
03/07/2018 660.60p 665.20p 654.20p 656.80p 681094
02/07/2018 670.60p 670.60p 655.00p 659.20p 626320
29/06/2018 666.40p 678.60p 664.20p 676.00p 729874
28/06/2018 667.60p 670.00p 653.80p 661.00p 607494
27/06/2018 687.80p 695.40p 657.60p 670.60p 1053208
26/06/2018 670.00p 672.00p 660.20p 661.20p 640454
25/06/2018 665.20p 670.64p 659.20p 665.00p 1142068
22/06/2018 661.40p 673.60p 661.40p 668.00p 1989641

*Close Price adjusted for both dividends and splits