Aggreko (AGK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/02/2016 796.00p 824.50p 768.00p 819.50p 1047802
03/02/2016 799.50p 807.00p 770.50p 782.50p 732834
02/02/2016 839.50p 841.50p 791.00p 800.00p 982045
01/02/2016 860.00p 868.00p 830.00p 840.00p 860769
29/01/2016 860.00p 860.00p 835.50p 853.00p 1015926
28/01/2016 823.00p 863.50p 821.50p 856.00p 1055392
27/01/2016 820.00p 827.50p 800.50p 827.50p 840064
26/01/2016 784.50p 817.50p 777.50p 817.50p 886609
25/01/2016 821.50p 821.50p 788.98p 796.00p 701003
22/01/2016 803.50p 821.00p 798.00p 820.50p 1068797
21/01/2016 772.00p 789.00p 767.50p 788.50p 1014565
20/01/2016 791.50p 791.50p 762.50p 770.00p 747358
19/01/2016 801.00p 813.50p 801.00p 805.50p 687245
18/01/2016 812.50p 823.25p 788.00p 788.00p 787960
15/01/2016 850.50p 854.00p 814.50p 815.00p 855596
14/01/2016 837.00p 855.50p 823.50p 848.00p 921845
13/01/2016 826.50p 853.00p 815.50p 842.00p 979225
12/01/2016 845.50p 850.00p 829.00p 834.50p 801271
11/01/2016 842.00p 861.50p 836.00p 839.50p 580937
08/01/2016 868.00p 878.00p 846.00p 846.00p 969242
07/01/2016 886.50p 887.50p 855.00p 883.00p 1035177
06/01/2016 904.00p 918.50p 885.50p 898.50p 723487
05/01/2016 911.50p 919.00p 898.50p 904.00p 441078
04/01/2016 898.00p 915.50p 888.50p 899.00p 712360
31/12/2015 913.00p 925.48p 906.00p 914.00p 76711
30/12/2015 939.00p 940.50p 916.50p 917.50p 448091
29/12/2015 958.50p 959.00p 929.50p 937.50p 637809
24/12/2015 948.00p 966.12p 948.00p 957.00p 102890
23/12/2015 922.00p 970.75p 922.00p 946.50p 664574
22/12/2015 907.50p 922.50p 907.50p 915.50p 365895
21/12/2015 890.00p 924.50p 888.50p 905.50p 459239
18/12/2015 909.00p 920.50p 884.50p 893.00p 1155221
17/12/2015 938.00p 940.00p 909.50p 914.00p 987958
16/12/2015 917.00p 928.50p 913.50p 927.00p 735912
15/12/2015 920.50p 927.50p 908.50p 919.00p 648181
14/12/2015 927.00p 931.50p 909.50p 910.00p 893665
11/12/2015 955.00p 958.63p 912.50p 926.50p 954213
10/12/2015 953.50p 973.50p 947.00p 962.00p 683596
09/12/2015 963.50p 967.50p 936.50p 955.50p 574709
08/12/2015 965.50p 976.00p 962.50p 964.00p 910362
07/12/2015 975.50p 975.50p 951.50p 965.50p 461474
04/12/2015 981.50p 992.00p 974.50p 978.50p 646854
03/12/2015 992.00p 1,020.00p 986.50p 989.00p 628414
02/12/2015 1,003.00p 1,010.00p 982.50p 992.50p 537893
01/12/2015 1,001.00p 1,014.00p 997.50p 1,001.00p 525751
30/11/2015 1,005.00p 1,007.00p 990.50p 1,005.00p 713861
27/11/2015 1,027.00p 1,027.00p 1,002.00p 1,005.00p 346103
26/11/2015 1,017.00p 1,030.42p 1,015.00p 1,027.00p 300837
25/11/2015 1,017.00p 1,024.00p 1,005.00p 1,013.00p 445672
24/11/2015 996.00p 1,020.00p 989.50p 1,018.00p 647449
23/11/2015 987.50p 1,003.16p 980.90p 995.00p 532744
20/11/2015 989.50p 1,001.00p 984.50p 994.00p 442279
19/11/2015 979.00p 1,016.03p 979.00p 992.00p 701000
