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	8.7000	8.7000	8.6900	8.6950	0.000%	2,285,964	0.000%
2021-08-06	8.7000	8.7050	8.6850	8.6950	+0.115%	1,099,147	0.000%
2021-08-05	8.6850	8.6900	8.6800	8.6850	-0.058%	369,927	+0.115%
2021-08-04	8.6950	8.6950	8.6850	8.6900	+0.115%	337,829	+0.058%
2021-08-03	8.6950	8.7000	8.6800	8.6800	-0.115%	356,156	+0.173%
2021-08-02	8.6850	8.7000	8.6850	8.6900	0.000%	557,606	+0.058%
2021-07-30	8.7000	8.7100	8.6850	8.6900	0.000%	279,731	+0.058%
2021-07-29	8.6950	8.6950	8.6850	8.6900	0.000%	320,106	+0.058%
2021-07-28	8.6900	8.6950	8.6850	8.6900	0.000%	407,496	+0.058%
2021-07-27	8.6900	8.6900	8.6800	8.6900	-0.115%	331,112	+0.058%
2021-07-26	8.6850	8.7000	8.6850	8.7000	0.000%	182,878	-0.057%
2021-07-23	8.6850	8.7300	8.6850	8.7000	+0.173%	828,874	-0.057%
2021-07-22	8.6900	8.6900	8.6800	8.6850	-0.058%	1,787,649	+0.115%
2021-07-21	8.6750	8.6900	8.6700	8.6900	+0.173%	312,059	+0.058%
2021-07-20	8.6650	8.7000	8.6650	8.6750	+0.058%	621,068	+0.231%
2021-07-19	8.6700	8.6750	8.6650	8.6700	+0.058%	1,370,777	+0.288%
2021-07-16	8.6700	8.6750	8.6650	8.6650	0.000%	384,289	+0.346%
2021-07-15	8.6700	8.6750	8.6650	8.6650	-0.058%	898,806	+0.346%
2021-07-14	8.6650	8.6750	8.6600	8.6700	+0.058%	250,334	+0.288%
2021-07-13	8.6750	8.6750	8.6650	8.6650	-0.115%	475,551	+0.346%
2021-07-12	8.6600	8.6750	8.6600	8.6750	+0.058%	116,070	+0.231%
2021-07-09	8.6700	8.6750	8.6700	8.6700	+0.463%	292,584	+0.288%
2021-07-07	8.6450	8.6600	8.6300	8.6300	0.000%	182,138	+0.753%
2021-07-06	8.6500	8.6500	8.6250	8.6300	-0.231%	130,664	+0.753%
2021-07-05	8.6350	8.6500	8.6300	8.6500	+0.290%	1,560,627	+0.520%
2021-07-02	8.6350	8.6350	8.6250	8.6250	-0.058%	130,337	+0.812%
2021-07-01	8.6400	8.6400	8.6250	8.6300	+0.116%	371,205	+0.753%
2021-06-30	8.6400	8.6400	8.6200	8.6200	0.000%	1,086,677	+0.870%
2021-06-29	8.6150	8.6350	8.6150	8.6200	+0.058%	646,347	+0.870%
2021-06-28	8.6250	8.6250	8.6150	8.6150	0.000%	603,534	+0.929%
2021-06-25	8.6250	8.6400	8.6150	8.6150	-0.116%	232,518	+0.929%
2021-06-24	8.6200	8.6300	8.6200	8.6250	0.000%	375,673	+0.812%
2021-06-23	8.6250	8.6350	8.6250	8.6250	0.000%	305,057	+0.812%
2021-06-22	8.6250	8.6350	8.6200	8.6250	0.000%	379,584	+0.812%
2021-06-21	8.6200	8.6350	8.6150	8.6250	+0.116%	396,417	+0.812%
2021-06-18	8.6200	8.6450	8.6150	8.6150	-0.116%	1,315,824	+0.929%
2021-06-17	8.6350	8.6500	8.6150	8.6250	+0.058%	1,181,924	+0.812%
2021-06-16	8.6450	8.6450	8.6150	8.6200	+0.058%	570,270	+0.870%
2021-06-15	8.6450	8.6450	8.6150	8.6150	-0.058%	856,284	+0.929%
2021-06-14	8.6150	8.6350	8.6150	8.6200	+0.058%	300,248	+0.870%
2021-06-11	8.6200	8.6400	8.6150	8.6150	-0.174%	524,473	+0.929%
2021-06-10	8.6200	8.6300	8.6200	8.6300	-0.116%	471,920	+0.753%
2021-06-09	8.6250	8.6450	8.6150	8.6400	+0.174%	745,023	+0.637%
2021-06-08	8.6400	8.6500	8.6200	8.6250	0.000%	1,056,137	+0.812%
2021-06-07	8.6250	8.6300	8.6200	8.6250	-0.174%	104,227	+0.812%
2021-06-04	8.6150	8.6450	8.6150	8.6400	+0.232%	773,490	+0.637%
2021-06-03	8.6350	8.6500	8.6150	8.6200	0.000%	546,081	+0.870%
