Dark

AGK
AGGREKO PLC
stock LSE

Inactive

Aug 9, 2021

8.70GBP0.000%(0.00)2,285,964

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-09	8.700	8.700	8.690	8.695	0.000%	2,285,964	0.000%
2021-08-06	8.700	8.705	8.685	8.695	+0.115%	1,099,147	0.000%
2021-08-05	8.685	8.690	8.680	8.685	-0.058%	369,927	+0.115%
2021-08-04	8.695	8.695	8.685	8.690	+0.115%	337,829	+0.058%
2021-08-03	8.695	8.700	8.680	8.680	-0.115%	356,156	+0.173%
2021-08-02	8.685	8.700	8.685	8.690	0.000%	557,606	+0.058%
2021-07-30	8.700	8.710	8.685	8.690	0.000%	279,731	+0.058%
2021-07-29	8.695	8.695	8.685	8.690	0.000%	320,106	+0.058%
2021-07-28	8.690	8.695	8.685	8.690	0.000%	407,496	+0.058%
2021-07-27	8.690	8.690	8.680	8.690	-0.115%	331,112	+0.058%
2021-07-26	8.685	8.700	8.685	8.700	0.000%	182,878	-0.057%
2021-07-23	8.685	8.730	8.685	8.700	+0.173%	828,874	-0.057%
2021-07-22	8.690	8.690	8.680	8.685	-0.058%	1,787,649	+0.115%
2021-07-21	8.675	8.690	8.670	8.690	+0.173%	312,059	+0.058%
2021-07-20	8.665	8.700	8.665	8.675	+0.058%	621,068	+0.231%
2021-07-19	8.670	8.675	8.665	8.670	+0.058%	1,370,777	+0.288%
2021-07-16	8.670	8.675	8.665	8.665	0.000%	384,289	+0.346%
2021-07-15	8.670	8.675	8.665	8.665	-0.058%	898,806	+0.346%
2021-07-14	8.665	8.675	8.660	8.670	+0.058%	250,334	+0.288%
2021-07-13	8.675	8.675	8.665	8.665	-0.115%	475,551	+0.346%
2021-07-12	8.660	8.675	8.660	8.675	+0.058%	116,070	+0.231%
2021-07-09	8.670	8.675	8.670	8.670	+0.463%	292,584	+0.288%
2021-07-07	8.645	8.660	8.630	8.630	0.000%	182,138	+0.753%
2021-07-06	8.650	8.650	8.625	8.630	-0.231%	130,664	+0.753%
2021-07-05	8.635	8.650	8.630	8.650	+0.290%	1,560,627	+0.520%
2021-07-02	8.635	8.635	8.625	8.625	-0.058%	130,337	+0.812%
2021-07-01	8.640	8.640	8.625	8.630	+0.116%	371,205	+0.753%
2021-06-30	8.640	8.640	8.620	8.620	0.000%	1,086,677	+0.870%
2021-06-29	8.615	8.635	8.615	8.620	+0.058%	646,347	+0.870%
2021-06-28	8.625	8.625	8.615	8.615	0.000%	603,534	+0.929%
2021-06-25	8.625	8.640	8.615	8.615	-0.116%	232,518	+0.929%
2021-06-24	8.620	8.630	8.620	8.625	0.000%	375,673	+0.812%
2021-06-23	8.625	8.635	8.625	8.625	0.000%	305,057	+0.812%
2021-06-22	8.625	8.635	8.620	8.625	0.000%	379,584	+0.812%
2021-06-21	8.620	8.635	8.615	8.625	+0.116%	396,417	+0.812%
2021-06-18	8.620	8.645	8.615	8.615	-0.116%	1,315,824	+0.929%
2021-06-17	8.635	8.650	8.615	8.625	+0.058%	1,181,924	+0.812%
2021-06-16	8.645	8.645	8.615	8.620	+0.058%	570,270	+0.870%
2021-06-15	8.645	8.645	8.615	8.615	-0.058%	856,284	+0.929%
2021-06-14	8.615	8.635	8.615	8.620	+0.058%	300,248	+0.870%
2021-06-11	8.620	8.640	8.615	8.615	-0.174%	524,473	+0.929%
2021-06-10	8.620	8.630	8.620	8.630	-0.116%	471,920	+0.753%
2021-06-09	8.625	8.645	8.615	8.640	+0.174%	745,023	+0.637%
2021-06-08	8.640	8.650	8.620	8.625	0.000%	1,056,137	+0.812%
2021-06-07	8.625	8.630	8.620	8.625	-0.174%	104,227	+0.812%
2021-06-04	8.615	8.645	8.615	8.640	+0.232%	773,490	+0.637%
