AGK.L - Aggreko Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018740.40749.00737.60739.40739.40612,216
Apr 19, 2018736.60743.80730.40740.40740.401,087,632
Apr 19, 201817.74 Dividend
Apr 18, 2018742.60750.00734.60747.80730.06927,931
Apr 17, 2018740.40750.40738.80742.20724.59969,833
Apr 16, 2018743.80747.00736.80739.60722.05673,524
Apr 13, 2018748.60750.00735.80746.00728.30715,068
Apr 12, 2018748.20750.20742.00748.20730.45520,940
Apr 11, 2018745.00751.60744.60748.20730.451,152,320
Apr 10, 2018735.00751.20732.00747.20729.47787,156
Apr 09, 2018736.00737.60728.40729.60712.292,117,528
Apr 06, 2018738.20739.20725.00732.80715.421,209,284
Apr 05, 2018730.60745.60726.80739.20721.66649,184
Apr 04, 2018726.20729.40719.00721.80704.68980,310
Apr 03, 2018730.40735.00723.80725.00707.801,301,422
Mar 29, 2018735.00747.60731.80734.20716.78881,637
Mar 28, 2018728.00737.60721.40734.20716.78881,790
Mar 27, 2018718.60735.60718.60728.60711.32713,851
Mar 26, 2018720.00735.40711.20714.40697.45694,765
Mar 23, 2018719.20721.00708.60719.40702.33948,739
Mar 22, 2018732.20737.00715.60721.00703.901,248,389
Mar 21, 2018725.40736.20725.00734.20716.78464,998
Mar 20, 2018732.20740.20725.40725.40708.19759,933
Mar 19, 2018758.00758.00730.00732.20714.831,487,717
Mar 16, 2018737.80760.40735.20760.40742.364,024,907
Mar 15, 2018730.00738.00725.40737.00719.521,001,024
Mar 14, 2018725.20729.80722.60728.80711.511,404,516
Mar 13, 2018721.20744.60713.20726.60709.362,479,045
Mar 12, 2018720.40723.20713.00719.00701.941,563,640
Mar 09, 2018710.00717.20705.00717.20700.191,771,524
Mar 08, 2018718.80718.80694.00710.00693.162,471,105
Mar 07, 2018696.80720.40696.80717.20700.192,152,335
Mar 06, 2018730.00733.80638.60695.40678.905,765,948
Mar 05, 2018725.80727.00706.60724.00706.821,434,601
Mar 02, 2018729.80736.00721.20730.60713.271,187,592
Mar 01, 2018747.40750.20731.60731.80714.441,218,883
Feb 28, 2018765.00771.00747.40747.40729.67686,927
Feb 27, 2018779.00779.00758.00767.60749.39794,994
Feb 26, 2018794.20799.00767.00773.20754.861,403,096
Feb 23, 2018772.80792.80763.00791.60772.82815,381
Feb 22, 2018758.20770.40755.40768.40750.17674,451
Feb 21, 2018760.40762.80753.80761.60743.53804,159
Feb 20, 2018756.60764.20755.80760.20742.17688,710
Feb 19, 2018759.40766.60754.60756.00738.07587,872
Feb 16, 2018768.60768.80750.40759.00740.991,794,721
Feb 15, 2018759.60787.40759.60787.40768.72756,191
Feb 14, 2018751.60762.40750.20758.40740.411,023,748
Feb 13, 2018759.60766.20749.60751.60733.77660,580
Feb 12, 2018766.00770.60759.00760.60742.56773,956
Feb 09, 2018752.00774.00752.00762.40744.31724,750
Feb 08, 2018777.60783.40757.80759.80741.781,002,185
Feb 07, 2018770.60790.60757.40780.40761.891,240,309
Feb 06, 2018751.60779.00751.60770.60752.322,229,486
Feb 05, 2018777.20781.40761.20768.00749.78632,403
Feb 02, 2018757.00796.40752.40780.80762.281,887,520
Feb 01, 2018807.20810.80752.40757.00739.041,878,168
Jan 31, 2018801.40810.20798.20806.60787.472,237,946
Jan 30, 2018807.60810.00799.60801.40782.39943,347
Jan 29, 2018805.00821.20804.80807.40788.25763,271
Jan 26, 2018815.20815.20793.00808.60789.421,013,561
Jan 25, 2018800.00818.20788.60814.20794.88871,172
Jan 24, 2018809.80813.00800.80800.80781.80801,288
Jan 23, 2018810.60815.00801.60807.00787.86666,274
Jan 22, 2018806.00817.40803.60808.00788.83637,693
Jan 19, 2018816.60816.60797.40809.00789.811,409,917
Jan 18, 2018820.80825.00811.20814.20794.88539,555
Jan 17, 2018826.60826.60809.40820.00800.55576,185
Jan 16, 2018824.00830.00820.40827.20807.58486,086
Jan 15, 2018822.40828.60815.00826.80807.19470,419
Jan 12, 2018797.00834.00797.00818.80799.381,159,843
Jan 11, 2018801.20808.80792.60796.40777.51634,170
Jan 10, 2018803.40804.80788.60804.80785.71700,758
Jan 09, 2018797.00821.20797.00802.80783.761,047,953
Jan 08, 2018815.40818.60790.00794.60775.75812,193
Jan 05, 2018799.40829.20798.60814.60795.28934,940
Jan 04, 2018789.60801.60788.00799.40780.44850,249
Jan 03, 2018777.00793.80777.00786.40767.74930,472
Jan 02, 2018800.60801.40772.80779.40760.91518,102
Dec 29, 2017788.50799.00788.50799.00780.05218,869
Dec 28, 2017780.50790.50780.50789.00770.28322,149
Dec 27, 2017783.00795.00780.50783.50764.91579,404
Dec 22, 2017782.50791.50775.50778.50760.03210,458
Dec 21, 2017779.00788.00768.50783.00764.421,124,101
Dec 20, 2017783.00789.00774.50781.00762.472,585,456
Dec 19, 2017779.00788.50776.00781.00762.471,078,437
Dec 18, 2017759.50802.00759.00776.00757.591,498,606
Dec 15, 2017777.00777.00752.50758.00740.021,604,452
Dec 14, 2017791.00794.50776.50780.00761.501,038,996
Dec 13, 2017793.00800.50789.50791.00772.241,031,688
Dec 12, 2017792.50798.50782.50792.50773.701,317,335
Dec 11, 2017806.00811.00785.00790.50771.751,761,845
Dec 08, 2017786.00809.50786.00804.50785.41873,758
Dec 07, 2017819.00819.00777.00787.50768.821,197,104
Dec 06, 2017819.00822.00800.00816.50797.131,010,902
Dec 05, 2017826.00843.00822.50823.50803.96816,926
Dec 04, 2017852.50858.50825.50828.00808.36872,297
Dec 01, 2017850.00854.00840.00843.50823.491,219,584
Nov 30, 2017866.00870.00848.00849.50829.351,408,045
Nov 29, 2017860.50876.50860.50866.00845.46783,458
Nov 28, 2017850.00864.50850.00863.50843.02598,610
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...