2021-06-02	8.6350	8.6400	8.6150	8.6200	0.000%	437,637	+0.870%
2021-06-01	8.6300	8.6500	8.6200	8.6200	0.000%	486,252	+0.870%
2021-05-28	8.6100	8.6500	8.6100	8.6200	+0.058%	725,072	+0.870%
2021-05-27	8.6200	8.6450	8.6050	8.6150	0.000%	906,223	+0.929%
2021-05-26	8.6150	8.6400	8.3050	8.6150	-0.058%	1,211,710	+0.929%
2021-05-25	8.6300	8.6500	8.6150	8.6200	-0.058%	1,853,100	+0.870%
2021-05-24	8.6250	8.6450	8.6200	8.6250	+0.116%	3,024,503	+0.812%
2021-05-21	8.6200	8.6250	8.6100	8.6150	+0.058%	3,642,294	+0.929%
2021-05-20	8.6100	8.6150	8.6050	8.6100	0.000%	6,575,032	+0.987%
2021-05-19	8.6250	8.6400	8.6100	8.6100	-0.174%	1,145,316	+0.987%
2021-05-18	8.6400	8.6400	8.6200	8.6250	+0.116%	174,641	+0.812%
2021-05-17	8.6050	8.6500	8.6050	8.6150	-0.116%	867,726	+0.929%
2021-05-14	8.6250	8.7850	8.6150	8.6250	+0.058%	497,828	+0.812%
2021-05-13	8.6150	8.6250	8.6000	8.6200	+0.116%	1,206,331	+0.870%
2021-05-12	8.6100	8.6400	8.6050	8.6100	0.000%	1,129,727	+0.987%
2021-05-11	8.6100	8.6250	8.6000	8.6100	0.000%	1,736,476	+0.987%
2021-05-10	8.6100	8.6350	8.6100	8.6100	-0.174%	1,131,666	+0.987%
2021-05-07	8.6100	8.6300	8.6100	8.6250	+0.174%	915,387	+0.812%
2021-05-06	8.6050	8.6300	8.6000	8.6100	-0.058%	996,423	+0.987%
2021-05-05	8.6200	8.6500	8.6000	8.6150	0.000%	8,410,300	+0.929%
2021-05-04	8.6150	8.6500	8.6100	8.6150	-0.116%	1,344,605	+0.929%
2021-04-30	8.6150	8.6350	8.6100	8.6250	+0.116%	2,083,069	+0.812%
2021-04-29	8.6250	8.6300	8.6100	8.6150	-0.232%	7,548,986	+0.929%
2021-04-28	8.6200	8.6350	8.6000	8.6350	+0.290%	8,783,673	+0.695%
2021-04-27	8.6200	8.6350	8.6100	8.6100	-0.116%	1,333,809	+0.987%
2021-04-26	8.6350	8.6650	8.5050	8.6200	+1.055%	1,944,285	+0.870%
2021-04-23	8.5200	8.6250	8.4900	8.5300	+0.235%	3,162,470	+1.934%
2021-04-22	8.4000	8.6250	8.3500	8.5100	-2.240%	9,656,553	+2.174%
2021-04-21	8.7050	8.7200	8.7050	8.7050	-0.057%	1,717,696	-0.115%
2021-04-20	8.7100	8.7350	8.6650	8.7100	0.000%	1,153,333	-0.172%
2021-04-19	8.9450	8.9450	8.7100	8.7100	-0.057%	1,610,214	-0.172%
2021-04-16	8.7450	8.7450	8.7150	8.7150	0.000%	859,013	-0.229%
2021-04-15	8.7400	8.7550	8.7150	8.7150	-0.057%	955,242	-0.229%
2021-04-14	8.7200	8.7350	8.7100	8.7200	0.000%	1,472,422	-0.287%
2021-04-13	8.7200	8.7600	8.7200	8.7200	-0.115%	1,535,105	-0.287%
2021-04-12	8.7300	8.7500	8.7200	8.7300	0.000%	1,666,081	-0.401%
2021-04-09	8.7500	8.7600	8.7300	8.7300	-0.229%	4,354,278	-0.401%
2021-04-08	8.9600	8.9600	8.7400	8.7500	+0.114%	2,402,824	-0.629%
2021-04-07	8.7700	8.7900	8.7400	8.7400	-0.285%	774,658	-0.515%
2021-04-06	8.8000	8.8700	8.7500	8.7650	+0.171%	425,855	-0.799%
2021-04-01	8.7700	8.7950	8.7100	8.7500	-0.228%	2,892,029	-0.629%
2021-03-31	8.7600	8.7850	8.7500	8.7700	+0.114%	1,085,873	-0.855%
2021-03-30	8.7600	8.8300	8.7600	8.7600	0.000%	1,138,921	-0.742%
2021-03-29	8.8450	8.8450	8.7600	8.7600	-0.228%	528,758	-0.742%
2021-03-26	8.5900	8.8350	8.5900	8.7800	-0.227%	784,681	-0.968%
2021-03-25	8.8450	8.8450	8.7700	8.8000	-0.114%	1,203,429	-1.193%
2021-03-24	8.8200	8.8350	8.8000	8.8100	+0.057%	492,961	-1.305%