2021-06-03	8.635	8.650	8.615	8.620	0.000%	546,081	+0.870%
2021-06-02	8.635	8.640	8.615	8.620	0.000%	437,637	+0.870%
2021-06-01	8.630	8.650	8.620	8.620	0.000%	486,252	+0.870%
2021-05-28	8.610	8.650	8.610	8.620	+0.058%	725,072	+0.870%
2021-05-27	8.620	8.645	8.605	8.615	0.000%	906,223	+0.929%
2021-05-26	8.615	8.640	8.305	8.615	-0.058%	1,211,710	+0.929%
2021-05-25	8.630	8.650	8.615	8.620	-0.058%	1,853,100	+0.870%
2021-05-24	8.625	8.645	8.620	8.625	+0.116%	3,024,503	+0.812%
2021-05-21	8.620	8.625	8.610	8.615	+0.058%	3,642,294	+0.929%
2021-05-20	8.610	8.615	8.605	8.610	0.000%	6,575,032	+0.987%
2021-05-19	8.625	8.640	8.610	8.610	-0.174%	1,145,316	+0.987%
2021-05-18	8.640	8.640	8.620	8.625	+0.116%	174,641	+0.812%
2021-05-17	8.605	8.650	8.605	8.615	-0.116%	867,726	+0.929%
2021-05-14	8.625	8.785	8.615	8.625	+0.058%	497,828	+0.812%
2021-05-13	8.615	8.625	8.600	8.620	+0.116%	1,206,331	+0.870%
2021-05-12	8.610	8.640	8.605	8.610	0.000%	1,129,727	+0.987%
2021-05-11	8.610	8.625	8.600	8.610	0.000%	1,736,476	+0.987%
2021-05-10	8.610	8.635	8.610	8.610	-0.174%	1,131,666	+0.987%
2021-05-07	8.610	8.630	8.610	8.625	+0.174%	915,387	+0.812%
2021-05-06	8.605	8.630	8.600	8.610	-0.058%	996,423	+0.987%
2021-05-05	8.620	8.650	8.600	8.615	0.000%	8,410,300	+0.929%
2021-05-04	8.615	8.650	8.610	8.615	-0.116%	1,344,605	+0.929%
2021-04-30	8.615	8.635	8.610	8.625	+0.116%	2,083,069	+0.812%
2021-04-29	8.625	8.630	8.610	8.615	-0.232%	7,548,986	+0.929%
2021-04-28	8.620	8.635	8.600	8.635	+0.290%	8,783,673	+0.695%
2021-04-27	8.620	8.635	8.610	8.610	-0.116%	1,333,809	+0.987%
2021-04-26	8.635	8.665	8.505	8.620	+1.055%	1,944,285	+0.870%
2021-04-23	8.520	8.625	8.490	8.530	+0.235%	3,162,470	+1.934%
2021-04-22	8.400	8.625	8.350	8.510	-2.240%	9,656,553	+2.174%
2021-04-21	8.705	8.720	8.705	8.705	-0.057%	1,717,696	-0.115%
2021-04-20	8.710	8.735	8.665	8.710	0.000%	1,153,333	-0.172%
2021-04-19	8.945	8.945	8.710	8.710	-0.057%	1,610,214	-0.172%
2021-04-16	8.745	8.745	8.715	8.715	0.000%	859,013	-0.229%
2021-04-15	8.740	8.755	8.715	8.715	-0.057%	955,242	-0.229%
2021-04-14	8.720	8.735	8.710	8.720	0.000%	1,472,422	-0.287%
2021-04-13	8.720	8.760	8.720	8.720	-0.115%	1,535,105	-0.287%
2021-04-12	8.730	8.750	8.720	8.730	0.000%	1,666,081	-0.401%
2021-04-09	8.750	8.760	8.730	8.730	-0.229%	4,354,278	-0.401%
2021-04-08	8.960	8.960	8.740	8.750	+0.114%	2,402,824	-0.629%
2021-04-07	8.770	8.790	8.740	8.740	-0.285%	774,658	-0.515%
2021-04-06	8.800	8.870	8.750	8.765	+0.171%	425,855	-0.799%
2021-04-01	8.770	8.795	8.710	8.750	-0.228%	2,892,029	-0.629%
2021-03-31	8.760	8.785	8.750	8.770	+0.114%	1,085,873	-0.855%
2021-03-30	8.760	8.830	8.760	8.760	0.000%	1,138,921	-0.742%
2021-03-29	8.845	8.845	8.760	8.760	-0.228%	528,758	-0.742%
2021-03-26	8.590	8.835	8.590	8.780	-0.227%	784,681	-0.968%
2021-03-25	8.845	8.845	8.770	8.800	-0.114%	1,203,429	-1.193%
