• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.14% Nasdaq Down0.35%

    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
    1,057.00 Up 16.00(1.54%) 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Sep 3, 20151,045.001,067.001,042.081,057.00692,3001,057.00
    Sep 3, 20159.38 Dividend
    Sep 2, 20151,040.001,059.001,038.001,041.001,155,8001,031.62
    Sep 1, 20151,053.001,059.241,025.001,026.001,196,8001,016.76
    Aug 31, 20151,067.001,067.001,067.001,067.0001,057.39
    Aug 28, 20151,061.001,070.001,045.001,067.00678,6001,057.39
    Aug 27, 20151,061.001,085.001,045.001,062.001,439,5001,052.43
    Aug 26, 20151,015.001,049.001,005.001,041.001,063,1001,031.62
    Aug 25, 20151,020.001,043.001,014.001,021.00882,3001,011.80
    Aug 24, 20151,013.001,023.00991.001,009.001,374,600999.91
    Aug 21, 20151,040.001,058.001,036.001,036.00715,0001,026.67
    Aug 20, 20151,029.001,076.001,026.001,056.00836,2001,046.48
    Aug 19, 20151,055.001,061.001,040.001,040.00782,4001,030.63
    Aug 18, 20151,078.001,086.001,062.001,064.00719,8001,054.41
    Aug 17, 20151,091.001,107.001,081.001,092.00915,3001,082.16
    Aug 14, 20151,084.001,087.001,069.001,079.00598,9001,069.28
    Aug 13, 20151,117.001,123.251,075.001,080.00878,7001,070.27
    Aug 12, 20151,050.001,109.251,050.001,108.001,529,1001,098.02
    Aug 11, 20151,103.001,105.001,058.001,061.001,453,4001,051.44
    Aug 10, 20151,111.001,121.001,092.001,104.001,625,1001,094.05
    Aug 7, 20151,140.001,162.001,091.001,091.002,234,6001,081.17
    Aug 6, 20151,170.001,195.001,122.001,130.001,371,1001,119.82
    Aug 5, 20151,180.001,189.001,158.001,187.00812,3001,176.30
    Aug 4, 20151,209.001,209.001,163.001,169.001,057,8001,158.47
    Aug 3, 20151,195.001,208.001,189.641,205.00730,1001,194.14
    Jul 31, 20151,224.001,224.001,178.501,200.001,114,0001,189.19
    Jul 30, 20151,236.001,247.001,206.001,215.001,110,2001,204.05
    Jul 29, 20151,239.001,249.581,230.001,232.00796,2001,220.90
    Jul 28, 20151,222.001,239.001,216.001,237.001,201,1001,225.85
    Jul 27, 20151,250.001,272.001,217.781,218.002,382,0001,207.03
    Jul 24, 20151,150.001,269.001,150.001,255.003,379,3001,243.69
    Jul 23, 20151,461.001,466.001,425.001,430.00583,0001,417.12
    Jul 22, 20151,473.001,476.001,444.001,450.00433,7001,436.94
    Jul 21, 20151,477.001,496.001,469.001,483.00467,8001,469.64
    Jul 20, 20151,472.001,516.001,467.001,475.00508,5001,461.71
    Jul 17, 20151,491.001,491.001,468.001,474.00440,8001,460.72
    Jul 16, 20151,462.001,494.001,460.081,488.00563,4001,474.59
    Jul 15, 20151,461.001,470.001,454.001,461.00389,7001,447.84
    Jul 14, 20151,459.001,474.001,448.001,468.00546,3001,454.77
    Jul 13, 20151,450.001,457.481,436.001,453.00588,0001,439.91
    Jul 10, 20151,437.001,448.001,430.001,442.00538,3001,429.01
    Jul 9, 20151,412.001,427.001,393.001,422.00880,4001,409.19
    Jul 8, 20151,420.001,423.001,401.001,408.00814,9001,395.31
    Jul 7, 20151,437.001,440.001,417.001,418.00406,1001,405.22
    Jul 6, 20151,434.001,449.001,428.001,430.00410,5001,417.12
    Jul 3, 20151,455.001,459.001,447.001,449.00350,5001,435.94
    Jul 2, 20151,454.001,458.001,434.001,452.00474,9001,438.92
    Jul 1, 20151,446.001,456.001,441.001,450.00442,6001,436.94
    Jun 30, 20151,440.001,456.001,436.001,439.00914,9001,426.03
    Jun 29, 20151,418.001,471.001,418.001,444.00861,0001,430.99
    Jun 26, 20151,463.001,467.001,448.001,449.00751,2001,435.94
    Jun 25, 20151,479.001,481.001,466.001,468.00634,0001,454.77
    Jun 24, 20151,498.001,498.001,484.001,484.00567,7001,470.63
    Jun 23, 20151,498.001,503.001,490.001,495.00609,0001,481.53
    Jun 22, 20151,496.001,502.001,478.001,488.00900,9001,474.59
    Jun 19, 20151,481.001,485.001,465.001,466.006,164,0001,452.79
    Jun 18, 20151,470.001,481.001,461.001,473.00708,0001,459.73
    Jun 17, 20151,482.001,486.001,458.001,467.00670,5001,453.78
    Jun 16, 20151,464.001,487.001,449.001,482.00709,7001,468.65
    Jun 15, 20151,477.001,487.301,471.001,471.00577,3001,457.75
    Jun 12, 20151,519.001,523.001,483.001,486.00547,1001,472.61
    Jun 11, 20151,526.001,554.001,523.001,528.00521,1001,514.23
    Jun 10, 20151,512.001,537.001,506.001,530.00709,5001,516.21
    Jun 9, 20151,526.001,529.471,503.001,512.00728,6001,498.38
    Jun 8, 20151,526.001,535.001,516.001,527.00467,6001,513.24
    Jun 5, 20151,539.001,539.001,517.001,529.00725,7001,515.22
    Jun 4, 20151,559.001,569.001,529.001,535.00875,8001,521.17
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.