18/11/2015 978.00p 984.50p 957.50p 975.50p 518496
17/11/2015 931.50p 994.00p 931.50p 977.00p 795108
16/11/2015 907.50p 948.00p 907.50p 921.50p 564447
13/11/2015 921.50p 936.00p 912.50p 917.50p 488779
12/11/2015 943.00p 943.00p 916.00p 918.00p 553034
11/11/2015 949.50p 974.00p 940.00p 945.50p 618442
10/11/2015 975.50p 976.50p 934.50p 945.00p 850768
09/11/2015 1,025.00p 1,025.00p 964.50p 965.00p 1198943
06/11/2015 958.50p 959.50p 916.00p 932.00p 1407929
05/11/2015 984.50p 984.50p 938.50p 953.00p 606571
04/11/2015 950.50p 986.50p 950.00p 983.50p 802540
03/11/2015 927.50p 946.00p 924.50p 946.00p 900037
02/11/2015 914.50p 931.00p 911.00p 928.50p 524215
30/10/2015 915.00p 916.50p 908.00p 915.50p 1053160
29/10/2015 926.00p 934.50p 905.00p 911.50p 1044493
28/10/2015 944.00p 944.00p 922.50p 927.00p 872449
27/10/2015 971.50p 974.50p 939.00p 939.50p 622636
26/10/2015 991.00p 1,003.00p 976.00p 978.00p 414296
23/10/2015 978.00p 1,000.00p 975.00p 990.00p 666494
22/10/2015 965.00p 980.00p 943.50p 974.50p 675069
21/10/2015 972.00p 989.50p 964.50p 970.00p 767828
20/10/2015 975.50p 983.00p 971.50p 973.00p 669267
19/10/2015 985.50p 985.50p 967.00p 978.50p 585914
16/10/2015 995.00p 1,003.00p 962.00p 980.00p 1006163
15/10/2015 1,005.00p 1,011.00p 991.50p 993.00p 629930
14/10/2015 1,027.00p 1,027.00p 992.00p 1,001.00p 1300436
13/10/2015 1,057.00p 1,061.00p 1,025.00p 1,027.00p 447527
12/10/2015 1,076.00p 1,082.00p 1,049.00p 1,056.00p 674478
09/10/2015 1,063.00p 1,086.00p 1,063.00p 1,076.00p 763073
08/10/2015 1,045.00p 1,063.00p 1,034.00p 1,060.00p 792060
07/10/2015 1,005.00p 1,057.00p 998.00p 1,041.00p 1331355
06/10/2015 1,025.00p 1,025.00p 991.50p 1,004.00p 573521
05/10/2015 978.00p 1,031.00p 974.00p 1,020.00p 974817
02/10/2015 957.50p 968.00p 949.00p 963.50p 924071
01/10/2015 960.00p 977.50p 948.00p 954.50p 1059379
30/09/2015 888.50p 956.50p 883.00p 951.00p 1129732
29/09/2015 878.50p 878.50p 866.00p 876.00p 1004742
28/09/2015 902.00p 902.00p 881.50p 886.00p 616366
25/09/2015 925.00p 929.00p 895.50p 902.00p 1996398
24/09/2015 955.00p 955.50p 925.50p 931.50p 646531
23/09/2015 947.50p 965.50p 942.50p 952.50p 693315
22/09/2015 990.00p 990.00p 943.50p 949.00p 881538
21/09/2015 1,004.00p 1,010.00p 985.00p 985.00p 828757
18/09/2015 1,024.00p 1,025.00p 1,002.00p 1,005.00p 1201090
17/09/2015 1,032.00p 1,035.00p 1,014.00p 1,027.00p 1584573
16/09/2015 1,044.00p 1,049.00p 1,029.00p 1,034.00p 509482
15/09/2015 1,041.00p 1,046.00p 1,027.00p 1,037.00p 909766
14/09/2015 1,035.00p 1,053.00p 1,028.75p 1,039.00p 670125
11/09/2015 1,054.00p 1,056.00p 1,036.00p 1,036.00p 499664
10/09/2015 1,064.00p 1,072.00p 1,050.00p 1,050.00p 878816
09/09/2015 1,108.00p 1,117.00p 1,065.00p 1,066.00p 846789
08/09/2015 1,041.00p 1,095.42p 1,041.00p 1,087.00p 901658