2021-03-24	8.820	8.835	8.800	8.810	+0.057%	492,961	-1.305%
2021-03-23	8.825	8.830	8.765	8.805	-0.227%	1,326,429	-1.249%
2021-03-22	8.875	8.875	8.800	8.825	0.000%	2,214,954	-1.473%
2021-03-19	8.815	8.905	8.810	8.825	-0.226%	1,618,685	-1.473%
2021-03-18	8.845	8.890	8.830	8.845	+0.113%	1,010,440	-1.696%
2021-03-17	8.820	8.870	8.810	8.835	-0.057%	745,153	-1.585%
2021-03-16	8.845	8.865	8.810	8.840	0.000%	512,006	-1.640%
2021-03-15	8.820	8.870	8.820	8.840	-0.450%	2,140,721	-1.640%
2021-03-12	8.890	8.890	8.785	8.880	+0.795%	735,051	-2.083%
2021-03-11	8.900	8.935	8.800	8.810	-0.620%	1,664,835	-1.305%
2021-03-10	8.945	8.990	8.820	8.865	-0.393%	827,716	-1.918%
2021-03-09	8.900	9.035	8.860	8.900	+0.112%	4,813,277	-2.303%
2021-03-08	8.835	8.970	8.835	8.890	-0.670%	3,130,512	-2.193%
2021-03-05	9.000	9.050	8.950	8.950	+0.675%	11,184,692	-2.849%
2021-03-04	8.440	8.890	8.150	8.890	+8.019%	2,458,792	-2.193%
2021-03-03	8.145	8.285	8.140	8.230	+1.230%	633,682	+5.650%
2021-03-02	8.100	8.175	7.955	8.130	+0.308%	663,484	+6.950%
2021-03-01	8.190	8.190	7.940	8.105	+1.313%	623,006	+7.279%
2021-02-26	8.110	8.190	7.970	8.000	-1.417%	1,453,577	+8.688%
2021-02-25	8.000	8.315	8.000	8.115	-0.673%	572,162	+7.147%
2021-02-24	8.105	8.280	8.105	8.170	0.000%	679,109	+6.426%
2021-02-23	8.370	8.570	8.135	8.170	-2.156%	492,141	+6.426%
2021-02-22	8.350	8.380	8.185	8.350	-0.477%	639,052	+4.132%
2021-02-19	8.350	8.515	8.275	8.390	-0.060%	767,967	+3.635%
2021-02-18	8.400	8.540	8.335	8.395	-0.297%	561,570	+3.574%
2021-02-17	8.420	8.525	8.225	8.420	-1.232%	782,785	+3.266%
2021-02-16	8.420	8.590	8.420	8.525	+0.294%	519,736	+1.994%
2021-02-15	8.420	8.755	8.420	8.500	0.000%	517,491	+2.294%
2021-02-12	8.465	8.650	8.405	8.500	-2.186%	1,550,884	+2.294%
2021-02-11	8.580	8.690	8.520	8.690	+1.876%	835,634	+0.058%
2021-02-10	8.400	8.580	8.400	8.530	+0.235%	1,095,641	+1.934%
2021-02-09	8.595	8.595	8.430	8.510	0.000%	1,445,934	+2.174%
2021-02-08	8.400	8.625	8.300	8.510	+0.829%	2,300,675	+2.174%
2021-02-05	6.380	8.790	6.290	8.440	+32.913%	2,270,687	+3.021%
2021-02-04	5.985	6.430	5.985	6.350	+3.252%	413,245	+36.929%
2021-02-03	6.275	6.275	6.065	6.150	+0.490%	405,098	+41.382%
2021-02-02	5.960	6.130	5.960	6.120	+2.771%	274,588	+42.075%
2021-02-01	5.860	5.965	5.825	5.955	+1.795%	257,419	+46.012%
2021-01-29	5.995	6.010	5.835	5.850	-2.985%	560,734	+48.632%
2021-01-28	5.870	6.075	5.730	6.030	-0.248%	331,795	+44.196%
2021-01-27	6.040	6.135	5.955	6.045	0.000%	430,945	+43.838%
2021-01-26	6.005	6.055	5.840	6.045	+2.545%	318,332	+43.838%
2021-01-25	6.405	6.405	5.855	5.895	-5.453%	554,334	+47.498%
2021-01-22	6.240	6.300	6.100	6.235	-1.888%	568,652	+39.455%
2021-01-21	6.825	6.825	6.355	6.355	-5.782%	424,217	+36.821%
2021-01-20	6.490	6.755	6.435	6.745	+5.473%	392,344	+28.910%
2021-01-19	6.545	6.545	6.325	6.395	+0.314%	318,459	+35.966%
