AGK.L - Aggreko plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017893.50896.00893.50894.50894.50141,455
Oct 19, 2017886.50892.50884.50888.50888.502,307,742
Oct 18, 2017894.00897.50886.50888.00888.00546,378
Oct 17, 2017906.50908.00895.50895.50895.50708,515
Oct 16, 2017895.00906.50889.50904.00904.00715,271
Oct 13, 2017880.00899.50878.40895.50895.50778,940
Oct 12, 2017893.50893.50872.50879.50879.50763,269
Oct 11, 2017914.50915.00890.00893.00893.00847,107
Oct 10, 2017894.00914.15894.00912.00912.00812,634
Oct 09, 2017886.00898.00881.65893.00893.00524,466
Oct 06, 2017891.00901.00876.50885.00885.001,124,919
Oct 05, 2017894.50901.50829.60892.00892.00544,270
Oct 04, 2017893.50901.50883.00896.00896.00571,575
Oct 03, 2017887.50898.50872.15894.00894.00655,041
Oct 02, 2017900.50902.50862.00887.50887.501,816,979
Sep 29, 2017941.50949.00935.50939.00939.00635,535
Sep 28, 2017926.00946.00926.00942.00942.00804,564
Sep 27, 2017918.50929.50918.50923.50923.50418,802
Sep 26, 2017914.50922.50906.00918.50918.50369,480
Sep 25, 2017908.00925.00902.50916.00916.00570,484
Sep 22, 2017891.00909.50883.50908.00908.00638,521
Sep 21, 2017904.50908.50891.50891.50891.50471,139
Sep 20, 2017873.00908.50864.50904.50904.502,449,059
Sep 19, 2017866.50890.75865.00872.00872.00741,437
Sep 18, 2017864.50871.00864.00867.00867.00432,353
Sep 15, 2017896.50900.50860.50862.50862.501,249,017
Sep 14, 2017904.50912.00896.50900.00900.00795,699
Sep 13, 2017916.50923.00903.00907.00907.00687,557
Sep 12, 2017916.50928.00916.00922.50922.50814,061
Sep 11, 2017916.00925.50912.00914.00914.00518,403
Sep 08, 2017910.50917.75898.00913.00913.00451,553
Sep 07, 2017901.50913.00901.50911.00911.00678,136
Sep 07, 20179.38 Dividend
Sep 06, 2017914.50919.50908.00913.00903.62593,975
Sep 05, 2017909.00921.00905.00917.50908.07607,573
Sep 04, 2017904.50908.20898.00905.00895.70451,302
Sep 01, 2017895.50903.50894.00902.50893.23470,513
Aug 31, 2017882.00901.50877.46901.00891.74916,309
Aug 30, 2017871.50884.50865.00883.50874.42961,038
Aug 29, 2017846.50867.00845.00862.00853.141,173,787
Aug 25, 2017850.00854.98846.15846.50837.80309,674
Aug 24, 2017857.00862.50845.00848.50839.78531,230
Aug 23, 2017856.00862.00846.50859.00850.17603,100
Aug 22, 2017843.00855.00842.50854.50845.72334,367
Aug 21, 2017841.50846.00837.50844.50835.82362,923
Aug 18, 2017840.50849.33833.50841.00832.36666,828
Aug 17, 2017852.50859.50843.00845.00836.32635,323
Aug 16, 2017845.50860.50845.50858.00849.19518,077
Aug 15, 2017850.00850.00840.50845.00836.32664,824
Aug 14, 2017847.00857.50847.00850.00841.27828,184
Aug 11, 2017848.00858.50843.00847.00838.301,072,988
Aug 10, 2017848.00856.55840.00849.50840.77738,245
Aug 09, 2017846.50853.50842.50849.00840.28637,793
Aug 08, 2017854.00864.50850.00850.50841.76583,889
Aug 07, 2017857.00859.00844.20854.50845.72605,185
Aug 04, 2017843.50860.00837.00856.00847.21872,785
Aug 03, 2017841.50853.00834.50845.00836.321,230,936
Aug 02, 2017890.00896.00820.00842.50833.842,841,457
Aug 01, 2017849.50875.00846.00868.50859.581,219,372
Jul 31, 2017860.50866.50844.00848.50839.781,040,758
Jul 28, 2017876.50876.50854.00855.50846.71659,265
Jul 27, 2017862.00879.50862.00874.50865.52857,344
Jul 26, 2017848.50873.00848.50862.00853.141,677,498
Jul 25, 2017856.00862.00844.50846.50837.801,107,141
Jul 24, 2017840.50864.00837.50863.00854.131,159,466
Jul 21, 2017863.50868.00839.50840.50831.861,096,249
Jul 20, 2017852.00866.50844.50861.50852.651,018,539
Jul 19, 2017855.00855.50840.50847.50838.79981,783
Jul 18, 2017865.50865.50852.00852.00843.25553,227
Jul 17, 2017857.00868.00846.50865.00856.11809,819
Jul 14, 2017860.00867.00848.50852.00843.25799,398
Jul 13, 2017845.00861.00839.00860.00851.16773,592
Jul 12, 2017838.00860.00838.00846.00837.311,045,777
Jul 11, 2017854.50859.50829.00839.00830.381,111,889
Jul 10, 2017880.50880.50849.00851.00842.26962,121
Jul 07, 2017905.00906.50873.50875.00866.01739,511
Jul 06, 2017903.50912.00897.50908.00898.67443,424
Jul 05, 2017908.00913.50902.00902.00892.73455,494
Jul 04, 2017908.00912.00902.00908.00898.67447,775
Jul 03, 2017911.50925.00907.86912.00902.631,076,778
Jun 30, 2017918.50925.50912.00920.50911.0432,260
Jun 29, 2017919.50920.00909.50920.00910.5550,653
Jun 28, 2017922.00922.00910.50916.50907.081,028,926
Jun 27, 2017928.00932.50919.50923.66914.17686,345
Jun 26, 2017941.50943.50930.00931.85922.2877,916
Jun 23, 2017936.50950.65936.00939.50929.8534,843
Jun 22, 2017934.00945.00926.00945.00935.2924,952
Jun 21, 2017929.50936.08922.50931.50921.9327,116
Jun 20, 2017932.50936.00927.50930.00920.4545,822
Jun 19, 2017929.00929.00923.59927.50917.97440,758
Jun 16, 2017915.00925.00913.00925.00915.502,587,270
Jun 15, 2017908.00915.41903.00909.00899.661,107,234
Jun 14, 2017884.50927.00884.50909.50900.161,099,044
Jun 13, 2017867.00887.50861.50887.50878.38648,862
Jun 12, 2017857.50864.00851.00863.00854.13694,575
Jun 09, 2017865.50865.50838.37857.50848.691,283,200
Jun 08, 2017871.50871.50857.00857.50848.69782,045
Jun 07, 2017865.00874.50862.84869.50860.57807,078
Jun 06, 2017865.00882.50863.50865.00856.111,021,989
Jun 05, 2017871.00879.00868.75875.00866.01806,735
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...