Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.05%

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
1,774.00 Up 17.00(0.97%) 11:38AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 29, 20141,758.001,794.001,758.001,774.001,117,0001,774.00
Jul 28, 20141,737.001,770.001,735.001,757.00598,6001,757.00
Jul 25, 20141,738.001,743.621,729.001,737.00214,5001,737.00
Jul 24, 20141,745.001,748.001,732.001,738.00251,1001,738.00
Jul 23, 20141,724.001,753.001,721.501,746.00572,5001,746.00
Jul 22, 20141,699.001,736.001,697.001,733.00405,6001,733.00
Jul 21, 20141,691.001,701.001,684.001,694.00398,6001,694.00
Jul 18, 20141,699.001,699.001,676.001,693.00558,1001,693.00
Jul 17, 20141,735.001,735.001,703.001,707.00589,3001,707.00
Jul 16, 20141,685.001,739.001,679.001,738.00804,4001,738.00
Jul 15, 20141,681.001,698.001,672.001,677.00501,5001,677.00
Jul 14, 20141,677.001,703.001,676.001,685.00460,0001,685.00
Jul 11, 20141,682.001,698.001,673.001,675.00637,7001,675.00
Jul 10, 20141,702.001,710.001,678.001,680.00979,4001,680.00
Jul 9, 20141,693.001,714.001,690.001,704.00753,5001,704.00
Jul 8, 20141,685.001,712.001,683.001,694.00967,7001,694.00
Jul 7, 20141,696.001,706.001,684.001,685.00455,7001,685.00
Jul 4, 20141,687.001,706.001,680.001,700.00351,3001,700.00
Jul 3, 20141,654.001,686.001,652.001,684.00540,1001,684.00
Jul 2, 20141,654.001,669.001,647.501,656.00440,2001,656.00
Jul 1, 20141,649.001,656.001,639.501,654.00458,9001,654.00
Jun 30, 20141,650.001,660.001,645.001,650.00485,6001,650.00
Jun 27, 20141,638.001,645.001,624.001,642.00360,6001,642.00
Jun 26, 20141,610.001,637.001,599.001,633.00577,2001,633.00
Jun 25, 20141,624.001,624.001,596.001,606.00576,9001,606.00
Jun 24, 20141,606.001,649.001,602.001,628.00786,6001,628.00
Jun 23, 20141,629.001,637.001,604.001,606.00639,2001,606.00
Jun 20, 20141,608.001,640.001,600.001,632.00783,7001,632.00
Jun 19, 20141,610.001,616.001,603.001,604.00368,0001,604.00
Jun 18, 20141,617.001,628.001,599.001,599.00476,6001,599.00
Jun 17, 20141,614.001,624.001,608.001,618.00645,8001,618.00
Jun 16, 20141,601.001,618.001,581.001,614.00604,7001,614.00
Jun 13, 20141,642.001,645.001,601.001,607.00528,9001,607.00
Jun 12, 20141,648.001,657.001,616.001,640.00413,1001,640.00
Jun 11, 20141,657.001,662.001,641.001,657.00532,0001,657.00
Jun 10, 20141,680.001,680.001,652.001,660.00673,2001,660.00
Jun 9, 20141,685.001,685.501,668.001,679.00421,5001,679.00
Jun 6, 20141,660.001,706.001,653.001,687.00696,9001,687.00
Jun 5, 20141,668.001,670.001,648.001,656.00456,1001,656.00
Jun 4, 20141,659.001,670.001,651.001,669.00363,2001,669.00
Jun 3, 20141,657.001,664.001,653.501,657.00560,7001,657.00
Jun 2, 20141,667.001,681.001,655.001,662.00483,5001,662.00
May 30, 20141,670.001,684.031,661.001,667.001,116,1001,667.00
May 29, 20141,734.001,734.001,645.001,671.001,602,5001,671.00
May 28, 20141,726.001,764.001,724.001,749.00687,2001,749.00
May 28, 201479: 83 Stock Split
May 27, 20141,724.001,752.001,724.001,740.00741,7001,828.10
May 26, 20141,718.001,718.001,718.001,718.0001,804.99
May 23, 20141,725.001,725.001,706.001,718.00331,2001,804.99
May 22, 20141,714.991,721.001,704.111,719.00390,3001,806.04
May 21, 20141,714.991,726.001,703.001,717.00539,5001,803.94
May 20, 20141,748.001,753.001,714.911,714.99508,9001,801.83
May 19, 20141,700.001,744.001,699.001,743.00525,9001,831.25
May 16, 20141,707.001,709.001,677.001,699.00557,1001,785.03
May 15, 20141,698.001,703.001,684.001,703.00516,2001,789.23
May 14, 20141,684.001,734.001,676.001,702.00887,5001,788.18
May 13, 20141,670.001,684.001,667.001,681.00533,4001,766.11
May 12, 20141,644.001,664.001,643.001,661.002,561,9001,745.10
May 9, 20141,650.991,655.001,631.001,642.00901,8001,725.14
May 8, 20141,642.001,654.001,637.001,650.00333,9001,733.54
May 7, 20141,628.001,646.461,622.001,644.00444,1001,727.24
May 6, 20141,640.001,654.001,623.001,627.00643,1001,709.38
May 5, 20141,645.001,645.001,645.001,645.0001,728.29
May 2, 20141,648.001,657.001,639.001,645.001,082,8001,728.29
May 1, 20141,597.001,645.001,587.001,645.00705,6001,728.29
Apr 30, 20141,573.001,579.001,559.001,577.00504,5001,656.85
Apr 29, 20141,588.001,606.001,569.001,574.00903,8001,653.70
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.