Send me a link:

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

 Dow Up0.40% Nasdaq Up0.97%

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
1,534.00 Up 8.19(0.54%) 7:10AM 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 22, 20141,517.001,545.001,517.001,543.00692,8001,525.81
Apr 21, 20141,516.001,516.001,516.001,516.0001,499.11
Apr 18, 20141,516.001,516.001,516.001,516.0001,499.11
Apr 17, 20141,503.001,516.001,482.001,516.00873,6001,499.11
Apr 16, 20141,541.001,544.001,501.001,502.00708,2001,485.27
Apr 15, 20141,575.001,607.001,526.001,528.001,661,8001,510.98
Apr 14, 20141,486.001,511.001,476.001,510.00987,1001,493.18
Apr 11, 20141,524.001,524.001,481.111,494.00893,0001,477.36
Apr 10, 20141,528.001,540.781,519.001,533.00780,3001,515.92
Apr 9, 20141,514.001,529.001,514.001,521.00552,8001,504.06
Apr 8, 20141,513.001,517.001,489.951,511.00522,1001,494.17
Apr 7, 20141,520.001,527.001,510.001,513.00488,4001,496.14
Apr 4, 20141,522.001,532.001,519.001,532.001,014,4001,514.93
Apr 3, 20141,515.001,533.001,512.001,516.00995,2001,499.11
Apr 2, 20141,507.001,516.001,502.551,511.00939,2001,494.17
Apr 1, 20141,505.001,512.001,501.001,503.00496,8001,486.26
Mar 31, 20141,508.001,520.001,498.001,501.00591,1001,484.28
Mar 28, 20141,506.001,514.001,489.001,504.00691,5001,487.24
Mar 27, 20141,513.001,513.281,484.001,499.00756,4001,482.30
Mar 26, 20141,504.001,527.001,495.001,519.001,191,7001,502.08
Mar 25, 20141,494.001,510.001,493.001,504.00860,4001,487.24
Mar 24, 20141,502.001,512.001,482.481,492.001,024,1001,475.38
Mar 21, 20141,512.001,519.001,495.001,505.004,843,5001,488.23
Mar 20, 20141,511.001,519.001,505.001,511.00649,1001,494.17
Mar 19, 20141,531.001,531.001,517.001,519.00654,6001,502.08
Mar 18, 20141,528.001,535.001,519.001,530.00448,1001,512.95
Mar 17, 20141,509.001,538.001,509.001,533.00566,2001,515.92
Mar 14, 20141,497.001,515.001,491.421,511.00601,8001,494.17
Mar 13, 20141,525.001,531.501,503.001,505.00785,8001,488.23
Mar 12, 20141,532.001,532.001,500.641,510.001,279,8001,493.18
Mar 11, 20141,555.001,557.001,537.001,540.00814,2001,522.84
Mar 10, 20141,599.001,609.001,554.001,556.00744,4001,538.67
Mar 7, 20141,626.001,628.001,593.001,600.00970,9001,582.17
Mar 6, 20141,608.001,737.001,608.001,628.002,478,2001,609.86
Mar 5, 20141,567.001,577.001,560.001,573.00854,7001,555.48
Mar 4, 20141,552.001,574.001,549.001,570.00905,5001,552.51
Mar 3, 20141,542.001,561.001,516.001,546.001,541,4001,528.78
Feb 28, 20141,554.001,587.001,501.001,560.003,055,1001,542.62
Feb 27, 20141,629.001,648.001,619.001,630.00611,4001,611.84
Feb 26, 20141,639.001,651.001,629.001,630.00627,4001,611.84
Feb 25, 20141,653.001,654.001,620.001,643.001,089,7001,624.70
Feb 24, 20141,629.001,656.001,620.001,654.001,409,4001,635.57
Feb 21, 20141,632.001,636.001,621.001,629.00482,8001,610.85
Feb 20, 20141,614.001,639.001,607.001,627.00857,5001,608.87
Feb 19, 20141,614.001,637.001,610.841,622.00585,4001,603.93
Feb 18, 20141,609.001,620.001,601.001,616.00688,2001,598.00
Feb 17, 20141,588.001,612.001,588.001,604.00369,1001,586.13
Feb 14, 20141,579.001,598.601,578.001,590.00535,0001,572.29
Feb 13, 20141,590.001,592.001,570.641,581.00692,6001,563.39
Feb 12, 20141,592.001,611.001,584.001,585.00914,7001,567.34
Feb 11, 20141,570.001,590.001,570.001,587.00754,9001,569.32
Feb 10, 20141,566.001,578.481,561.001,569.00647,5001,551.52
Feb 7, 20141,564.001,573.001,550.001,565.001,046,5001,547.56
Feb 6, 20141,558.001,570.001,543.001,563.001,519,0001,545.59
Feb 5, 20141,570.001,592.001,526.001,548.002,729,9001,530.75
Feb 4, 20141,561.001,589.001,547.001,574.00857,0001,556.46
Feb 3, 20141,542.001,589.001,540.001,564.001,088,5001,546.58
Jan 31, 20141,563.001,563.001,509.001,546.001,612,2001,528.78
Jan 30, 20141,613.001,613.001,555.001,560.001,302,8001,542.62
Jan 29, 20141,633.001,638.001,602.001,611.00865,0001,593.05
Jan 28, 20141,625.001,641.001,611.641,625.00858,6001,606.90
Jan 27, 20141,625.001,633.001,605.001,622.00960,4001,603.93
Jan 24, 20141,670.001,679.001,613.001,625.001,658,4001,606.90
Jan 23, 20141,725.001,731.601,669.001,674.00996,7001,655.35
Jan 22, 20141,739.001,749.811,722.001,725.00425,9001,705.78
Jan 21, 20141,731.001,743.001,726.661,735.00392,2001,715.67
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.