Atrato Onsite Energy (ROOF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Atrato Onsite Energy

Date Open High Low Close* Volume
26/04/2023 85.40p 86.40p 84.79p 85.40p 131968
25/04/2023 85.40p 86.80p 85.00p 85.40p 41113
24/04/2023 86.80p 86.80p 85.00p 85.40p 268513
21/04/2023 86.20p 86.40p 84.60p 85.20p 225746
20/04/2023 86.00p 86.40p 84.60p 85.30p 122153
19/04/2023 86.20p 86.20p 84.78p 85.00p 107721
18/04/2023 86.60p 86.60p 85.08p 85.40p 101831
17/04/2023 85.00p 87.00p 85.00p 86.00p 106223
14/04/2023 86.00p 87.00p 85.40p 85.80p 209498
13/04/2023 87.60p 87.80p 86.08p 87.00p 75120
12/04/2023 88.80p 88.20p 85.00p 86.30p 39426
11/04/2023 88.80p 88.80p 86.00p 87.10p 24421
06/04/2023 88.80p 88.80p 87.20p 87.20p 69854
05/04/2023 87.80p 89.00p 87.08p 88.00p 59162
04/04/2023 88.00p 89.00p 87.01p 87.30p 126330
03/04/2023 88.00p 88.00p 83.00p 88.00p 145194
31/03/2023 82.50p 87.00p 80.98p 85.55p 745480
30/03/2023 81.00p 82.40p 79.65p 80.45p 505654
29/03/2023 77.80p 80.90p 76.58p 80.10p 1260690
28/03/2023 81.20p 81.59p 75.92p 77.05p 531616
27/03/2023 82.50p 83.90p 81.20p 81.20p 221858
24/03/2023 84.60p 86.06p 82.50p 82.50p 284451
23/03/2023 86.40p 86.43p 84.90p 85.75p 77988
22/03/2023 88.10p 89.19p 85.80p 86.40p 204352
21/03/2023 90.00p 90.00p 88.00p 88.00p 84199
20/03/2023 90.40p 90.40p 88.10p 89.05p 171325
17/03/2023 88.90p 89.40p 88.00p 88.00p 162430
16/03/2023 88.80p 90.42p 88.80p 88.80p 44762
15/03/2023 88.90p 91.00p 88.80p 91.00p 199090
14/03/2023 91.00p 91.00p 88.92p 89.95p 67853
13/03/2023 89.70p 90.93p 89.70p 90.35p 138648
10/03/2023 90.20p 91.22p 89.70p 89.70p 419149
09/03/2023 91.10p 91.50p 90.46p 90.55p 895264
08/03/2023 91.10p 91.50p 90.60p 90.80p 205880
07/03/2023 92.00p 92.79p 91.00p 91.50p 155911
06/03/2023 91.10p 93.35p 91.10p 92.25p 130261
03/03/2023 92.00p 93.60p 91.33p 92.00p 90553
02/03/2023 92.00p 93.50p 91.00p 91.50p 218427
01/03/2023 93.50p 94.00p 92.30p 93.50p 85096
28/02/2023 93.00p 93.98p 91.68p 93.50p 64698
27/02/2023 93.50p 94.86p 91.00p 91.00p 483506
24/02/2023 92.50p 93.30p 91.00p 92.00p 138283
23/02/2023 93.10p 93.20p 91.61p 93.00p 118451
22/02/2023 93.00p 96.95p 91.40p 91.40p 60689
21/02/2023 95.00p 97.10p 93.32p 94.00p 395329
20/02/2023 94.50p 95.90p 93.20p 93.90p 156547
17/02/2023 94.30p 96.80p 93.88p 95.90p 75684
16/02/2023 94.20p 97.00p 94.00p 96.00p 169419
15/02/2023 93.60p 94.00p 91.73p 93.40p 174129
14/02/2023 92.60p 93.40p 90.69p 93.40p 136167
13/02/2023 91.40p 93.10p 89.55p 93.10p 152309
10/02/2023 90.80p 93.10p 90.16p 91.10p 302276
09/02/2023 92.90p 92.90p 90.13p 92.05p 97953
08/02/2023 92.90p 93.00p 88.00p 91.80p 311706
07/02/2023 91.40p 92.90p 87.80p 92.90p 142881
06/02/2023 91.40p 91.50p 87.80p 91.50p 42258
03/02/2023 90.00p 91.50p 88.89p 91.50p 15838
02/02/2023 90.10p 91.90p 89.60p 91.25p 213824
01/02/2023 92.00p 92.99p 91.50p 92.40p 254984
31/01/2023 93.50p 93.50p 91.50p 91.90p 493116
30/01/2023 93.50p 93.50p 91.38p 93.50p 2636
27/01/2023 93.00p 93.50p 91.38p 93.50p 232654
26/01/2023 93.30p 93.30p 91.30p 93.00p 20215
25/01/2023 92.00p 93.60p 90.50p 91.60p 292631
24/01/2023 93.00p 93.40p 90.42p 92.05p 118930
23/01/2023 92.10p 94.26p 89.48p 93.00p 574845
20/01/2023 91.90p 92.20p 91.20p 92.00p 150571