2021-01-18	6.505	6.505	6.300	6.375	-0.078%	273,206	+36.392%
2021-01-15	6.560	6.595	6.305	6.380	-3.333%	507,805	+36.285%
2021-01-14	6.730	6.730	6.525	6.600	+0.763%	307,172	+31.742%
2021-01-13	6.810	6.810	6.550	6.550	-0.833%	567,314	+32.748%
2021-01-12	6.335	6.645	6.335	6.605	+2.166%	491,022	+31.643%
2021-01-11	6.500	6.600	6.450	6.465	-1.071%	263,050	+34.493%
2021-01-08	6.695	6.695	6.490	6.535	+0.538%	390,207	+33.053%
2021-01-07	6.830	6.830	6.490	6.500	-2.476%	372,434	+33.769%
2021-01-06	6.665	6.710	6.405	6.665	+4.222%	403,199	+30.458%
2021-01-05	6.100	6.400	6.100	6.395	+2.075%	299,107	+35.966%
2021-01-04	6.320	6.410	6.265	6.265	+0.080%	254,385	+38.787%
2020-12-31	6.295	6.305	6.230	6.260	-1.495%	88,935	+38.898%
2020-12-30	6.440	6.470	6.340	6.355	-1.320%	169,151	+36.821%
2020-12-29	6.400	6.525	6.350	6.440	+2.141%	363,442	+35.016%
2020-12-24	6.345	6.360	6.255	6.305	+1.448%	93,730	+37.906%
2020-12-23	6.215	6.245	6.075	6.215	+2.053%	399,548	+39.903%
2020-12-22	6.110	6.185	6.045	6.090	-0.327%	182,222	+42.775%
2020-12-21	6.190	6.195	5.910	6.110	-3.093%	675,554	+42.308%
2020-12-18	6.165	6.340	6.165	6.305	+1.285%	1,249,685	+37.906%
2020-12-17	6.400	6.400	6.225	6.225	-0.718%	393,099	+39.679%
2020-12-16	6.075	6.385	6.075	6.270	+0.481%	603,383	+38.676%
2020-12-15	6.055	6.260	6.055	6.240	+0.889%	394,197	+39.343%
2020-12-14	6.245	6.245	6.150	6.185	+1.560%	289,852	+40.582%
2020-12-11	6.050	6.160	5.875	6.090	+2.096%	489,864	+42.775%
2020-12-10	6.050	6.050	5.895	5.965	-1.323%	332,581	+45.767%
2020-12-09	5.915	6.150	5.915	6.045	+0.166%	286,103	+43.838%
2020-12-08	6.110	6.110	5.900	6.035	+0.751%	342,864	+44.076%
2020-12-07	5.970	6.085	5.915	5.990	-2.044%	498,995	+45.159%
2020-12-04	6.220	6.245	6.050	6.115	-1.291%	652,675	+42.191%
2020-12-03	5.910	6.215	5.910	6.195	+3.856%	761,924	+40.355%
2020-12-02	6.000	6.000	5.795	5.965	+1.532%	338,477	+45.767%
2020-12-01	5.650	5.890	5.555	5.875	+4.724%	679,174	+48.000%
2020-11-30	5.750	5.810	5.610	5.610	-2.857%	640,525	+54.991%
2020-11-27	5.750	5.775	5.560	5.775	+1.227%	1,003,294	+50.563%
2020-11-26	6.020	6.020	5.675	5.705	-2.728%	242,325	+52.410%
2020-11-25	5.930	6.080	5.865	5.865	-3.218%	347,100	+48.252%
2020-11-24	6.000	6.085	5.920	6.060	+1.593%	1,150,252	+43.482%
2020-11-23	5.845	6.025	5.845	5.965	+2.756%	684,931	+45.767%
2020-11-20	5.885	5.935	5.785	5.805	-0.514%	559,446	+49.785%
2020-11-19	5.870	5.960	5.785	5.835	-1.436%	533,932	+49.015%
2020-11-18	5.995	6.000	5.885	5.920	+0.339%	1,049,809	+46.875%
2020-11-17	6.090	6.105	5.750	5.900	+3.873%	1,279,083	+47.373%
2020-11-16	5.285	5.720	5.285	5.680	+8.500%	1,149,989	+53.081%
2020-11-13	5.130	5.265	5.090	5.235	+0.867%	501,780	+66.094%
2020-11-12	5.200	5.200	5.070	5.190	+1.170%	660,588	+67.534%
2020-11-11	5.070	5.200	5.070	5.130	+0.293%	649,538	+69.493%
2020-11-10	4.772	5.120	4.772	5.115	+4.388%	829,654	+69.990%