2021-03-23	8.8250	8.8300	8.7650	8.8050	-0.227%	1,326,429	-1.249%
2021-03-22	8.8750	8.8750	8.8000	8.8250	0.000%	2,214,954	-1.473%
2021-03-19	8.8150	8.9050	8.8100	8.8250	-0.226%	1,618,685	-1.473%
2021-03-18	8.8450	8.8900	8.8300	8.8450	+0.113%	1,010,440	-1.696%
2021-03-17	8.8200	8.8700	8.8100	8.8350	-0.057%	745,153	-1.585%
2021-03-16	8.8450	8.8650	8.8100	8.8400	0.000%	512,006	-1.640%
2021-03-15	8.8200	8.8700	8.8200	8.8400	-0.450%	2,140,721	-1.640%
2021-03-12	8.8900	8.8900	8.7850	8.8800	+0.795%	735,051	-2.083%
2021-03-11	8.9000	8.9350	8.8000	8.8100	-0.620%	1,664,835	-1.305%
2021-03-10	8.9450	8.9900	8.8200	8.8650	-0.393%	827,716	-1.918%
2021-03-09	8.9000	9.0350	8.8600	8.9000	+0.112%	4,813,277	-2.303%
2021-03-08	8.8350	8.9700	8.8350	8.8900	-0.670%	3,130,512	-2.193%
2021-03-05	9.0000	9.0500	8.9500	8.9500	+0.675%	11,184,692	-2.849%
2021-03-04	8.4400	8.8900	8.1500	8.8900	+8.019%	2,458,792	-2.193%
2021-03-03	8.1450	8.2850	8.1400	8.2300	+1.230%	633,682	+5.650%
2021-03-02	8.1000	8.1750	7.9550	8.1300	+0.308%	663,484	+6.950%
2021-03-01	8.1900	8.1900	7.9400	8.1050	+1.313%	623,006	+7.279%
2021-02-26	8.1100	8.1900	7.9700	8.0000	-1.417%	1,453,577	+8.688%
2021-02-25	8.0000	8.3150	8.0000	8.1150	-0.673%	572,162	+7.147%
2021-02-24	8.1050	8.2800	8.1050	8.1700	0.000%	679,109	+6.426%
2021-02-23	8.3700	8.5700	8.1350	8.1700	-2.156%	492,141	+6.426%
2021-02-22	8.3500	8.3800	8.1850	8.3500	-0.477%	639,052	+4.132%
2021-02-19	8.3500	8.5150	8.2750	8.3900	-0.060%	767,967	+3.635%
2021-02-18	8.4000	8.5400	8.3350	8.3950	-0.297%	561,570	+3.574%
2021-02-17	8.4200	8.5250	8.2250	8.4200	-1.232%	782,785	+3.266%
2021-02-16	8.4200	8.5900	8.4200	8.5250	+0.294%	519,736	+1.994%
2021-02-15	8.4200	8.7550	8.4200	8.5000	0.000%	517,491	+2.294%
2021-02-12	8.4650	8.6500	8.4050	8.5000	-2.186%	1,550,884	+2.294%
2021-02-11	8.5800	8.6900	8.5200	8.6900	+1.876%	835,634	+0.058%
2021-02-10	8.4000	8.5800	8.4000	8.5300	+0.235%	1,095,641	+1.934%
2021-02-09	8.5950	8.5950	8.4300	8.5100	0.000%	1,445,934	+2.174%
2021-02-08	8.4000	8.6250	8.3000	8.5100	+0.829%	2,300,675	+2.174%
2021-02-05	6.3800	8.7900	6.2900	8.4400	+32.913%	2,270,687	+3.021%
2021-02-04	5.9850	6.4300	5.9850	6.3500	+3.252%	413,245	+36.929%
2021-02-03	6.2750	6.2750	6.0650	6.1500	+0.490%	405,098	+41.382%
2021-02-02	5.9600	6.1300	5.9600	6.1200	+2.771%	274,588	+42.075%
2021-02-01	5.8600	5.9650	5.8250	5.9550	+1.795%	257,419	+46.012%
2021-01-29	5.9950	6.0100	5.8350	5.8500	-2.985%	560,734	+48.632%
2021-01-28	5.8700	6.0750	5.7300	6.0300	-0.248%	331,795	+44.196%
2021-01-27	6.0400	6.1350	5.9550	6.0450	0.000%	430,945	+43.838%
2021-01-26	6.0050	6.0550	5.8400	6.0450	+2.545%	318,332	+43.838%
2021-01-25	6.4050	6.4050	5.8550	5.8950	-5.453%	554,334	+47.498%
2021-01-22	6.2400	6.3000	6.1000	6.2350	-1.888%	568,652	+39.455%
2021-01-21	6.8250	6.8250	6.3550	6.3550	-5.782%	424,217	+36.821%
2021-01-20	6.4900	6.7550	6.4350	6.7450	+5.473%	392,344	+28.910%
2021-01-19	6.5450	6.5450	6.3250	6.3950	+0.314%	318,459	+35.966%
2021-01-18	6.5050	6.5050	6.3000	6.3750	-0.078%	273,206	+36.392%
