• FirefoxUpgrade to the new Firefox »
  •  Dow Down0.73% Nasdaq Down0.62%

    More On AGK.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Aggreko plc (AGK.L)

    -LSE
    1,553.00 Down 5.00(0.32%) 10:21AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 29, 20151,523.001,558.001,523.001,558.00732,9001,558.00
    Jan 28, 20151,547.001,557.001,520.001,531.00597,7001,531.00
    Jan 27, 20151,527.001,542.001,519.001,542.00690,8001,542.00
    Jan 26, 20151,539.001,551.001,514.201,527.00714,2001,527.00
    Jan 23, 20151,551.001,552.001,531.001,543.00656,5001,543.00
    Jan 22, 20151,557.001,562.001,536.001,547.00811,5001,547.00
    Jan 21, 20151,553.001,562.001,534.201,562.00492,8001,562.00
    Jan 20, 20151,558.001,560.001,533.001,550.00550,2001,550.00
    Jan 19, 20151,551.001,577.801,538.001,550.001,376,7001,550.00
    Jan 16, 20151,510.001,543.001,499.001,540.00535,7001,540.00
    Jan 15, 20151,486.001,516.001,468.001,516.001,095,2001,516.00
    Jan 14, 20151,500.001,500.001,468.001,477.001,322,0001,477.00
    Jan 13, 20151,509.001,556.001,509.001,540.00709,8001,540.00
    Jan 12, 20151,534.001,541.001,499.001,513.00548,8001,513.00
    Jan 9, 20151,511.001,532.001,509.001,529.00708,8001,529.00
    Jan 8, 20151,491.001,520.001,482.001,518.00564,6001,518.00
    Jan 7, 20151,475.001,511.001,460.001,481.005,114,2001,481.00
    Jan 6, 20151,453.001,466.001,420.001,438.002,565,7001,438.00
    Jan 5, 20151,489.001,495.001,441.001,453.00793,2001,453.00
    Jan 2, 20151,508.001,513.001,491.001,497.00450,9001,497.00
    Jan 1, 20151,504.001,504.001,504.001,504.0001,504.00
    Dec 31, 20141,494.001,520.341,488.001,504.00120,3001,504.00
    Dec 30, 20141,521.001,527.001,485.001,493.00448,3001,493.00
    Dec 29, 20141,524.001,538.001,521.001,535.00274,1001,535.00
    Dec 26, 20141,532.001,532.001,532.001,532.0001,532.00
    Dec 25, 20141,532.001,532.001,532.001,532.0001,532.00
    Dec 24, 20141,530.001,537.001,524.001,532.0098,8001,532.00
    Dec 23, 20141,545.001,555.001,520.001,528.00700,4001,528.00
    Dec 22, 20141,544.001,563.001,534.001,541.001,044,4001,541.00
    Dec 19, 20141,521.001,544.001,516.001,537.001,232,3001,537.00
    Dec 18, 20141,480.001,513.001,463.001,513.00831,8001,513.00
    Dec 17, 20141,448.001,473.001,421.001,466.00886,7001,466.00
    Dec 16, 20141,403.001,456.001,388.751,456.00915,3001,456.00
    Dec 15, 20141,414.001,434.501,404.001,405.00625,4001,405.00
    Dec 12, 20141,440.001,440.001,414.001,421.00720,8001,421.00
    Dec 11, 20141,445.001,453.001,427.001,445.00815,8001,445.00
    Dec 10, 20141,491.001,495.001,448.001,450.002,684,0001,450.00
    Dec 9, 20141,522.001,522.251,480.001,489.00784,9001,489.00
    Dec 8, 20141,552.001,564.001,541.001,561.00449,1001,561.00
    Dec 5, 20141,574.001,574.001,550.001,558.00613,0001,558.00
    Dec 4, 20141,576.001,588.001,557.001,569.00504,1001,569.00
    Dec 3, 20141,571.001,577.251,563.001,574.00529,7001,574.00
    Dec 2, 20141,547.001,581.001,545.001,579.00535,1001,579.00
    Dec 1, 20141,527.001,549.001,514.001,548.00532,8001,548.00
    Nov 28, 20141,572.001,576.001,531.001,533.00782,3001,533.00
    Nov 27, 20141,596.001,598.001,566.001,571.00624,3001,571.00
    Nov 26, 20141,595.001,599.001,581.001,591.00394,2001,591.00
    Nov 25, 20141,613.001,614.001,589.001,595.00534,0001,595.00
    Nov 24, 20141,603.001,612.001,596.001,605.00385,8001,605.00
    Nov 21, 20141,583.001,610.001,573.001,603.00684,5001,603.00
    Nov 20, 20141,579.001,590.001,566.001,574.00485,1001,574.00
    Nov 19, 20141,584.001,584.001,562.001,579.00618,4001,579.00
    Nov 18, 20141,589.001,589.001,565.001,578.00704,3001,578.00
    Nov 17, 20141,584.001,591.001,570.341,581.00530,7001,581.00
    Nov 14, 20141,550.001,617.001,550.001,594.001,561,2001,594.00
    Nov 13, 20141,554.001,559.001,539.001,542.001,147,6001,542.00
    Nov 12, 20141,559.001,565.001,537.001,545.00758,2001,545.00
    Nov 11, 20141,539.001,572.001,536.001,558.00559,0001,558.00
    Nov 10, 20141,534.001,544.001,526.001,540.00798,0001,540.00
    Nov 7, 20141,515.001,539.001,510.001,529.00952,6001,529.00
    Nov 6, 20141,486.001,514.001,483.001,510.001,129,5001,510.00
    Nov 5, 20141,457.001,492.001,457.001,489.00877,8001,489.00
    Nov 4, 20141,508.001,510.001,454.001,455.001,073,4001,455.00
    Nov 3, 20141,523.001,537.001,517.001,520.00507,9001,520.00
    Oct 31, 20141,525.001,536.001,511.001,522.00736,1001,522.00
    Oct 30, 20141,518.001,520.001,482.001,507.00973,9001,507.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.