19/01/2023 89.00p 91.80p 89.00p 91.40p 748332
18/01/2023 89.00p 91.48p 89.00p 90.00p 131303
17/01/2023 92.00p 93.00p 89.60p 92.00p 75101
16/01/2023 92.30p 93.91p 92.30p 93.00p 220904
13/01/2023 92.60p 93.70p 92.50p 93.15p 30480
12/01/2023 93.10p 95.08p 93.00p 94.00p 150519
11/01/2023 94.60p 95.86p 93.30p 93.30p 142208
10/01/2023 94.50p 96.40p 94.50p 95.30p 269435
09/01/2023 96.40p 99.00p 95.20p 96.05p 129642
06/01/2023 98.60p 100.00p 97.60p 99.00p 177314
05/01/2023 99.90p 101.00p 97.64p 99.00p 955516
04/01/2023 95.00p 100.00p 95.00p 98.30p 790810
03/01/2023 94.60p 99.00p 94.60p 98.00p 310434
30/12/2022 96.10p 95.56p 94.76p 95.15p 1200
29/12/2022 96.10p 96.40p 94.47p 95.50p 7051
28/12/2022 95.50p 96.20p 94.67p 95.60p 29409
23/12/2022 95.50p 95.50p 94.00p 94.65p 22380
22/12/2022 95.50p 95.50p 94.11p 95.50p 45864
21/12/2022 95.50p 95.60p 94.00p 94.75p 85873
20/12/2022 95.60p 96.00p 93.99p 94.95p 22444
19/12/2022 95.00p 95.60p 93.30p 95.40p 279334
16/12/2022 93.60p 95.10p 92.52p 93.70p 154787
15/12/2022 93.00p 93.79p 92.00p 93.15p 84325
14/12/2022 90.10p 93.48p 90.10p 92.25p 59042
13/12/2022 92.00p 93.11p 89.81p 91.40p 116905
12/12/2022 92.00p 93.29p 89.70p 92.50p 194510
09/12/2022 89.10p 93.00p 89.10p 92.05p 46068
08/12/2022 90.00p 92.10p 85.84p 91.00p 207920
07/12/2022 86.30p 91.00p 84.36p 89.05p 348915
06/12/2022 84.80p 85.79p 82.84p 85.10p 113790
05/12/2022 82.50p 85.10p 80.24p 84.40p 192613
02/12/2022 81.10p 82.00p 79.19p 81.60p 313215
01/12/2022 80.00p 81.90p 78.82p 80.25p 1092300
30/11/2022 80.80p 81.90p 78.80p 79.00p 472469
29/11/2022 82.60p 82.75p 79.30p 80.55p 548785
28/11/2022 80.00p 83.35p 79.00p 79.50p 560586
25/11/2022 81.00p 83.40p 80.00p 80.50p 149381
24/11/2022 84.50p 84.60p 81.00p 81.00p 244985
23/11/2022 84.00p 85.52p 82.60p 84.40p 256218
22/11/2022 84.90p 85.27p 84.50p 84.90p 110374
21/11/2022 85.80p 85.80p 84.00p 84.00p 92840
18/11/2022 84.10p 87.12p 83.35p 84.00p 265025
17/11/2022 87.90p 87.90p 84.00p 84.00p 102188
16/11/2022 87.60p 87.90p 84.00p 84.00p 149382
15/11/2022 84.00p 87.90p 84.00p 86.10p 223138
14/11/2022 87.60p 87.60p 84.00p 86.10p 134461
11/11/2022 84.60p 86.90p 84.10p 85.50p 126960
10/11/2022 84.60p 86.90p 84.10p 86.90p 75104
09/11/2022 87.00p 89.50p 85.00p 85.65p 154530
08/11/2022 87.70p 90.60p 87.50p 89.90p 128463
07/11/2022 88.10p 91.90p 87.70p 89.30p 21786
04/11/2022 88.20p 92.80p 88.10p 88.20p 183860
03/11/2022 90.90p 91.66p 88.10p 90.90p 4217
02/11/2022 91.00p 92.09p 89.80p 90.75p 141908
01/11/2022 92.80p 94.87p 91.00p 92.45p 99461
31/10/2022 95.10p 96.99p 92.80p 93.55p 261581
28/10/2022 99.00p 99.00p 96.00p 96.00p 20008
27/10/2022 96.80p 97.90p 96.40p 96.70p 93821
26/10/2022 96.90p 98.00p 96.90p 96.90p 174770
25/10/2022 101.00p 101.00p 97.34p 98.00p 19645
24/10/2022 99.80p 99.80p 97.20p 97.60p 18800
21/10/2022 99.10p 99.59p 97.32p 98.00p 54310
20/10/2022 100.80p 100.80p 96.80p 96.80p 33519
19/10/2022 97.90p 100.80p 97.60p 98.00p 53489
18/10/2022 100.80p 100.80p 97.90p 98.80p 274739
17/10/2022 101.80p 101.80p 97.81p 98.00p 54023
14/10/2022 101.00p 101.00p 98.06p 99.50p 9105
13/10/2022 98.90p 101.80p 98.40p 98.40p 761968
12/10/2022 98.80p 99.90p 98.80p 98.80p 14300
11/10/2022 102.60p 102.60p 99.80p 100.00p 22113