2021-01-15	6.5600	6.5950	6.3050	6.3800	-3.333%	507,805	+36.285%
2021-01-14	6.7300	6.7300	6.5250	6.6000	+0.763%	307,172	+31.742%
2021-01-13	6.8100	6.8100	6.5500	6.5500	-0.833%	567,314	+32.748%
2021-01-12	6.3350	6.6450	6.3350	6.6050	+2.166%	491,022	+31.643%
2021-01-11	6.5000	6.6000	6.4500	6.4650	-1.071%	263,050	+34.493%
2021-01-08	6.6950	6.6950	6.4900	6.5350	+0.538%	390,207	+33.053%
2021-01-07	6.8300	6.8300	6.4900	6.5000	-2.476%	372,434	+33.769%
2021-01-06	6.6650	6.7100	6.4050	6.6650	+4.222%	403,199	+30.458%
2021-01-05	6.1000	6.4000	6.1000	6.3950	+2.075%	299,107	+35.966%
2021-01-04	6.3200	6.4100	6.2650	6.2650	+0.080%	254,385	+38.787%
2020-12-31	6.2950	6.3050	6.2300	6.2600	-1.495%	88,935	+38.898%
2020-12-30	6.4400	6.4700	6.3400	6.3550	-1.320%	169,151	+36.821%
2020-12-29	6.4000	6.5250	6.3500	6.4400	+2.141%	363,442	+35.016%
2020-12-24	6.3450	6.3600	6.2550	6.3050	+1.448%	93,730	+37.906%
2020-12-23	6.2150	6.2450	6.0750	6.2150	+2.053%	399,548	+39.903%
2020-12-22	6.1100	6.1850	6.0450	6.0900	-0.327%	182,222	+42.775%
2020-12-21	6.1900	6.1950	5.9100	6.1100	-3.093%	675,554	+42.308%
2020-12-18	6.1650	6.3400	6.1650	6.3050	+1.285%	1,249,685	+37.906%
2020-12-17	6.4000	6.4000	6.2250	6.2250	-0.718%	393,099	+39.679%
2020-12-16	6.0750	6.3850	6.0750	6.2700	+0.481%	603,383	+38.676%
2020-12-15	6.0550	6.2600	6.0550	6.2400	+0.889%	394,197	+39.343%
2020-12-14	6.2450	6.2450	6.1500	6.1850	+1.560%	289,852	+40.582%
2020-12-11	6.0500	6.1600	5.8750	6.0900	+2.096%	489,864	+42.775%
2020-12-10	6.0500	6.0500	5.8950	5.9650	-1.323%	332,581	+45.767%
2020-12-09	5.9150	6.1500	5.9150	6.0450	+0.166%	286,103	+43.838%
2020-12-08	6.1100	6.1100	5.9000	6.0350	+0.751%	342,864	+44.076%
2020-12-07	5.9700	6.0850	5.9150	5.9900	-2.044%	498,995	+45.159%
2020-12-04	6.2200	6.2450	6.0500	6.1150	-1.291%	652,675	+42.191%
2020-12-03	5.9100	6.2150	5.9100	6.1950	+3.856%	761,924	+40.355%
2020-12-02	6.0000	6.0000	5.7950	5.9650	+1.532%	338,477	+45.767%
2020-12-01	5.6500	5.8900	5.5550	5.8750	+4.724%	679,174	+48.000%
2020-11-30	5.7500	5.8100	5.6100	5.6100	-2.857%	640,525	+54.991%
2020-11-27	5.7500	5.7750	5.5600	5.7750	+1.227%	1,003,294	+50.563%
2020-11-26	6.0200	6.0200	5.6750	5.7050	-2.728%	242,325	+52.410%
2020-11-25	5.9300	6.0800	5.8650	5.8650	-3.218%	347,100	+48.252%
2020-11-24	6.0000	6.0850	5.9200	6.0600	+1.593%	1,150,252	+43.482%
2020-11-23	5.8450	6.0250	5.8450	5.9650	+2.756%	684,931	+45.767%
2020-11-20	5.8850	5.9350	5.7850	5.8050	-0.514%	559,446	+49.785%
2020-11-19	5.8700	5.9600	5.7850	5.8350	-1.436%	533,932	+49.015%
2020-11-18	5.9950	6.0000	5.8850	5.9200	+0.339%	1,049,809	+46.875%
2020-11-17	6.0900	6.1050	5.7500	5.9000	+3.873%	1,279,083	+47.373%
2020-11-16	5.2850	5.7200	5.2850	5.6800	+8.500%	1,149,989	+53.081%
2020-11-13	5.1300	5.2650	5.0900	5.2350	+0.867%	501,780	+66.094%
2020-11-12	5.2000	5.2000	5.0700	5.1900	+1.170%	660,588	+67.534%
2020-11-11	5.0700	5.2000	5.0700	5.1300	+0.293%	649,538	+69.493%
2020-11-10	4.7720	5.1200	4.7720	5.1150	+4.388%	829,654	+69.990%
2020-11-09	4.5840	4.9740	4.5300	4.9000	+8.455%	796,941	+77.449%