2020-11-09	4.584	4.974	4.530	4.900	+8.455%	796,941	+77.449%
2020-11-06	4.756	4.756	4.518	4.518	-2.419%	1,030,201	+92.452%
2020-11-05	4.610	4.734	4.582	4.630	+1.535%	846,331	+87.797%
2020-11-04	4.436	4.614	4.434	4.560	+0.974%	340,321	+90.680%
2020-11-03	4.510	4.576	4.492	4.516	+2.404%	245,721	+92.538%
2020-11-02	4.414	4.450	4.370	4.410	-0.091%	389,280	+97.166%
2020-10-30	4.316	4.478	4.316	4.414	+0.318%	499,648	+96.987%
2020-10-29	4.326	4.524	4.326	4.400	-0.498%	696,147	+97.614%
2020-10-28	4.256	4.450	4.184	4.422	+0.181%	411,794	+96.630%
2020-10-27	4.588	4.604	4.414	4.414	-4.335%	701,912	+96.987%
2020-10-26	4.700	4.774	4.614	4.614	-2.658%	513,263	+88.448%
2020-10-23	4.652	4.772	4.566	4.740	+4.405%	725,603	+83.439%
2020-10-22	4.494	4.622	4.494	4.540	-1.089%	450,004	+91.520%
2020-10-21	4.690	4.758	4.590	4.590	-2.465%	571,907	+89.434%
2020-10-20	4.584	4.724	4.520	4.706	+1.204%	287,806	+84.764%
2020-10-19	4.476	4.650	4.476	4.650	+1.396%	313,227	+86.989%
2020-10-16	4.652	4.704	4.536	4.586	+1.192%	684,396	+89.599%
2020-10-15	4.496	4.544	4.410	4.532	+1.614%	589,600	+91.858%
2020-10-14	4.498	4.498	4.398	4.460	+1.364%	341,288	+94.955%
2020-10-13	4.498	4.498	4.366	4.400	0.000%	476,409	+97.614%
2020-10-12	4.400	4.476	4.372	4.400	0.000%	505,807	+97.614%
2020-10-09	4.228	4.424	4.228	4.400	+2.516%	574,817	+97.614%
2020-10-08	3.920	4.378	3.920	4.292	+7.731%	729,752	+102.586%
2020-10-07	3.930	4.062	3.930	3.984	-1.043%	453,780	+118.248%
2020-10-06	3.860	4.048	3.860	4.026	+4.301%	402,740	+115.971%
2020-10-05	3.728	3.872	3.684	3.860	+5.407%	475,520	+125.259%
2020-10-02	3.782	3.782	3.612	3.662	-3.581%	522,220	+137.439%
2020-10-01	3.788	3.842	3.726	3.798	+2.704%	414,249	+128.936%
2020-09-30	3.664	3.746	3.632	3.698	+1.371%	763,787	+135.127%
2020-09-29	3.706	3.758	3.638	3.648	-3.492%	679,423	+138.350%
2020-09-28	3.530	3.814	3.530	3.780	+6.061%	520,154	+130.026%
2020-09-25	3.500	3.566	3.468	3.564	+0.792%	470,970	+143.967%
2020-09-24	3.582	3.628	3.522	3.536	-3.335%	558,636	+145.899%
2020-09-23	3.642	3.766	3.594	3.658	+3.275%	434,938	+137.698%
2020-09-22	3.522	3.610	3.500	3.542	-0.729%	238,558	+145.483%
2020-09-21	3.750	3.750	3.562	3.568	-5.056%	582,558	+143.694%
2020-09-18	3.880	3.880	3.734	3.758	-1.157%	1,253,937	+131.373%
2020-09-17	3.894	3.894	3.756	3.802	-0.731%	627,947	+128.695%
2020-09-16	3.910	3.910	3.796	3.830	-0.931%	518,884	+127.023%
2020-09-15	3.860	3.984	3.860	3.866	-1.125%	694,245	+124.909%
2020-09-14	4.024	4.024	3.896	3.910	-1.561%	822,722	+122.379%
2020-09-11	3.968	4.082	3.952	3.972	-2.456%	401,631	+118.907%
2020-09-10	4.204	4.272	4.056	4.072	-3.553%	370,201	+113.531%
2020-09-09	4.154	4.264	4.148	4.222	+0.764%	1,985,407	+105.945%
2020-09-08	4.370	4.370	4.150	4.190	-3.144%	443,395	+107.518%
2020-09-07	4.192	4.348	4.192	4.326	+4.191%	420,172	+100.994%
2020-09-04	4.214	4.286	4.152	4.152	-1.471%	441,309	+109.417%