07/09/2015 1,052.00p 1,056.00p 1,033.00p 1,036.00p 376887
04/09/2015 1,057.00p 1,066.00p 1,041.00p 1,041.00p 672949
03/09/2015 1,045.00p 1,067.00p 1,042.08p 1,057.00p 692348
02/09/2015 1,040.00p 1,059.00p 1,038.00p 1,041.00p 1131475
01/09/2015 1,053.00p 1,059.24p 1,025.00p 1,026.00p 1196840
28/08/2015 1,061.00p 1,070.00p 1,045.00p 1,067.00p 678616
27/08/2015 1,061.00p 1,085.00p 1,045.00p 1,062.00p 1439517
26/08/2015 1,015.00p 1,049.00p 1,005.00p 1,041.00p 1063172
25/08/2015 1,020.00p 1,043.00p 1,014.00p 1,021.00p 882356
24/08/2015 1,013.00p 1,023.00p 991.00p 1,009.00p 1374374
21/08/2015 1,040.00p 1,058.00p 1,036.00p 1,036.00p 715076
20/08/2015 1,029.00p 1,076.00p 1,026.00p 1,056.00p 836280
19/08/2015 1,055.00p 1,061.00p 1,040.00p 1,040.00p 782485
18/08/2015 1,078.00p 1,086.00p 1,062.00p 1,064.00p 719893
17/08/2015 1,091.00p 1,107.00p 1,081.00p 1,092.00p 915346
14/08/2015 1,084.00p 1,087.00p 1,069.00p 1,079.00p 598920
13/08/2015 1,117.00p 1,123.25p 1,075.00p 1,080.00p 878793
12/08/2015 1,050.00p 1,109.25p 1,050.00p 1,108.00p 1529173
11/08/2015 1,103.00p 1,105.00p 1,058.00p 1,061.00p 1453437
10/08/2015 1,111.00p 1,121.00p 1,092.00p 1,104.00p 1625169
07/08/2015 1,140.00p 1,162.00p 1,091.00p 1,091.00p 2234602
06/08/2015 1,170.00p 1,195.00p 1,122.00p 1,130.00p 1371166
05/08/2015 1,180.00p 1,189.00p 1,158.00p 1,187.00p 812387
04/08/2015 1,209.00p 1,209.00p 1,163.00p 1,169.00p 1057872
03/08/2015 1,195.00p 1,208.00p 1,189.64p 1,205.00p 730184
31/07/2015 1,224.00p 1,224.00p 1,178.50p 1,200.00p 1114031
30/07/2015 1,236.00p 1,247.00p 1,206.00p 1,215.00p 1110204
29/07/2015 1,239.00p 1,249.58p 1,230.00p 1,232.00p 796289
28/07/2015 1,222.00p 1,239.00p 1,216.00p 1,237.00p 1201159
27/07/2015 1,250.00p 1,272.00p 1,217.78p 1,218.00p 2057024
24/07/2015 1,150.00p 1,269.00p 1,150.00p 1,255.00p 3379334
23/07/2015 1,461.00p 1,466.00p 1,425.00p 1,430.00p 583014
22/07/2015 1,473.00p 1,476.00p 1,444.00p 1,450.00p 433784
21/07/2015 1,477.00p 1,496.00p 1,469.00p 1,483.00p 467850
20/07/2015 1,472.00p 1,516.00p 1,467.00p 1,475.00p 508578
17/07/2015 1,491.00p 1,491.00p 1,468.00p 1,474.00p 440881
16/07/2015 1,462.00p 1,494.00p 1,460.08p 1,488.00p 563494
15/07/2015 1,461.00p 1,470.00p 1,454.00p 1,461.00p 389754
14/07/2015 1,459.00p 1,474.00p 1,448.00p 1,468.00p 546361
13/07/2015 1,450.00p 1,457.48p 1,436.00p 1,453.00p 588052
10/07/2015 1,437.00p 1,448.00p 1,430.00p 1,442.00p 538396
09/07/2015 1,412.00p 1,427.00p 1,393.00p 1,422.00p 880474
08/07/2015 1,420.00p 1,423.00p 1,401.00p 1,408.00p 814936
07/07/2015 1,437.00p 1,440.00p 1,417.00p 1,418.00p 406172
06/07/2015 1,434.00p 1,449.00p 1,428.00p 1,430.00p 410558
03/07/2015 1,455.00p 1,459.00p 1,448.00p 1,449.00p 350504
02/07/2015 1,454.00p 1,458.00p 1,434.00p 1,452.00p 474947
01/07/2015 1,446.00p 1,456.00p 1,441.00p 1,439.00p 442632