2020-11-06	4.7560	4.7560	4.5180	4.5180	-2.419%	1,030,201	+92.452%
2020-11-05	4.6100	4.7340	4.5820	4.6300	+1.535%	846,331	+87.797%
2020-11-04	4.4360	4.6140	4.4340	4.5600	+0.974%	340,321	+90.680%
2020-11-03	4.5100	4.5760	4.4920	4.5160	+2.404%	245,721	+92.538%
2020-11-02	4.4140	4.4500	4.3700	4.4100	-0.091%	389,280	+97.166%
2020-10-30	4.3160	4.4780	4.3160	4.4140	+0.318%	499,648	+96.987%
2020-10-29	4.3260	4.5240	4.3260	4.4000	-0.498%	696,147	+97.614%
2020-10-28	4.2560	4.4500	4.1840	4.4220	+0.181%	411,794	+96.630%
2020-10-27	4.5880	4.6040	4.4140	4.4140	-4.335%	701,912	+96.987%
2020-10-26	4.7000	4.7740	4.6140	4.6140	-2.658%	513,263	+88.448%
2020-10-23	4.6520	4.7720	4.5660	4.7400	+4.405%	725,603	+83.439%
2020-10-22	4.4940	4.6220	4.4940	4.5400	-1.089%	450,004	+91.520%
2020-10-21	4.6900	4.7580	4.5900	4.5900	-2.465%	571,907	+89.434%
2020-10-20	4.5840	4.7240	4.5200	4.7060	+1.204%	287,806	+84.764%
2020-10-19	4.4760	4.6500	4.4760	4.6500	+1.396%	313,227	+86.989%
2020-10-16	4.6520	4.7040	4.5360	4.5860	+1.192%	684,396	+89.599%
2020-10-15	4.4960	4.5440	4.4100	4.5320	+1.614%	589,600	+91.858%
2020-10-14	4.4980	4.4980	4.3980	4.4600	+1.364%	341,288	+94.955%
2020-10-13	4.4980	4.4980	4.3660	4.4000	0.000%	476,409	+97.614%
2020-10-12	4.4000	4.4760	4.3720	4.4000	0.000%	505,807	+97.614%
2020-10-09	4.2280	4.4240	4.2280	4.4000	+2.516%	574,817	+97.614%
2020-10-08	3.9200	4.3780	3.9200	4.2920	+7.731%	729,752	+102.586%
2020-10-07	3.9300	4.0620	3.9300	3.9840	-1.043%	453,780	+118.248%
2020-10-06	3.8600	4.0480	3.8600	4.0260	+4.301%	402,740	+115.971%
2020-10-05	3.7280	3.8720	3.6840	3.8600	+5.407%	475,520	+125.259%
2020-10-02	3.7820	3.7820	3.6120	3.6620	-3.581%	522,220	+137.439%
2020-10-01	3.7880	3.8420	3.7260	3.7980	+2.704%	414,249	+128.936%
2020-09-30	3.6640	3.7460	3.6320	3.6980	+1.371%	763,787	+135.127%
2020-09-29	3.7060	3.7580	3.6380	3.6480	-3.492%	679,423	+138.350%
2020-09-28	3.5300	3.8140	3.5300	3.7800	+6.061%	520,154	+130.026%
2020-09-25	3.5000	3.5660	3.4680	3.5640	+0.792%	470,970	+143.967%
2020-09-24	3.5820	3.6280	3.5220	3.5360	-3.335%	558,636	+145.899%
2020-09-23	3.6420	3.7660	3.5940	3.6580	+3.275%	434,938	+137.698%
2020-09-22	3.5220	3.6100	3.5000	3.5420	-0.729%	238,558	+145.483%
2020-09-21	3.7500	3.7500	3.5620	3.5680	-5.056%	582,558	+143.694%
2020-09-18	3.8800	3.8800	3.7340	3.7580	-1.157%	1,253,937	+131.373%
2020-09-17	3.8940	3.8940	3.7560	3.8020	-0.731%	627,947	+128.695%
2020-09-16	3.9100	3.9100	3.7960	3.8300	-0.931%	518,884	+127.023%
2020-09-15	3.8600	3.9840	3.8600	3.8660	-1.125%	694,245	+124.909%
2020-09-14	4.0240	4.0240	3.8960	3.9100	-1.561%	822,722	+122.379%
2020-09-11	3.9680	4.0820	3.9520	3.9720	-2.456%	401,631	+118.907%
2020-09-10	4.2040	4.2720	4.0560	4.0720	-3.553%	370,201	+113.531%
2020-09-09	4.1540	4.2640	4.1480	4.2220	+0.764%	1,985,407	+105.945%
2020-09-08	4.3700	4.3700	4.1500	4.1900	-3.144%	443,395	+107.518%
2020-09-07	4.1920	4.3480	4.1920	4.3260	+4.191%	420,172	+100.994%
2020-09-04	4.2140	4.2860	4.1520	4.1520	-1.471%	441,309	+109.417%