2020-09-03	4.250	4.336	4.174	4.214	-0.847%	812,664	+106.336%
2020-09-02	4.202	4.362	4.166	4.250	-5.429%	1,538,515	+104.588%
2020-09-01	4.802	4.802	4.432	4.494	-5.826%	845,722	+93.480%
2020-08-28	4.794	4.794	4.628	4.772	+1.059%	617,501	+82.209%
2020-08-27	4.902	4.902	4.662	4.722	-0.715%	575,289	+84.138%
2020-08-26	4.668	4.770	4.628	4.756	+1.624%	450,526	+82.822%
2020-08-25	4.810	4.840	4.680	4.680	-0.805%	572,473	+85.791%
2020-08-24	4.670	4.756	4.636	4.718	+3.420%	976,997	+84.294%
2020-08-21	4.714	4.790	4.528	4.562	-4.320%	1,019,680	+90.596%
2020-08-20	4.694	4.844	4.676	4.768	-0.542%	475,078	+82.362%
2020-08-19	4.728	4.830	4.728	4.794	+0.799%	625,720	+81.373%
2020-08-18	4.652	4.786	4.652	4.756	-0.668%	708,070	+82.822%
2020-08-17	4.812	4.812	4.686	4.788	+0.588%	1,436,115	+81.600%
2020-08-14	4.704	4.796	4.642	4.760	+0.677%	747,857	+82.668%
2020-08-13	4.640	4.758	4.602	4.728	+1.809%	634,608	+83.904%
2020-08-12	4.700	4.712	4.632	4.644	-1.610%	1,709,025	+87.231%
2020-08-11	4.520	4.740	4.468	4.720	+7.127%	924,007	+84.216%
2020-08-10	4.316	4.470	4.316	4.406	+2.992%	786,863	+97.345%
2020-08-07	4.202	4.328	4.084	4.278	+4.341%	475,018	+103.249%
2020-08-06	4.060	4.182	3.868	4.100	-1.679%	1,275,712	+112.073%
2020-08-05	4.094	4.182	4.018	4.170	+4.616%	347,240	+108.513%
2020-08-04	3.840	4.032	3.840	3.986	+1.580%	484,737	+118.138%
2020-08-03	3.900	3.986	3.766	3.924	+1.975%	467,816	+121.585%
2020-07-31	4.002	4.002	3.826	3.848	-2.828%	1,200,775	+125.962%
2020-07-30	4.134	4.134	3.900	3.960	-2.703%	431,235	+119.571%
2020-07-29	4.052	4.118	3.910	4.070	-2.257%	502,768	+113.636%
2020-07-28	4.210	4.360	4.124	4.164	-3.118%	503,042	+108.814%
2020-07-27	4.542	4.542	4.276	4.298	-2.672%	331,748	+102.303%
2020-07-24	4.406	4.454	4.392	4.416	-1.779%	525,470	+96.898%
2020-07-23	4.372	4.516	4.372	4.496	+0.223%	389,107	+93.394%
2020-07-22	4.420	4.542	4.370	4.486	+0.089%	738,871	+93.825%
2020-07-21	4.440	4.518	4.390	4.482	+3.034%	451,161	+93.998%
2020-07-20	4.352	4.418	4.340	4.350	-1.628%	381,980	+99.885%
2020-07-17	4.230	4.422	4.230	4.422	+2.837%	762,573	+96.630%
2020-07-16	4.352	4.410	4.300	4.300	-1.782%	514,644	+102.209%
2020-07-15	4.392	4.398	4.320	4.378	+2.290%	1,182,710	+98.607%
2020-07-14	4.300	4.336	4.188	4.280	-1.745%	317,494	+103.154%
2020-07-13	4.372	4.510	4.312	4.356	-1.848%	822,678	+99.610%
2020-07-10	4.282	4.482	4.270	4.438	+2.874%	454,153	+95.922%
2020-07-09	4.462	4.494	4.296	4.314	-2.575%	576,066	+101.553%
2020-07-08	4.632	4.632	4.428	4.428	-4.404%	535,925	+96.364%
2020-07-07	4.628	4.668	4.574	4.632	-0.601%	373,180	+87.716%
2020-07-06	4.550	4.666	4.542	4.660	+2.779%	487,818	+86.588%
2020-07-03	4.638	4.638	4.470	4.534	+0.800%	288,736	+91.773%
2020-07-01	4.538	4.588	4.384	4.498	+1.581%	682,710	+93.308%
2020-06-30	4.448	4.462	4.330	4.428	-0.539%	669,196	+96.364%
2020-06-29	4.336	4.466	4.292	4.452	+1.412%	651,572	+95.305%
