• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.57% Nasdaq Up0.65%

    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
    1,619.50 Up 13.50(0.84%) 9:42AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 26, 20151,600.001,621.251,588.001,606.00733,1001,606.00
    May 25, 20151,595.001,595.001,595.001,595.0001,595.00
    May 22, 20151,611.001,618.001,594.001,595.00488,2001,595.00
    May 21, 20151,600.001,614.001,598.001,611.00440,4001,611.00
    May 20, 20151,630.001,635.001,606.001,607.002,106,3001,607.00
    May 19, 20151,628.001,638.001,617.001,631.00623,5001,631.00
    May 18, 20151,604.001,629.001,602.001,619.00421,0001,619.00
    May 15, 20151,630.001,640.001,587.001,601.002,116,7001,601.00
    May 14, 20151,650.001,650.001,597.001,619.001,069,7001,619.00
    May 13, 20151,653.001,658.001,620.001,624.00576,9001,624.00
    May 12, 20151,641.001,656.001,614.001,648.00872,8001,648.00
    May 11, 20151,650.001,672.001,636.001,648.00478,4001,648.00
    May 8, 20151,641.001,672.001,617.001,651.00823,7001,651.00
    May 7, 20151,618.001,618.001,586.641,611.00740,0001,611.00
    May 6, 20151,617.001,626.001,611.001,617.00587,2001,617.00
    May 5, 20151,665.001,670.001,626.001,626.00991,6001,626.00
    May 4, 20151,649.001,649.001,649.001,649.0001,649.00
    May 1, 20151,637.001,653.001,621.001,649.001,521,6001,649.00
    Apr 30, 20151,629.001,654.001,617.001,651.00765,1001,651.00
    Apr 29, 20151,652.001,668.001,630.001,630.001,063,7001,630.00
    Apr 28, 20151,635.001,648.001,617.001,642.00809,5001,642.00
    Apr 27, 20151,682.001,693.001,631.001,640.00753,3001,640.00
    Apr 24, 20151,650.001,680.001,649.001,672.001,522,6001,672.00
    Apr 23, 20151,658.001,665.001,628.001,653.00918,6001,653.00
    Apr 23, 201517.74 Dividend
    Apr 22, 20151,660.001,686.001,656.001,672.001,337,0001,654.26
    Apr 21, 20151,627.001,666.001,615.001,660.001,219,1001,642.39
    Apr 20, 20151,601.001,632.001,593.501,630.001,043,7001,612.71
    Apr 17, 20151,621.001,639.001,593.001,600.00805,0001,583.02
    Apr 16, 20151,599.001,623.001,582.001,621.00724,2001,603.80
    Apr 15, 20151,600.001,608.251,585.001,590.00737,0001,573.13
    Apr 14, 20151,564.001,605.001,562.001,600.00887,6001,583.02
    Apr 13, 20151,570.001,576.001,545.001,574.00627,8001,557.30
    Apr 10, 20151,546.001,573.001,546.001,571.00609,4001,554.33
    Apr 9, 20151,602.001,602.001,535.001,543.001,086,6001,526.63
    Apr 8, 20151,591.001,615.001,591.001,595.00711,5001,578.08
    Apr 7, 20151,570.001,598.001,569.001,591.00486,5001,574.12
    Apr 6, 20151,568.001,568.001,568.001,568.0001,551.36
    Apr 3, 20151,568.001,568.001,568.001,568.0001,551.36
    Apr 2, 20151,547.001,572.001,535.001,568.00710,4001,551.36
    Apr 1, 20151,523.001,558.001,521.001,551.00804,7001,534.54
    Mar 31, 20151,531.001,542.001,514.001,527.00745,4001,510.80
    Mar 30, 20151,558.001,558.301,520.001,530.00642,6001,513.77
    Mar 27, 20151,561.001,575.001,541.001,543.00412,8001,526.63
    Mar 26, 20151,556.001,564.001,549.001,554.00651,4001,537.51
    Mar 25, 20151,575.001,584.001,566.001,566.00669,2001,549.39
    Mar 24, 20151,573.001,576.001,563.001,571.00625,5001,554.33
    Mar 23, 20151,573.001,583.051,570.001,575.00616,5001,558.29
    Mar 20, 20151,586.001,600.001,563.001,578.001,686,4001,561.26
    Mar 19, 20151,601.001,608.001,577.001,581.00838,0001,564.23
    Mar 18, 20151,564.001,596.001,564.001,595.00926,4001,578.08
    Mar 17, 20151,551.001,575.001,548.001,572.001,769,9001,555.32
    Mar 16, 20151,552.001,565.001,543.001,551.00599,1001,534.54
    Mar 13, 20151,560.001,573.001,546.001,552.00448,5001,535.53
    Mar 12, 20151,577.001,579.001,557.001,560.00667,8001,543.45
    Mar 11, 20151,523.001,575.001,517.331,572.001,377,9001,555.32
    Mar 10, 20151,562.001,566.101,515.001,515.001,817,3001,498.93
    Mar 9, 20151,592.001,592.001,567.001,568.00739,3001,551.36
    Mar 6, 20151,629.001,629.001,593.001,598.001,066,5001,581.05
    Mar 5, 20151,612.001,633.001,592.001,625.002,183,6001,607.76
    Mar 4, 20151,653.001,655.001,627.001,636.001,447,7001,618.64
    Mar 3, 20151,686.001,686.001,645.001,646.001,658,8001,628.54
    Mar 2, 20151,700.001,711.001,672.001,680.00922,3001,662.18
    Feb 27, 20151,711.001,721.001,705.001,708.00568,7001,689.88
    Feb 26, 20151,705.001,724.151,703.691,719.00754,2001,700.76
    Feb 25, 20151,699.001,713.001,697.001,710.00839,3001,691.86
    Feb 24, 20151,700.001,710.001,694.001,700.00668,2001,681.96
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.