2020-09-03	4.2500	4.3360	4.1740	4.2140	-0.847%	812,664	+106.336%
2020-09-02	4.2020	4.3620	4.1660	4.2500	-5.429%	1,538,515	+104.588%
2020-09-01	4.8020	4.8020	4.4320	4.4940	-5.826%	845,722	+93.480%
2020-08-28	4.7940	4.7940	4.6280	4.7720	+1.059%	617,501	+82.209%
2020-08-27	4.9020	4.9020	4.6620	4.7220	-0.715%	575,289	+84.138%
2020-08-26	4.6680	4.7700	4.6280	4.7560	+1.624%	450,526	+82.822%
2020-08-25	4.8100	4.8400	4.6800	4.6800	-0.805%	572,473	+85.791%
2020-08-24	4.6700	4.7560	4.6360	4.7180	+3.420%	976,997	+84.294%
2020-08-21	4.7140	4.7900	4.5280	4.5620	-4.320%	1,019,680	+90.596%
2020-08-20	4.6940	4.8440	4.6760	4.7680	-0.542%	475,078	+82.362%
2020-08-19	4.7280	4.8300	4.7280	4.7940	+0.799%	625,720	+81.373%
2020-08-18	4.6520	4.7860	4.6520	4.7560	-0.668%	708,070	+82.822%
2020-08-17	4.8120	4.8120	4.6860	4.7880	+0.588%	1,436,115	+81.600%
2020-08-14	4.7040	4.7960	4.6420	4.7600	+0.677%	747,857	+82.668%
2020-08-13	4.6400	4.7580	4.6020	4.7280	+1.809%	634,608	+83.904%
2020-08-12	4.7000	4.7120	4.6320	4.6440	-1.610%	1,709,025	+87.231%
2020-08-11	4.5200	4.7400	4.4680	4.7200	+7.127%	924,007	+84.216%
2020-08-10	4.3160	4.4700	4.3160	4.4060	+2.992%	786,863	+97.345%
2020-08-07	4.2020	4.3280	4.0840	4.2780	+4.341%	475,018	+103.249%
2020-08-06	4.0600	4.1820	3.8680	4.1000	-1.679%	1,275,712	+112.073%
2020-08-05	4.0940	4.1820	4.0180	4.1700	+4.616%	347,240	+108.513%
2020-08-04	3.8400	4.0320	3.8400	3.9860	+1.580%	484,737	+118.138%
2020-08-03	3.9000	3.9860	3.7660	3.9240	+1.975%	467,816	+121.585%
2020-07-31	4.0020	4.0020	3.8260	3.8480	-2.828%	1,200,775	+125.962%
2020-07-30	4.1340	4.1340	3.9000	3.9600	-2.703%	431,235	+119.571%
2020-07-29	4.0520	4.1180	3.9100	4.0700	-2.257%	502,768	+113.636%
2020-07-28	4.2100	4.3600	4.1240	4.1640	-3.118%	503,042	+108.814%
2020-07-27	4.5420	4.5420	4.2760	4.2980	-2.672%	331,748	+102.303%
2020-07-24	4.4060	4.4540	4.3920	4.4160	-1.779%	525,470	+96.898%
2020-07-23	4.3720	4.5160	4.3720	4.4960	+0.223%	389,107	+93.394%
2020-07-22	4.4200	4.5420	4.3700	4.4860	+0.089%	738,871	+93.825%
2020-07-21	4.4400	4.5180	4.3900	4.4820	+3.034%	451,161	+93.998%
2020-07-20	4.3520	4.4180	4.3400	4.3500	-1.628%	381,980	+99.885%
2020-07-17	4.2300	4.4220	4.2300	4.4220	+2.837%	762,573	+96.630%
2020-07-16	4.3520	4.4100	4.3000	4.3000	-1.782%	514,644	+102.209%
2020-07-15	4.3920	4.3980	4.3200	4.3780	+2.290%	1,182,710	+98.607%
2020-07-14	4.3000	4.3360	4.1880	4.2800	-1.745%	317,494	+103.154%
2020-07-13	4.3720	4.5100	4.3120	4.3560	-1.848%	822,678	+99.610%
2020-07-10	4.2820	4.4820	4.2700	4.4380	+2.874%	454,153	+95.922%
2020-07-09	4.4620	4.4940	4.2960	4.3140	-2.575%	576,066	+101.553%
2020-07-08	4.6320	4.6320	4.4280	4.4280	-4.404%	535,925	+96.364%
2020-07-07	4.6280	4.6680	4.5740	4.6320	-0.601%	373,180	+87.716%
2020-07-06	4.5500	4.6660	4.5420	4.6600	+2.779%	487,818	+86.588%
2020-07-03	4.6380	4.6380	4.4700	4.5340	+0.800%	288,736	+91.773%
2020-07-01	4.5380	4.5880	4.3840	4.4980	+1.581%	682,710	+93.308%
2020-06-30	4.4480	4.4620	4.3300	4.4280	-0.539%	669,196	+96.364%
2020-06-29	4.3360	4.4660	4.2920	4.4520	+1.412%	651,572	+95.305%