2020-06-26	4.490	4.530	4.350	4.390	+0.228%	435,058	+98.064%
2020-06-25	4.302	4.390	4.228	4.380	+0.829%	732,520	+98.516%
2020-06-24	4.416	4.552	4.342	4.344	-3.165%	683,150	+100.161%
2020-06-23	4.532	4.550	4.358	4.486	-2.605%	1,016,481	+93.825%
2020-06-22	4.660	4.890	4.606	4.606	-7.025%	1,134,967	+88.776%
2020-06-19	4.924	5.005	4.788	4.954	+2.144%	2,823,144	+75.515%
2020-06-18	4.910	4.910	4.734	4.850	+1.084%	455,643	+79.278%
2020-06-17	4.842	4.980	4.706	4.798	-3.149%	829,892	+81.221%
2020-06-16	5.005	5.105	4.796	4.954	+3.684%	740,383	+75.515%
2020-06-15	4.604	4.932	4.564	4.778	+0.972%	775,006	+81.980%
2020-06-12	4.552	4.884	4.484	4.732	+0.127%	623,322	+83.749%
2020-06-11	4.802	4.878	4.670	4.726	-6.230%	685,529	+83.982%
2020-06-10	5.100	5.215	4.944	5.040	-1.946%	645,319	+72.520%
2020-06-09	5.485	5.485	5.035	5.140	-6.800%	1,592,483	+69.163%
2020-06-08	5.460	5.695	5.430	5.515	+2.319%	782,737	+57.661%
2020-06-05	5.180	5.440	5.180	5.390	+3.356%	734,285	+61.317%
2020-06-04	5.165	5.330	5.080	5.215	+0.773%	730,765	+66.731%
2020-06-03	5.060	5.205	5.025	5.175	+3.088%	765,471	+68.019%
2020-06-02	4.994	5.250	4.976	5.020	+0.763%	625,265	+73.207%
2020-06-01	4.798	5.060	4.784	4.982	+6.045%	559,497	+74.528%
2020-05-29	4.930	4.930	4.652	4.698	-6.970%	1,093,266	+85.079%
2020-05-28	5.115	5.250	5.025	5.050	+1.000%	836,754	+72.178%
2020-05-27	4.792	5.095	4.792	5.000	+3.391%	2,141,939	+73.900%
2020-05-26	4.800	5.020	4.800	4.836	+1.469%	1,367,653	+79.797%
2020-05-22	4.628	4.770	4.496	4.766	+1.794%	694,689	+82.438%
2020-05-21	4.720	4.808	4.612	4.682	-2.580%	720,081	+85.711%
2020-05-20	4.602	4.806	4.576	4.806	+1.995%	767,360	+80.920%
2020-05-19	4.900	4.984	4.616	4.712	-1.874%	961,939	+84.529%
2020-05-18	4.728	4.802	4.572	4.802	+4.619%	401,626	+81.070%
2020-05-15	4.504	4.678	4.416	4.590	+3.893%	814,807	+89.434%
2020-05-14	4.348	4.468	4.232	4.418	-0.361%	1,194,026	+96.809%
2020-05-13	4.486	4.500	4.374	4.434	-4.192%	1,017,415	+96.098%
2020-05-12	4.664	4.814	4.578	4.628	-1.824%	796,750	+87.878%
2020-05-11	4.626	4.716	4.512	4.714	+2.612%	629,016	+84.451%
2020-05-07	4.650	4.714	4.522	4.594	+0.923%	642,045	+89.269%
2020-05-06	4.484	4.654	4.426	4.552	+0.797%	805,159	+91.015%
2020-05-05	4.562	4.624	4.352	4.516	+1.666%	1,242,820	+92.538%
2020-05-04	4.394	4.538	4.356	4.442	-2.502%	631,854	+95.745%
2020-05-01	4.466	4.556	4.410	4.556	-0.741%	431,096	+90.847%
2020-04-30	4.810	4.880	4.530	4.590	-4.215%	1,300,647	+89.434%
2020-04-29	4.176	4.792	4.176	4.792	+13.555%	2,730,861	+81.448%
2020-04-28	4.158	4.396	4.132	4.220	-0.799%	630,605	+106.043%
2020-04-27	4.160	4.342	4.104	4.254	+4.521%	1,179,783	+104.396%
2020-04-24	4.216	4.216	4.056	4.070	-3.737%	742,083	+113.636%
2020-04-23	4.238	4.292	4.056	4.228	+0.667%	1,320,557	+105.653%
2020-04-22	4.300	4.300	4.070	4.200	-0.850%	1,223,969	+107.024%
