• FirefoxInstall the new Firefox »
  •  Dow Up0.19% Nasdaq Up0.57%

    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
    1,543.00 Down 11.00(0.71%) Mar 27, 12:39PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 27, 20151,561.001,575.001,541.001,543.00412,8001,525.26
    Mar 26, 20151,556.001,564.001,549.001,554.00651,4001,536.13
    Mar 25, 20151,575.001,584.001,566.001,566.00669,2001,548.00
    Mar 24, 20151,573.001,576.001,563.001,571.00625,5001,552.94
    Mar 23, 20151,573.001,583.051,570.001,575.00616,5001,556.89
    Mar 20, 20151,586.001,600.001,563.001,578.001,686,4001,559.86
    Mar 19, 20151,601.001,608.001,577.001,581.00838,0001,562.82
    Mar 18, 20151,564.001,596.001,564.001,595.00926,4001,576.66
    Mar 17, 20151,551.001,575.001,548.001,572.001,769,9001,553.93
    Mar 16, 20151,552.001,565.001,543.001,551.00599,1001,533.17
    Mar 13, 20151,560.001,573.001,546.001,552.00448,5001,534.16
    Mar 12, 20151,577.001,579.001,557.001,560.00667,8001,542.06
    Mar 11, 20151,523.001,575.001,517.331,572.001,377,9001,553.93
    Mar 10, 20151,562.001,566.101,515.001,515.001,817,3001,497.58
    Mar 9, 20151,592.001,592.001,567.001,568.00739,3001,549.97
    Mar 6, 20151,629.001,629.001,593.001,598.001,066,5001,579.63
    Mar 5, 20151,612.001,633.001,592.001,625.002,183,6001,606.32
    Mar 4, 20151,653.001,655.001,627.001,636.001,447,7001,617.19
    Mar 3, 20151,686.001,686.001,645.001,646.001,658,8001,627.08
    Mar 2, 20151,700.001,711.001,672.001,680.00922,3001,660.68
    Feb 27, 20151,711.001,721.001,705.001,708.00568,7001,688.36
    Feb 26, 20151,705.001,724.151,703.691,719.00754,2001,699.24
    Feb 25, 20151,699.001,713.001,697.001,710.00839,3001,690.34
    Feb 24, 20151,700.001,710.001,694.001,700.00668,2001,680.45
    Feb 23, 20151,694.001,695.001,683.001,694.00393,7001,674.52
    Feb 20, 20151,672.001,707.001,670.001,687.00628,2001,667.60
    Feb 19, 20151,677.001,696.001,660.001,676.00491,0001,656.73
    Feb 18, 20151,642.001,684.001,642.001,684.00496,8001,664.64
    Feb 17, 20151,641.001,669.001,635.001,646.00548,3001,627.08
    Feb 16, 20151,676.001,680.001,648.001,656.00961,5001,636.96
    Feb 13, 20151,679.001,688.001,676.001,682.00594,1001,662.66
    Feb 12, 20151,648.001,681.001,648.001,680.00576,5001,660.68
    Feb 11, 20151,639.001,659.001,631.001,648.00433,6001,629.05
    Feb 10, 20151,629.001,639.001,623.001,638.00790,1001,619.17
    Feb 9, 20151,625.001,631.001,608.001,629.00772,0001,610.27
    Feb 6, 20151,631.001,641.001,626.001,628.00829,4001,609.28
    Feb 5, 20151,591.001,639.001,584.001,638.001,235,9001,619.17
    Feb 4, 20151,624.001,626.701,577.001,596.00931,4001,577.65
    Feb 3, 20151,615.001,628.001,614.001,626.00792,4001,607.31
    Feb 2, 20151,554.001,607.001,554.001,607.001,503,5001,588.52
    Jan 30, 20151,560.001,566.001,546.001,554.00700,7001,536.13
    Jan 29, 20151,523.001,558.001,523.001,558.00732,9001,540.09
    Jan 28, 20151,547.001,557.001,520.001,531.00597,7001,513.40
    Jan 27, 20151,527.001,542.001,519.001,542.00690,8001,524.27
    Jan 26, 20151,539.001,551.001,514.201,527.00714,2001,509.44
    Jan 23, 20151,551.001,552.001,531.001,543.00656,5001,525.26
    Jan 22, 20151,557.001,562.001,536.001,547.00811,5001,529.21
    Jan 21, 20151,553.001,562.001,534.201,562.00492,8001,544.04
    Jan 20, 20151,558.001,560.001,533.001,550.00550,2001,532.18
    Jan 19, 20151,551.001,577.801,538.001,550.001,376,7001,532.18
    Jan 16, 20151,510.001,543.001,499.001,540.00535,7001,522.29
    Jan 15, 20151,486.001,516.001,468.001,516.001,095,2001,498.57
    Jan 14, 20151,500.001,500.001,468.001,477.001,322,0001,460.02
    Jan 13, 20151,509.001,556.001,509.001,540.00709,8001,522.29
    Jan 12, 20151,534.001,541.001,499.001,513.00548,8001,495.60
    Jan 9, 20151,511.001,532.001,509.001,529.00708,8001,511.42
    Jan 8, 20151,491.001,520.001,482.001,518.00564,6001,500.55
    Jan 7, 20151,475.001,511.001,460.001,481.005,114,2001,463.97
    Jan 6, 20151,453.001,466.001,420.001,438.002,565,7001,421.47
    Jan 5, 20151,489.001,495.001,441.001,453.00793,2001,436.29
    Jan 2, 20151,508.001,513.001,491.001,497.00450,9001,479.79
    Jan 1, 20151,504.001,504.001,504.001,504.0001,486.71
    Dec 31, 20141,494.001,520.341,488.001,504.00120,3001,486.71
    Dec 30, 20141,521.001,527.001,485.001,493.00448,3001,475.83
    Dec 29, 20141,524.001,538.001,521.001,535.00274,1001,517.35
    Dec 26, 20141,532.001,532.001,532.001,532.0001,514.39
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.