10/10/2022 100.00p 103.00p 100.00p 102.60p 91709
07/10/2022 100.20p 102.80p 100.00p 100.00p 2240339
06/10/2022 102.80p 103.00p 100.00p 101.80p 211196
05/10/2022 101.80p 102.80p 100.00p 100.00p 122923
04/10/2022 101.00p 101.80p 98.45p 101.40p 68019
03/10/2022 100.00p 100.60p 97.79p 100.60p 108275
30/09/2022 98.70p 100.00p 96.07p 99.50p 160177
29/09/2022 101.80p 98.57p 96.25p 97.25p 122484
28/09/2022 101.80p 102.58p 95.00p 98.60p 220973
27/09/2022 105.60p 105.60p 101.72p 102.20p 204398
26/09/2022 106.40p 107.40p 104.58p 105.60p 187873
23/09/2022 107.20p 107.80p 107.00p 107.60p 88175
22/09/2022 107.20p 107.60p 107.20p 107.20p 201366
21/09/2022 107.80p 107.80p 107.45p 107.50p 50187
20/09/2022 108.00p 108.00p 107.20p 107.50p 154180
16/09/2022 107.60p 109.00p 107.00p 109.00p 268749
15/09/2022 107.40p 107.60p 106.97p 107.20p 373817
14/09/2022 107.60p 107.60p 106.80p 107.20p 95460
13/09/2022 107.60p 107.60p 106.80p 107.20p 39270
12/09/2022 107.20p 107.43p 106.80p 107.00p 226432
09/09/2022 107.60p 107.60p 107.00p 107.00p 198987
08/09/2022 107.20p 107.60p 107.00p 107.00p 119597
07/09/2022 107.00p 107.36p 106.82p 107.00p 179659
06/09/2022 107.60p 107.60p 106.60p 107.10p 128061
05/09/2022 106.60p 107.60p 106.60p 107.10p 113999
02/09/2022 108.20p 108.28p 106.20p 107.00p 205656
01/09/2022 108.40p 108.40p 107.06p 108.00p 16160
31/08/2022 108.40p 108.40p 107.60p 108.00p 248590
30/08/2022 108.00p 108.00p 107.00p 107.50p 83351
29/08/2022 108.40p 108.40p 107.00p 107.00p 422449
26/08/2022 108.40p 108.40p 107.00p 107.00p 422449
25/08/2022 108.40p 108.40p 107.80p 108.40p 24494
24/08/2022 108.00p 108.40p 107.90p 108.40p 86731
23/08/2022 106.40p 108.00p 106.22p 108.00p 296786
22/08/2022 106.20p 106.39p 105.70p 106.20p 86536
19/08/2022 106.40p 106.60p 105.89p 106.40p 208872
18/08/2022 106.40p 106.40p 105.89p 106.30p 15394
17/08/2022 106.80p 107.00p 105.89p 106.40p 113274
16/08/2022 106.80p 107.11p 106.40p 106.80p 78383
15/08/2022 107.20p 107.20p 106.30p 106.40p 100447
12/08/2022 106.80p 107.18p 106.40p 107.00p 97338
11/08/2022 106.80p 107.20p 106.21p 106.80p 252111
10/08/2022 105.60p 106.54p 105.60p 106.40p 97321
09/08/2022 107.20p 107.20p 105.80p 105.80p 732312
08/08/2022 107.20p 107.20p 105.60p 105.60p 99218
05/08/2022 107.20p 107.20p 106.09p 106.80p 66471
04/08/2022 105.60p 107.40p 105.42p 107.20p 134300
03/08/2022 106.80p 106.80p 106.20p 106.80p 184122
02/08/2022 106.60p 107.00p 106.21p 106.40p 117423
01/08/2022 106.60p 106.60p 106.01p 106.60p 150518
29/07/2022 106.60p 106.60p 106.00p 106.00p 274531
28/07/2022 106.60p 106.60p 106.00p 106.40p 82151
27/07/2022 106.60p 107.02p 106.00p 106.20p 209523
26/07/2022 106.60p 107.02p 106.02p 106.60p 165394
25/07/2022 107.20p 107.20p 106.02p 107.00p 74289
22/07/2022 106.00p 108.00p 104.62p 107.60p 1769841
21/07/2022 104.00p 106.42p 104.00p 106.00p 510442
20/07/2022 105.00p 106.00p 104.00p 104.00p 160787
19/07/2022 106.00p 106.00p 104.00p 104.00p 269929
18/07/2022 105.40p 106.36p 104.26p 105.60p 145510
15/07/2022 105.40p 105.90p 105.20p 105.20p 1045420
14/07/2022 105.00p 105.96p 104.00p 105.20p 2085667
13/07/2022 105.20p 106.43p 105.00p 105.00p 86917

*Close Price adjusted for both dividends and splits