2020-04-21	4.370	4.426	4.230	4.236	-6.860%	897,326	+105.264%
2020-04-20	4.610	4.734	4.468	4.548	-1.345%	1,263,778	+91.183%
2020-04-17	4.366	4.802	4.366	4.610	+7.409%	1,797,103	+88.612%
2020-04-16	4.544	4.624	4.214	4.292	-5.877%	1,700,687	+102.586%
2020-04-15	4.884	4.948	4.550	4.560	-8.654%	812,119	+90.680%
2020-04-14	5.400	5.490	4.928	4.992	-7.982%	781,208	+74.179%
2020-04-09	5.355	5.540	5.095	5.425	+4.127%	999,386	+60.276%
2020-04-08	5.190	5.360	5.140	5.210	-1.698%	5,378,181	+66.891%
2020-04-07	4.866	5.555	4.866	5.300	+9.369%	1,413,341	+64.057%
2020-04-06	4.740	5.150	4.740	4.846	+4.125%	815,926	+79.426%
2020-04-03	4.540	4.788	4.540	4.654	+0.086%	1,250,558	+86.829%
2020-04-02	4.628	4.858	4.564	4.650	-2.064%	1,776,687	+86.989%
2020-04-01	4.728	4.958	4.578	4.748	-2.585%	1,532,991	+83.130%
2020-03-31	4.659	4.916	4.597	4.874	+7.499%	1,123,738	+78.396%
2020-03-30	4.450	4.569	4.166	4.534	-1.585%	850,765	+91.773%
2020-03-27	4.840	4.884	4.468	4.607	-7.397%	919,594	+88.735%
2020-03-26	4.614	4.995	4.540	4.975	+5.851%	1,761,346	+74.774%
2020-03-25	4.243	4.799	4.243	4.700	+11.085%	2,752,255	+85.000%
2020-03-24	3.936	4.231	3.720	4.231	+12.050%	2,194,348	+105.507%
2020-03-23	3.475	3.776	3.360	3.776	+3.480%	1,637,463	+130.270%
2020-03-20	3.380	3.872	3.379	3.649	+14.893%	1,786,030	+138.284%
2020-03-19	3.210	3.376	2.859	3.176	+1.050%	2,025,996	+173.772%
2020-03-18	3.713	3.790	3.125	3.143	-16.321%	2,530,008	+176.647%
2020-03-17	4.411	4.510	3.747	3.756	-10.847%	3,251,872	+131.496%
2020-03-16	4.351	4.352	4.029	4.213	-6.274%	2,661,551	+106.385%
2020-03-13	4.847	5.092	4.433	4.495	-4.585%	1,785,357	+93.437%
2020-03-12	5.122	5.148	4.660	4.711	-12.985%	2,241,088	+84.568%
2020-03-11	5.742	5.766	5.332	5.414	-3.871%	1,584,851	+60.602%
2020-03-10	5.562	5.926	5.542	5.632	+1.587%	1,347,117	+54.386%
2020-03-09	6.040	6.146	5.544	5.544	-17.451%	1,665,876	+56.836%
2020-03-06	6.590	6.770	6.516	6.716	+0.179%	1,604,791	+29.467%
2020-03-05	7.132	7.132	6.590	6.704	-4.092%	1,967,376	+29.699%
2020-03-04	6.930	7.208	6.930	6.990	-1.438%	2,809,616	+24.392%
2020-03-03	7.700	7.726	7.052	7.092	+5.098%	3,599,939	+22.603%
2020-03-02	6.910	6.982	6.668	6.748	-0.354%	1,571,071	+28.853%
2020-02-28	6.728	6.774	6.584	6.772	-1.225%	1,191,741	+28.396%
2020-02-27	7.060	7.090	6.830	6.856	-4.645%	818,170	+26.823%
2020-02-26	7.348	7.348	7.128	7.190	-0.964%	811,051	+20.932%
2020-02-25	7.500	7.500	7.216	7.260	-0.982%	1,041,374	+19.766%
2020-02-24	7.648	7.648	7.288	7.332	-5.173%	675,358	+18.590%
2020-02-21	7.814	7.814	7.650	7.732	-0.591%	447,420	+12.455%
2020-02-20	7.556	7.784	7.556	7.778	+1.647%	472,875	+11.790%
2020-02-19	7.754	7.754	7.608	7.652	+0.817%	369,064	+13.630%

.dark-mode .sLJLZ4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sLJLZ4{ color: #333333; background-color: white; border: 2px solid #333333; }AGKAGGREKO PLCstock LSE

AGK
AGGREKO PLC
stock LSE