• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.16% Nasdaq Down0.08%

    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
    1,443.00 Down 6.00(0.41%) 8:43AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 3, 20151,455.001,459.001,447.001,449.00350,5001,449.00
    Jul 2, 20151,454.001,458.001,434.001,452.00474,9001,452.00
    Jul 1, 20151,446.001,456.001,441.001,450.00442,6001,450.00
    Jun 30, 20151,440.001,456.001,436.001,439.00914,9001,439.00
    Jun 29, 20151,418.001,471.001,418.001,444.00861,0001,444.00
    Jun 26, 20151,463.001,467.001,448.001,449.00751,2001,449.00
    Jun 25, 20151,479.001,481.001,466.001,468.00634,0001,468.00
    Jun 24, 20151,498.001,498.001,484.001,484.00567,7001,484.00
    Jun 23, 20151,498.001,503.001,490.001,495.00609,0001,495.00
    Jun 22, 20151,496.001,502.001,478.001,488.00900,9001,488.00
    Jun 19, 20151,481.001,485.001,465.001,466.006,164,0001,466.00
    Jun 18, 20151,470.001,481.001,461.001,473.00708,0001,473.00
    Jun 17, 20151,482.001,486.001,458.001,467.00670,5001,467.00
    Jun 16, 20151,464.001,487.001,449.001,482.00709,7001,482.00
    Jun 15, 20151,477.001,487.301,471.001,471.00577,3001,471.00
    Jun 12, 20151,519.001,523.001,483.001,486.00547,1001,486.00
    Jun 11, 20151,526.001,554.001,523.001,528.00521,1001,528.00
    Jun 10, 20151,512.001,537.001,506.001,530.00709,5001,530.00
    Jun 9, 20151,526.001,529.471,503.001,512.00728,6001,512.00
    Jun 8, 20151,526.001,535.001,516.001,527.00467,6001,527.00
    Jun 5, 20151,539.001,539.001,517.001,529.00725,7001,529.00
    Jun 4, 20151,559.001,569.001,529.001,535.00875,8001,535.00
    Jun 3, 20151,552.001,574.201,549.001,562.00882,5001,562.00
    Jun 2, 20151,589.001,591.001,557.001,559.00971,4001,559.00
    Jun 1, 20151,608.001,613.001,581.001,582.00510,7001,582.00
    May 29, 20151,626.001,631.001,608.001,608.00646,5001,608.00
    May 28, 20151,629.001,642.001,623.001,628.00540,9001,628.00
    May 27, 20151,606.001,629.001,603.001,621.00489,3001,621.00
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.