Dow Up0.64% Nasdaq Up0.68%

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
1,607.00 Up 8.00(0.50%) 12:05PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 18, 20141,600.001,608.001,588.001,607.00538,1001,607.00
Sep 17, 20141,616.001,627.001,591.001,599.00753,8001,599.00
Sep 16, 20141,628.001,629.201,608.001,616.00582,8001,616.00
Sep 15, 20141,623.001,638.001,619.001,631.00608,8001,631.00
Sep 12, 20141,652.001,659.001,621.001,624.00686,8001,624.00
Sep 11, 20141,670.001,677.001,643.001,652.00446,3001,652.00
Sep 10, 20141,669.001,675.001,651.001,659.00377,4001,659.00
Sep 9, 20141,671.001,688.001,668.001,672.00337,2001,672.00
Sep 8, 20141,674.001,686.001,662.161,679.00406,2001,679.00
Sep 5, 20141,697.001,707.001,675.001,680.00626,5001,680.00
Sep 4, 20141,700.001,710.001,683.001,697.00657,8001,697.00
Sep 3, 20141,695.001,723.001,695.001,706.00432,0001,706.00
Sep 3, 20149.38 Dividend
Sep 2, 20141,704.001,717.001,700.001,703.00260,7001,693.62
Sep 1, 20141,696.001,716.001,694.001,700.00298,3001,690.64
Aug 29, 20141,722.001,726.321,691.001,702.00401,3001,692.63
Aug 28, 20141,712.001,721.001,702.001,716.00405,7001,706.55
Aug 27, 20141,733.001,733.001,698.001,711.00663,3001,701.58
Aug 26, 20141,745.001,747.001,719.001,730.00706,7001,720.47
Aug 25, 20141,734.001,734.001,734.001,734.0001,724.45
Aug 22, 20141,741.001,744.201,731.001,734.00389,0001,724.45
Aug 21, 20141,743.001,751.001,737.001,744.00341,5001,734.39
Aug 20, 20141,743.001,748.001,730.001,742.00374,0001,732.41
Aug 19, 20141,751.001,757.001,739.001,740.00639,4001,730.42
Aug 18, 20141,725.001,755.001,725.001,749.00414,6001,739.37
Aug 15, 20141,721.001,739.001,705.001,710.00605,0001,700.58
Aug 14, 20141,717.001,743.001,714.001,720.00473,7001,710.53
Aug 13, 20141,722.001,734.001,707.001,725.00567,6001,715.50
Aug 12, 20141,721.001,721.641,706.321,712.00486,9001,702.57
Aug 11, 20141,710.001,735.001,689.701,720.00728,1001,710.53
Aug 8, 20141,699.001,707.001,679.001,700.00600,3001,690.64
Aug 7, 20141,716.001,734.001,706.001,708.00634,9001,698.59
Aug 6, 20141,725.001,734.001,708.001,722.00851,3001,712.52
Aug 5, 20141,735.001,804.001,733.001,740.001,341,4001,730.42
Aug 4, 20141,721.001,725.001,693.001,721.00526,3001,711.52
Aug 1, 20141,720.001,728.001,689.001,720.00732,0001,710.53
Jul 31, 20141,768.001,774.001,715.001,720.00675,2001,710.53
Jul 30, 20141,778.001,778.001,755.001,769.001,316,0001,759.26
Jul 29, 20141,758.001,794.001,758.001,774.001,117,0001,764.23
Jul 28, 20141,737.001,770.001,735.001,757.00598,6001,747.32
Jul 25, 20141,738.001,743.621,729.001,737.00214,5001,727.43
Jul 24, 20141,745.001,748.001,732.001,738.00251,1001,728.43
Jul 23, 20141,724.001,753.001,721.501,746.00572,5001,736.38
Jul 22, 20141,699.001,736.001,697.001,733.00405,6001,723.45
Jul 21, 20141,691.001,701.001,684.001,694.00398,6001,684.67
Jul 18, 20141,699.001,699.001,676.001,693.00558,1001,683.68
Jul 17, 20141,735.001,735.001,703.001,707.00589,3001,697.60
Jul 16, 20141,685.001,739.001,679.001,738.00804,4001,728.43
Jul 15, 20141,681.001,698.001,672.001,677.00501,5001,667.76
Jul 14, 20141,677.001,703.001,676.001,685.00460,0001,675.72
Jul 11, 20141,682.001,698.001,673.001,675.00637,7001,665.77
Jul 10, 20141,702.001,710.001,678.001,680.00979,4001,670.75
Jul 9, 20141,693.001,714.001,690.001,704.00753,5001,694.61
Jul 8, 20141,685.001,712.001,683.001,694.00967,7001,684.67
Jul 7, 20141,696.001,706.001,684.001,685.00455,7001,675.72
Jul 4, 20141,687.001,706.001,680.001,700.00351,3001,690.64
Jul 3, 20141,654.001,686.001,652.001,684.00540,1001,674.72
Jul 2, 20141,654.001,669.001,647.501,656.00440,2001,646.88
Jul 1, 20141,649.001,656.001,639.501,654.00458,9001,644.89
Jun 30, 20141,650.001,660.001,645.001,650.00485,6001,640.91
Jun 27, 20141,638.001,645.001,624.001,642.00360,6001,632.96
Jun 26, 20141,610.001,637.001,599.001,633.00577,2001,624.01
Jun 25, 20141,624.001,624.001,596.001,606.00576,9001,597.15
Jun 24, 20141,606.001,649.001,602.001,628.00786,6001,619.03
Jun 23, 20141,629.001,637.001,604.001,606.00639,2001,597.15
Jun 20, 20141,608.001,640.001,600.001,632.00783,7001,623.01
Jun 19, 20141,610.001,616.001,603.001,604.00368,0001,595.17
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.