• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    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
    1,537.00 Up 24.00(1.59%) Dec 19, 11:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Oct 29, 20141,496.001,521.001,496.001,516.00773,0001,516.00
    Oct 28, 20141,508.001,516.001,486.891,490.00681,6001,490.00
    Oct 27, 20141,541.001,543.001,491.001,499.00752,4001,499.00
    Oct 24, 20141,551.001,552.001,529.001,536.00713,5001,536.00
    Oct 23, 20141,544.001,557.001,519.001,555.00608,0001,555.00
    Oct 22, 20141,542.001,553.001,514.271,547.00644,9001,547.00
    Oct 21, 20141,493.001,537.001,485.001,535.00888,0001,535.00
    Oct 20, 20141,489.001,511.001,483.001,495.00846,6001,495.00
    Oct 17, 20141,473.001,492.001,462.001,491.00742,2001,491.00
    Oct 16, 20141,455.001,480.001,414.001,475.00961,9001,475.00
    Oct 15, 20141,481.001,489.001,450.001,452.00939,7001,452.00
    Oct 14, 20141,445.001,480.001,445.001,477.00690,2001,477.00
    Oct 13, 20141,437.001,473.001,436.881,461.00804,1001,461.00
    Oct 10, 20141,458.001,470.001,432.001,454.00909,5001,454.00
    Oct 9, 20141,491.001,500.001,470.001,474.00655,0001,474.00
    Oct 8, 20141,505.001,509.101,461.001,477.00922,9001,477.00
    Oct 7, 20141,545.001,545.001,505.001,509.00585,4001,509.00
    Oct 6, 20141,544.001,552.001,532.001,548.00594,8001,548.00
    Oct 3, 20141,506.001,539.001,503.001,538.001,071,0001,538.00
    Oct 2, 20141,524.001,531.001,497.001,498.00671,5001,498.00
    Oct 1, 20141,549.001,561.001,523.001,528.00701,9001,528.00
    Sep 30, 20141,578.001,587.001,548.001,548.00607,1001,548.00
    Sep 29, 20141,564.001,579.001,556.001,576.00998,2001,576.00
    Sep 26, 20141,557.001,570.001,539.001,566.00508,8001,566.00
    Sep 25, 20141,567.001,579.371,555.001,559.00661,5001,559.00
    Sep 24, 20141,569.001,572.001,561.971,570.002,049,0001,570.00
    Sep 23, 20141,598.001,598.001,563.001,569.00408,4001,569.00
    Sep 22, 20141,617.001,621.001,589.201,595.00472,1001,595.00
    Sep 19, 20141,625.001,642.001,617.001,618.00976,6001,618.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.