Dow Up0.41% Nasdaq Up0.01%

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
1,744.00 Up 2.00(0.11%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 20, 20141,743.001,748.001,730.001,742.00374,0001,732.62
Aug 19, 20141,751.001,757.001,739.001,740.00639,4001,730.63
Aug 18, 20141,725.001,755.001,725.001,749.00414,6001,739.58
Aug 15, 20141,721.001,739.001,705.001,710.00605,0001,700.79
Aug 14, 20141,717.001,743.001,714.001,720.00473,7001,710.74
Aug 13, 20141,722.001,734.001,707.001,725.00567,6001,715.71
Aug 12, 20141,721.001,721.641,706.321,712.00486,9001,702.78
Aug 11, 20141,710.001,735.001,689.701,720.00728,1001,710.74
Aug 8, 20141,699.001,707.001,679.001,700.00600,3001,690.85
Aug 7, 20141,716.001,734.001,706.001,708.00634,9001,698.80
Aug 6, 20141,725.001,734.001,708.001,722.00851,3001,712.73
Aug 5, 20141,735.001,804.001,733.001,740.001,341,4001,730.63
Aug 4, 20141,721.001,725.001,693.001,721.00526,3001,711.73
Aug 1, 20141,720.001,728.001,689.001,720.00732,0001,710.74
Jul 31, 20141,768.001,774.001,715.001,720.00675,2001,710.74
Jul 30, 20141,778.001,778.001,755.001,769.001,316,0001,759.47
Jul 29, 20141,758.001,794.001,758.001,774.001,117,0001,764.45
Jul 28, 20141,737.001,770.001,735.001,757.00598,6001,747.54
Jul 25, 20141,738.001,743.621,729.001,737.00214,5001,727.65
Jul 24, 20141,745.001,748.001,732.001,738.00251,1001,728.64
Jul 23, 20141,724.001,753.001,721.501,746.00572,5001,736.60
Jul 22, 20141,699.001,736.001,697.001,733.00405,6001,723.67
Jul 21, 20141,691.001,701.001,684.001,694.00398,6001,684.88
Jul 18, 20141,699.001,699.001,676.001,693.00558,1001,683.88
Jul 17, 20141,735.001,735.001,703.001,707.00589,3001,697.81
Jul 16, 20141,685.001,739.001,679.001,738.00804,4001,728.64
Jul 15, 20141,681.001,698.001,672.001,677.00501,5001,667.97
Jul 14, 20141,677.001,703.001,676.001,685.00460,0001,675.93
Jul 11, 20141,682.001,698.001,673.001,675.00637,7001,665.98
Jul 10, 20141,702.001,710.001,678.001,680.00979,4001,670.95
Jul 9, 20141,693.001,714.001,690.001,704.00753,5001,694.82
Jul 8, 20141,685.001,712.001,683.001,694.00967,7001,684.88
Jul 7, 20141,696.001,706.001,684.001,685.00455,7001,675.93
Jul 4, 20141,687.001,706.001,680.001,700.00351,3001,690.85
Jul 3, 20141,654.001,686.001,652.001,684.00540,1001,674.93
Jul 2, 20141,654.001,669.001,647.501,656.00440,2001,647.08
Jul 1, 20141,649.001,656.001,639.501,654.00458,9001,645.09
Jun 30, 20141,650.001,660.001,645.001,650.00485,6001,641.12
Jun 27, 20141,638.001,645.001,624.001,642.00360,6001,633.16
Jun 26, 20141,610.001,637.001,599.001,633.00577,2001,624.21
Jun 25, 20141,624.001,624.001,596.001,606.00576,9001,597.35
Jun 24, 20141,606.001,649.001,602.001,628.00786,6001,619.23
Jun 23, 20141,629.001,637.001,604.001,606.00639,2001,597.35
Jun 20, 20141,608.001,640.001,600.001,632.00783,7001,623.21
Jun 19, 20141,610.001,616.001,603.001,604.00368,0001,595.36
Jun 18, 20141,617.001,628.001,599.001,599.00476,6001,590.39
Jun 17, 20141,614.001,624.001,608.001,618.00645,8001,609.29
Jun 16, 20141,601.001,618.001,581.001,614.00604,7001,605.31
Jun 13, 20141,642.001,645.001,601.001,607.00528,9001,598.35
Jun 12, 20141,648.001,657.001,616.001,640.00413,1001,631.17
Jun 11, 20141,657.001,662.001,641.001,657.00532,0001,648.08
Jun 10, 20141,680.001,680.001,652.001,660.00673,2001,651.06
Jun 9, 20141,685.001,685.501,668.001,679.00421,5001,669.96
Jun 6, 20141,660.001,706.001,653.001,687.00696,9001,677.92
Jun 5, 20141,668.001,670.001,648.001,656.00456,1001,647.08
Jun 4, 20141,659.001,670.001,651.001,669.00363,2001,660.01
Jun 3, 20141,657.001,664.001,653.501,657.00560,7001,648.08
Jun 2, 20141,667.001,681.001,655.001,662.00483,5001,653.05
May 30, 20141,670.001,684.031,661.001,667.001,116,1001,658.02
May 29, 20141,734.001,734.001,645.001,671.001,602,5001,662.00
May 28, 20141,726.001,764.001,724.001,749.00687,2001,739.58
May 28, 201479: 83 Stock Split
May 27, 20141,724.001,752.001,724.001,740.00741,7001,818.26
May 26, 20141,718.001,718.001,718.001,718.0001,795.27
May 23, 20141,725.001,725.001,706.001,718.00331,2001,795.27
May 22, 20141,714.991,721.001,704.111,719.00390,3001,796.31
May 21, 20141,714.991,726.001,703.001,717.00539,5001,794.23
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.