Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

More On AGK.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates
  • Research Reports

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Aggreko plc (AGK.L)

-LSE
1,516.00 Up 14.00(0.93%) Apr 17, 11:35AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 3, 20141,515.001,533.001,512.001,516.001,045,2001,516.00
Apr 2, 20141,507.001,516.001,503.001,511.00960,4001,511.00
Apr 1, 20141,505.001,512.001,501.001,503.00498,9001,503.00
Mar 31, 20141,508.001,520.001,498.001,501.00595,1001,501.00
Mar 28, 20141,506.001,514.001,489.001,504.00692,1001,504.00
Mar 27, 20141,513.001,513.001,484.001,499.00758,1001,499.00
Mar 26, 20141,504.001,527.001,495.001,519.001,194,9001,519.00
Mar 25, 20141,494.001,510.001,493.001,504.00861,1001,504.00
Mar 24, 20141,502.001,512.001,483.001,492.001,027,2001,492.00
Mar 21, 20141,512.001,519.001,495.001,505.004,847,1001,505.00
Mar 20, 20141,511.001,519.001,505.001,511.00649,5001,511.00
Mar 19, 20141,531.001,531.001,517.001,519.00655,5001,519.00
Mar 18, 20141,528.001,535.001,519.001,530.00454,9001,530.00
Mar 17, 20141,509.001,538.001,509.001,533.00567,9001,533.00
Mar 14, 20141,497.001,515.001,492.001,511.00602,5001,511.00
Mar 13, 20141,525.001,529.001,503.001,505.00789,4001,505.00
Mar 12, 20141,532.001,532.001,501.001,510.001,281,9001,510.00
Mar 11, 20141,555.001,557.001,537.001,540.00816,2001,540.00
Mar 10, 20141,599.001,609.001,554.001,556.00745,0001,556.00
Mar 7, 20141,626.001,628.001,593.001,600.00972,8001,600.00
Mar 6, 20141,608.001,737.001,608.001,628.002,520,6001,628.00
Mar 5, 20141,567.001,577.001,560.001,573.00856,2001,573.00
Mar 4, 20141,552.001,574.001,549.001,570.00908,0001,570.00
Mar 3, 20141,542.001,561.001,516.001,546.001,543,1001,546.00
Feb 28, 20141,554.001,587.001,501.001,560.003,058,3001,560.00
Feb 27, 20141,629.001,648.001,619.001,630.00611,9001,630.00
Feb 26, 20141,639.001,651.001,629.001,630.00630,2001,630.00
Feb 25, 20141,653.001,654.001,620.001,643.001,092,8001,643.00
Feb 24, 20141,629.001,656.001,620.001,654.001,410,1001,654.00
Feb 21, 20141,632.001,636.001,621.001,629.00484,0001,629.00
Feb 20, 20141,614.001,639.001,607.001,627.00858,9001,627.00
Feb 19, 20141,614.001,637.001,613.001,622.00585,4001,622.00
Feb 18, 20141,609.001,620.001,601.001,616.00689,2001,616.00
Feb 17, 20141,588.001,612.001,588.001,604.00369,7001,604.00
Feb 14, 20141,579.001,598.001,578.001,590.00537,0001,590.00
Feb 13, 20141,590.001,592.001,571.001,581.00693,2001,581.00
Feb 12, 20141,592.001,611.001,584.001,585.00914,8001,585.00
Feb 11, 20141,570.001,590.001,570.001,587.00754,9001,587.00
Feb 10, 20141,566.001,578.001,561.001,569.00647,6001,569.00
Feb 7, 20141,564.001,573.001,550.001,565.001,047,9001,565.00
Feb 6, 20141,558.001,570.001,543.001,563.001,523,1001,563.00
Feb 5, 20141,570.001,592.001,526.001,548.002,731,8001,548.00
Feb 4, 20141,561.001,589.001,547.001,574.00860,5001,574.00
Feb 3, 20141,542.001,589.001,540.001,564.001,088,7001,564.00
Jan 31, 20141,563.001,563.001,509.001,546.001,616,6001,546.00
Jan 30, 20141,613.001,613.001,555.001,560.001,304,1001,560.00
Jan 29, 20141,633.001,638.001,602.001,611.00867,0001,611.00
Jan 28, 20141,625.001,641.001,612.001,625.00868,0001,625.00
Jan 27, 20141,625.001,633.001,605.001,622.00961,3001,622.00
Jan 24, 20141,670.001,679.001,613.001,625.001,667,9001,625.00
Jan 23, 20141,725.001,731.001,669.001,674.00998,3001,674.00
Jan 22, 20141,739.001,749.001,722.001,725.00426,3001,725.00
Jan 21, 20141,731.001,743.001,727.001,735.00392,3001,735.00
Jan 20, 20141,727.001,734.001,718.001,730.00440,8001,730.00
Jan 17, 20141,704.001,726.001,701.001,722.00619,2001,722.00
Jan 16, 20141,717.001,719.001,688.001,701.00617,0001,701.00
Jan 15, 20141,745.001,749.001,708.001,713.00897,2001,713.00
Jan 14, 20141,707.001,745.001,696.001,735.00602,1001,735.00
Jan 13, 20141,722.001,735.001,711.001,714.00388,2001,714.00
Jan 10, 20141,681.001,718.001,681.001,715.00833,1001,715.00
Jan 9, 20141,697.001,712.001,674.001,678.00586,7001,678.00
Jan 8, 20141,737.001,745.001,690.001,690.00669,0001,690.00
Jan 7, 20141,733.001,749.001,724.001,740.00775,1001,740.00
Jan 6, 20141,707.001,735.001,705.001,733.00605,4001,733.00
Jan 3, 20141,696.001,715.001,678.001,705.00788,8001,705.00
Jan 2, 20141,722.001,725.001,692.001,695.00659,8001,695.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.