30/06/2015 1,440.00p 1,456.00p 1,436.00p 1,439.00p 914958
29/06/2015 1,418.00p 1,471.00p 1,418.00p 1,444.00p 861055
26/06/2015 1,463.00p 1,467.00p 1,448.00p 1,449.00p 751299
25/06/2015 1,479.00p 1,481.00p 1,466.00p 1,468.00p 634047
24/06/2015 1,498.00p 1,498.00p 1,484.00p 1,484.00p 567759
23/06/2015 1,498.00p 1,503.00p 1,490.00p 1,495.00p 609054
22/06/2015 1,496.00p 1,502.00p 1,478.00p 1,488.00p 900964
19/06/2015 1,481.00p 1,485.00p 1,465.00p 1,466.00p 6164075
18/06/2015 1,470.00p 1,481.00p 1,461.00p 1,473.00p 708072
17/06/2015 1,482.00p 1,486.00p 1,458.00p 1,467.00p 670581
16/06/2015 1,464.00p 1,487.00p 1,449.00p 1,482.00p 709719
15/06/2015 1,477.00p 1,487.30p 1,471.00p 1,471.00p 577300
12/06/2015 1,519.00p 1,523.00p 1,483.00p 1,486.00p 547149
11/06/2015 1,526.00p 1,554.00p 1,523.00p 1,528.00p 521163
10/06/2015 1,512.00p 1,537.00p 1,506.00p 1,530.00p 709567
09/06/2015 1,526.00p 1,529.47p 1,503.00p 1,512.00p 728602
08/06/2015 1,526.00p 1,535.00p 1,516.00p 1,527.00p 467627
05/06/2015 1,539.00p 1,539.00p 1,517.00p 1,529.00p 725727
04/06/2015 1,559.00p 1,569.00p 1,529.00p 1,535.00p 875889
03/06/2015 1,552.00p 1,574.20p 1,549.00p 1,562.00p 879843
02/06/2015 1,589.00p 1,591.00p 1,557.00p 1,559.00p 971412
01/06/2015 1,608.00p 1,613.00p 1,581.00p 1,582.00p 510728
29/05/2015 1,626.00p 1,631.00p 1,608.00p 1,608.00p 646521
28/05/2015 1,629.00p 1,642.00p 1,623.00p 1,628.00p 540963
27/05/2015 1,606.00p 1,629.00p 1,603.00p 1,621.00p 489322
26/05/2015 1,600.00p 1,621.25p 1,588.00p 1,606.00p 733145
22/05/2015 1,611.00p 1,618.00p 1,594.00p 1,595.00p 488221
21/05/2015 1,600.00p 1,614.00p 1,598.00p 1,611.00p 440499
20/05/2015 1,630.00p 1,635.00p 1,606.00p 1,607.00p 2106339
19/05/2015 1,628.00p 1,638.00p 1,617.00p 1,631.00p 623525
18/05/2015 1,604.00p 1,629.00p 1,602.00p 1,619.00p 421030
15/05/2015 1,630.00p 1,640.00p 1,587.00p 1,601.00p 2116738
14/05/2015 1,650.00p 1,650.00p 1,597.00p 1,619.00p 1069709
13/05/2015 1,653.00p 1,658.00p 1,620.00p 1,624.00p 576904
12/05/2015 1,641.00p 1,656.00p 1,614.00p 1,648.00p 872821
11/05/2015 1,650.00p 1,672.00p 1,636.00p 1,648.00p 478497
08/05/2015 1,641.00p 1,672.00p 1,617.00p 1,651.00p 823756
07/05/2015 1,618.00p 1,618.00p 1,586.64p 1,611.00p 728947
06/05/2015 1,617.00p 1,626.00p 1,611.00p 1,617.00p 587231
05/05/2015 1,665.00p 1,670.00p 1,626.00p 1,626.00p 991682
01/05/2015 1,637.00p 1,653.00p 1,621.00p 1,649.00p 1400334
30/04/2015 1,629.00p 1,654.00p 1,617.00p 1,651.00p 765122
29/04/2015 1,652.00p 1,668.00p 1,630.00p 1,630.00p 1063724
28/04/2015 1,635.00p 1,648.00p 1,617.00p 1,642.00p 809565
27/04/2015 1,682.00p 1,693.00p 1,631.00p 1,640.00p 753350
24/04/2015 1,650.00p 1,680.00p 1,649.00p 1,672.00p 1522699
23/04/2015 1,658.00p 1,665.00p 1,628.00p 1,653.00p 918644

*Close Price adjusted for both dividends and splits