U.S. Markets closed

Aggreko plc (AGK.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
872.50+0.50 (+0.06%)
At close: 5:02PM BST
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017870.50875.50864.05872.50872.50443,245
May 25, 2017869.50877.50867.00872.00872.00511,526
May 24, 2017866.00882.00861.92868.50868.501,106,730
May 23, 2017874.50883.00866.00866.00866.00991,060
May 22, 2017875.00885.50870.50874.00874.00774,261
May 19, 2017857.50871.50857.50871.00871.00898,249
May 18, 2017857.50864.00849.72861.00861.00863,002
May 17, 2017841.00862.00835.00861.00861.001,103,080
May 16, 2017818.50852.00818.50841.50841.50746,558
May 15, 2017823.50837.00817.50821.50821.50990,782
May 12, 2017830.50830.50814.50821.00821.00849,509
May 11, 2017835.00841.00823.00827.00827.00617,888
May 10, 2017851.50851.50835.00841.00841.001,206,693
May 09, 2017860.00865.00844.00847.50847.50949,670
May 08, 2017852.00868.00848.50866.00866.00727,637
May 05, 2017835.00865.00835.00858.00858.001,281,378
May 04, 2017846.00852.80840.00840.50840.501,162,950
May 03, 2017840.50852.00833.00836.50836.502,029,168
May 02, 2017890.00896.00873.50876.50876.501,116,949
Apr 28, 2017887.00898.50882.00887.50887.501,350,079
Apr 27, 2017902.50924.00882.50884.00884.001,569,996
Apr 26, 2017853.00905.50853.00904.50904.501,280,826
Apr 25, 2017852.50859.50849.00856.00856.00640,792
Apr 24, 2017852.50853.00843.00850.00850.001,114,878
Apr 21, 2017832.50844.50832.50836.50836.50942,621
Apr 20, 2017850.00850.00831.00839.50839.50981,588
Apr 20, 201717.74 Dividend
Apr 19, 2017854.50876.00854.50857.00857.00869,217
Apr 18, 2017875.50878.50856.00859.00859.001,177,697
Apr 13, 2017875.00879.50865.50875.50875.501,101,711
Apr 12, 2017876.50890.50874.50875.50875.501,086,290
Apr 11, 2017870.00880.00868.88878.00878.00664,458
Apr 10, 2017877.00888.24869.00870.00870.00459,694
Apr 07, 2017868.50875.50867.00874.50874.50477,001
Apr 06, 2017865.00883.88865.00869.50869.50876,392
Apr 05, 2017878.50889.05875.00875.00875.001,649,030
Apr 04, 2017875.00891.00870.50875.50875.501,495,232
Apr 03, 2017884.00886.50876.00881.50881.501,061,967
Mar 31, 2017882.00892.50882.00883.50883.501,588,742
Mar 30, 2017875.50893.00875.00885.00885.00754,095
Mar 29, 2017871.00883.00866.50877.50877.502,251,103
Mar 28, 2017862.00872.50853.50869.50869.50805,868
Mar 27, 2017867.00874.00856.44867.50867.50972,525
Mar 24, 2017894.50896.50871.50875.00875.004,174,806
Mar 23, 2017888.00901.00887.00895.00895.00662,437
Mar 22, 2017912.50912.50881.50891.50891.501,089,724
Mar 21, 2017922.00927.50914.00914.00914.001,074,005
Mar 20, 2017922.00928.50911.00926.50926.50608,449
Mar 17, 2017908.00920.50904.00918.00918.00705,761
Mar 16, 2017913.00922.50904.00912.00912.00837,886
Mar 15, 2017906.00910.00894.00906.50906.50814,701
Mar 14, 2017908.50916.00899.39904.00904.00933,676
Mar 13, 2017910.50922.00900.00908.00908.001,162,288
Mar 10, 2017899.50915.50894.00907.00907.001,942,273
Mar 09, 2017899.50904.50873.50892.50892.501,996,528
Mar 08, 2017913.50920.00884.50906.00906.003,673,511
Mar 07, 2017975.00998.00910.02921.00921.006,698,032
Mar 06, 20171,048.001,061.001,041.001,058.001,058.001,042,270
Mar 03, 20171,048.001,061.001,043.001,057.001,057.001,135,101
Mar 02, 20171,069.001,069.001,043.001,057.001,057.001,119,634
Mar 01, 20171,055.001,067.001,047.001,064.001,064.00770,159
Feb 28, 20171,034.001,061.001,032.001,054.001,054.00763,307
Feb 27, 20171,024.001,035.001,016.001,034.001,034.00710,086
Feb 24, 20171,027.001,027.001,000.001,014.001,014.00622,196
Feb 23, 20171,024.001,036.001,016.001,023.001,023.00683,378
Feb 22, 20171,049.001,063.151,028.491,029.001,029.001,240,826
Feb 21, 20171,020.001,047.001,017.001,043.001,043.00812,240
Feb 20, 20171,014.001,028.001,008.001,023.001,023.00419,590
Feb 17, 20171,018.001,025.00999.501,012.001,012.00943,083
Feb 16, 20171,034.001,039.001,018.001,022.001,022.001,172,886
Feb 15, 20171,025.001,045.001,019.001,030.001,030.00598,227
Feb 14, 20171,020.001,034.001,017.001,024.001,024.001,751,576
Feb 13, 20171,032.001,034.801,016.001,025.001,025.00667,688
Feb 10, 20171,019.001,022.001,010.001,019.001,019.00831,391
Feb 09, 20171,024.001,027.001,012.001,018.001,018.00891,675
Feb 08, 20171,029.001,036.001,017.971,023.001,023.001,033,488
Feb 07, 2017994.501,038.00994.501,030.001,030.00981,874
Feb 06, 20171,002.001,006.00996.00997.00997.00473,401
Feb 03, 2017993.001,005.00988.96997.50997.50710,286
Feb 02, 20171,001.001,006.00990.001,000.001,000.00939,271
Feb 01, 20171,017.001,017.00996.001,003.001,003.00861,746
Jan 31, 20171,003.001,024.001,003.001,007.001,007.001,200,291
Jan 30, 20171,036.001,043.501,007.001,013.001,013.00913,760
Jan 27, 20171,055.001,063.001,055.001,059.001,059.00530,497
Jan 26, 20171,043.001,070.361,043.001,059.001,059.00883,449
Jan 25, 20171,021.001,060.001,010.001,048.001,048.00875,721
Jan 24, 20171,007.001,018.00994.651,007.001,007.00740,359
Jan 23, 20171,014.001,018.001,005.001,007.001,007.00525,867
Jan 20, 20171,026.001,037.001,015.001,017.001,017.001,299,916
Jan 19, 20171,030.001,033.001,017.001,029.001,029.00947,777
Jan 18, 20171,008.001,032.941,008.001,032.001,032.00958,572
Jan 17, 20171,006.001,014.00992.501,007.001,007.00786,373
Jan 16, 2017988.501,016.00986.001,012.001,012.00776,758
Jan 13, 2017983.50991.50974.50987.50987.50532,438
Jan 12, 2017977.50990.50975.00981.50981.50732,137
Jan 11, 2017985.00986.50973.00975.00975.001,157,186
Jan 10, 2017979.00989.50975.00985.50985.501,082,904
Jan 09, 2017988.50988.50974.00976.50976.50611,291
Jan 06, 2017980.00990.50969.00976.00976.00879,282
Jan 05, 2017976.00983.00968.00970.00970.001,045,388
*Close price adjusted for dividends and splits.
Loading more data...