2020-06-26	4.4900	4.5300	4.3500	4.3900	+0.228%	435,058	+98.064%
2020-06-25	4.3020	4.3900	4.2280	4.3800	+0.829%	732,520	+98.516%
2020-06-24	4.4160	4.5520	4.3420	4.3440	-3.165%	683,150	+100.161%
2020-06-23	4.5320	4.5500	4.3580	4.4860	-2.605%	1,016,481	+93.825%
2020-06-22	4.6600	4.8900	4.6060	4.6060	-7.025%	1,134,967	+88.776%
2020-06-19	4.9240	5.0050	4.7880	4.9540	+2.144%	2,823,144	+75.515%
2020-06-18	4.9100	4.9100	4.7340	4.8500	+1.084%	455,643	+79.278%
2020-06-17	4.8420	4.9800	4.7060	4.7980	-3.149%	829,892	+81.221%
2020-06-16	5.0050	5.1050	4.7960	4.9540	+3.684%	740,383	+75.515%
2020-06-15	4.6040	4.9320	4.5640	4.7780	+0.972%	775,006	+81.980%
2020-06-12	4.5520	4.8840	4.4840	4.7320	+0.127%	623,322	+83.749%
2020-06-11	4.8020	4.8780	4.6700	4.7260	-6.230%	685,529	+83.982%
2020-06-10	5.1000	5.2150	4.9440	5.0400	-1.946%	645,319	+72.520%
2020-06-09	5.4850	5.4850	5.0350	5.1400	-6.800%	1,592,483	+69.163%
2020-06-08	5.4600	5.6950	5.4300	5.5150	+2.319%	782,737	+57.661%
2020-06-05	5.1800	5.4400	5.1800	5.3900	+3.356%	734,285	+61.317%
2020-06-04	5.1650	5.3300	5.0800	5.2150	+0.773%	730,765	+66.731%
2020-06-03	5.0600	5.2050	5.0250	5.1750	+3.088%	765,471	+68.019%
2020-06-02	4.9940	5.2500	4.9760	5.0200	+0.763%	625,265	+73.207%
2020-06-01	4.7980	5.0600	4.7840	4.9820	+6.045%	559,497	+74.528%
2020-05-29	4.9300	4.9300	4.6520	4.6980	-6.970%	1,093,266	+85.079%
2020-05-28	5.1150	5.2500	5.0250	5.0500	+1.000%	836,754	+72.178%
2020-05-27	4.7920	5.0950	4.7920	5.0000	+3.391%	2,141,939	+73.900%
2020-05-26	4.8000	5.0200	4.8000	4.8360	+1.469%	1,367,653	+79.797%
2020-05-22	4.6280	4.7700	4.4960	4.7660	+1.794%	694,689	+82.438%
2020-05-21	4.7200	4.8080	4.6120	4.6820	-2.580%	720,081	+85.711%
2020-05-20	4.6020	4.8060	4.5760	4.8060	+1.995%	767,360	+80.920%
2020-05-19	4.9000	4.9840	4.6160	4.7120	-1.874%	961,939	+84.529%
2020-05-18	4.7280	4.8020	4.5720	4.8020	+4.619%	401,626	+81.070%
2020-05-15	4.5040	4.6780	4.4160	4.5900	+3.893%	814,807	+89.434%
2020-05-14	4.3480	4.4680	4.2320	4.4180	-0.361%	1,194,026	+96.809%
2020-05-13	4.4860	4.5000	4.3740	4.4340	-4.192%	1,017,415	+96.098%
2020-05-12	4.6640	4.8140	4.5780	4.6280	-1.824%	796,750	+87.878%
2020-05-11	4.6260	4.7160	4.5120	4.7140	+2.612%	629,016	+84.451%
2020-05-07	4.6500	4.7140	4.5220	4.5940	+0.923%	642,045	+89.269%
2020-05-06	4.4840	4.6540	4.4260	4.5520	+0.797%	805,159	+91.015%
2020-05-05	4.5620	4.6240	4.3520	4.5160	+1.666%	1,242,820	+92.538%
2020-05-04	4.3940	4.5380	4.3560	4.4420	-2.502%	631,854	+95.745%
2020-05-01	4.4660	4.5560	4.4100	4.5560	-0.741%	431,096	+90.847%
2020-04-30	4.8100	4.8800	4.5300	4.5900	-4.215%	1,300,647	+89.434%
2020-04-29	4.1760	4.7920	4.1760	4.7920	+13.555%	2,730,861	+81.448%
2020-04-28	4.1580	4.3960	4.1320	4.2200	-0.799%	630,605	+106.043%
2020-04-27	4.1600	4.3420	4.1040	4.2540	+4.521%	1,179,783	+104.396%
2020-04-24	4.2160	4.2160	4.0560	4.0700	-3.737%	742,083	+113.636%
2020-04-23	4.2380	4.2920	4.0560	4.2280	+0.667%	1,320,557	+105.653%
2020-04-22	4.3000	4.3000	4.0700	4.2000	-0.850%	1,223,969	+107.024%
2020-04-21	4.3700	4.4260	4.2300	4.2360	-6.860%	897,326	+105.264%
2020-04-20	4.6100	4.7340	4.4680	4.5480	-1.345%	1,263,778	+91.183%
2020-04-17	4.3660	4.8020	4.3660	4.6100	+7.409%	1,797,103	+88.612%
2020-04-16	4.5440	4.6240	4.2140	4.2920	-5.877%	1,700,687	+102.586%
2020-04-15	4.8840	4.9480	4.5500	4.5600	-8.654%	812,119	+90.680%
2020-04-14	5.4000	5.4900	4.9280	4.9920	-7.982%	781,208	+74.179%
2020-04-09	5.3550	5.5400	5.0950	5.4250	+4.127%	999,386	+60.276%
2020-04-08	5.1900	5.3600	5.1400	5.2100	-1.698%	5,378,181	+66.891%
2020-04-07	4.8660	5.5550	4.8660	5.3000	+9.369%	1,413,341	+64.057%
2020-04-06	4.7400	5.1500	4.7400	4.8460	+4.125%	815,926	+79.426%
2020-04-03	4.5400	4.7880	4.5400	4.6540	+0.086%	1,250,558	+86.829%
2020-04-02	4.6280	4.8580	4.5640	4.6500	-2.064%	1,776,687	+86.989%
2020-04-01	4.7280	4.9580	4.5780	4.7480	-2.585%	1,532,991	+83.130%
2020-03-31	4.6590	4.9160	4.5970	4.8740	+7.499%	1,123,738	+78.396%
2020-03-30	4.4500	4.5690	4.1660	4.5340	-1.585%	850,765	+91.773%
2020-03-27	4.8400	4.8840	4.4680	4.6070	-7.397%	919,594	+88.735%
2020-03-26	4.6140	4.9950	4.5400	4.9750	+5.851%	1,761,346	+74.774%
2020-03-25	4.2430	4.7990	4.2430	4.7000	+11.085%	2,752,255	+85.000%
2020-03-24	3.9360	4.2310	3.7200	4.2310	+12.050%	2,194,348	+105.507%
2020-03-23	3.4750	3.7760	3.3600	3.7760	+3.480%	1,637,463	+130.270%
2020-03-20	3.3800	3.8720	3.3790	3.6490	+14.893%	1,786,030	+138.284%
2020-03-19	3.2100	3.3760	2.8590	3.1760	+1.050%	2,025,996	+173.772%
2020-03-18	3.7130	3.7900	3.1250	3.1430	-16.321%	2,530,008	+176.647%
2020-03-17	4.4110	4.5100	3.7470	3.7560	-10.847%	3,251,872	+131.496%
2020-03-16	4.3510	4.3520	4.0290	4.2130	-6.274%	2,661,551	+106.385%
2020-03-13	4.8470	5.0920	4.4330	4.4950	-4.585%	1,785,357	+93.437%
2020-03-12	5.1220	5.1480	4.6600	4.7110	-12.985%	2,241,088	+84.568%
2020-03-11	5.7420	5.7660	5.3320	5.4140	-3.871%	1,584,851	+60.602%
2020-03-10	5.5620	5.9260	5.5420	5.6320	+1.587%	1,347,117	+54.386%
2020-03-09	6.0400	6.1460	5.5440	5.5440	-17.451%	1,665,876	+56.836%
2020-03-06	6.5900	6.7700	6.5160	6.7160	+0.179%	1,604,791	+29.467%
2020-03-05	7.1320	7.1320	6.5900	6.7040	-4.092%	1,967,376	+29.699%
2020-03-04	6.9300	7.2080	6.9300	6.9900	-1.438%	2,809,616	+24.392%
2020-03-03	7.7000	7.7260	7.0520	7.0920	+5.098%	3,599,939	+22.603%
2020-03-02	6.9100	6.9820	6.6680	6.7480	-0.354%	1,571,071	+28.853%
2020-02-28	6.7280	6.7740	6.5840	6.7720	-1.225%	1,191,741	+28.396%
2020-02-27	7.0600	7.0900	6.8300	6.8560	-4.645%	818,170	+26.823%
2020-02-26	7.3480	7.3480	7.1280	7.1900	-0.964%	811,051	+20.932%
2020-02-25	7.5000	7.5000	7.2160	7.2600	-0.982%	1,041,374	+19.766%
2020-02-24	7.6480	7.6480	7.2880	7.3320	-5.173%	675,358	+18.590%
2020-02-21	7.8140	7.8140	7.6500	7.7320	-0.591%	447,420	+12.455%
2020-02-20	7.5560	7.7840	7.5560	7.7780	+1.647%	472,875	+11.790%
2020-02-19	7.7540	7.7540	7.6080	7.6520	+0.817%	369,064	+13.630%

.dark-mode .X247FG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X247FG{ color: #333333; background-color: white; border: 2px solid #333333; }AGKAGGREKO PLCstock LSE

AGK
AGGREKO PLC
stock LSE