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
14/11/2024 78.80p 79.60p 75.20p 78.80p 35358
13/11/2024 77.80p 79.60p 77.60p 77.60p 165475
12/11/2024 76.80p 78.10p 77.25p 78.10p 31739
11/11/2024 76.80p 79.80p 75.80p 77.90p 87073
08/11/2024 76.80p 78.74p 76.80p 76.80p 25322
07/11/2024 76.80p 78.60p 76.80p 78.00p 31845
06/11/2024 77.60p 77.70p 77.41p 77.60p 18723
05/11/2024 77.60p 77.80p 77.60p 77.80p 125358
04/11/2024 77.60p 78.40p 77.60p 77.60p 239810
01/11/2024 77.60p 77.60p 77.00p 77.40p 123685
31/10/2024 78.00p 78.00p 77.44p 77.80p 15340
30/10/2024 77.80p 77.80p 77.50p 77.60p 168353
29/10/2024 77.40p 77.60p 77.15p 77.60p 1326013
28/10/2024 77.80p 79.60p 77.60p 77.60p 176129
25/10/2024 77.60p 78.60p 77.20p 78.10p 662118
24/10/2024 77.40p 77.60p 77.20p 77.60p 131199
23/10/2024 77.00p 77.80p 76.80p 77.60p 237039
22/10/2024 77.20p 77.28p 77.00p 77.00p 190854
21/10/2024 77.20p 78.00p 77.00p 77.20p 183288
18/10/2024 77.00p 77.42p 77.00p 77.00p 198426
17/10/2024 77.00p 77.16p 77.00p 77.00p 307404
16/10/2024 77.60p 78.00p 76.80p 77.00p 3571352
15/10/2024 77.00p 77.60p 76.60p 77.00p 107076
14/10/2024 76.80p 77.80p 76.40p 77.00p 82469
11/10/2024 77.80p 77.80p 76.27p 76.80p 75065
10/10/2024 76.80p 78.00p 76.46p 78.00p 5369383
09/10/2024 76.60p 78.60p 76.60p 77.00p 13000994
08/10/2024 77.80p 77.80p 76.20p 76.80p 284735
07/10/2024 77.00p 77.00p 75.60p 76.40p 1359479
04/10/2024 76.20p 76.90p 76.20p 76.40p 783910
03/10/2024 79.60p 79.60p 76.00p 76.80p 3161967
02/10/2024 65.00p 65.00p 63.00p 64.00p 145855
01/10/2024 66.40p 66.40p 63.86p 64.80p 117824
30/09/2024 65.40p 66.00p 63.60p 65.60p 77321
27/09/2024 62.80p 65.00p 61.60p 64.00p 305958
26/09/2024 61.80p 63.00p 61.20p 63.00p 246519
25/09/2024 61.60p 62.00p 60.66p 61.60p 1078712
24/09/2024 62.00p 64.00p 60.20p 61.40p 243278
23/09/2024 62.40p 63.98p 61.27p 62.00p 477549
20/09/2024 63.00p 64.80p 61.50p 63.60p 443652
19/09/2024 63.80p 65.29p 62.80p 64.40p 66763
18/09/2024 63.80p 65.80p 63.60p 64.40p 183320
17/09/2024 65.00p 65.00p 63.60p 63.60p 78259
16/09/2024 63.80p 65.43p 63.80p 65.00p 489335
13/09/2024 64.00p 64.83p 63.77p 63.80p 203779
12/09/2024 66.00p 66.20p 63.80p 64.00p 229004
11/09/2024 65.20p 69.40p 64.00p 64.00p 132022
10/09/2024 66.40p 68.80p 66.00p 66.10p 58946
09/09/2024 66.00p 69.60p 66.00p 66.80p 114666
06/09/2024 65.40p 69.60p 65.00p 66.60p 161850
05/09/2024 65.00p 65.70p 64.65p 65.00p 49673
04/09/2024 66.00p 66.26p 65.00p 66.00p 179006
03/09/2024 66.00p 69.06p 65.62p 66.00p 263642
02/09/2024 66.80p 69.16p 66.63p 68.00p 194519
30/08/2024 66.80p 68.38p 66.70p 66.80p 8610
29/08/2024 65.40p 67.34p 65.20p 65.20p 140235
28/08/2024 68.80p 67.99p 65.56p 66.70p 22531
27/08/2024 68.80p 69.00p 66.37p 67.40p 294829
23/08/2024 66.20p 69.40p 65.40p 67.70p 62873
22/08/2024 66.20p 67.69p 66.20p 66.20p 80631
21/08/2024 68.00p 68.57p 66.52p 67.50p 39024
20/08/2024 68.00p 67.70p 66.84p 67.70p 11235
19/08/2024 68.00p 69.40p 66.73p 67.00p 26562
16/08/2024 67.00p 69.40p 67.00p 67.00p 40850
15/08/2024 68.00p 69.28p 67.00p 67.00p 74805
14/08/2024 67.00p 69.40p 67.00p 68.00p 252858
13/08/2024 66.60p 69.28p 67.98p 68.40p 1747
12/08/2024 66.60p 69.26p 66.60p 66.60p 164255
09/08/2024 68.00p 69.40p 66.20p 66.20p 32404
08/08/2024 66.60p 69.40p 66.50p 66.60p 185798
07/08/2024 68.00p 68.65p 66.40p 66.40p 758003
06/08/2024 68.40p 68.40p 65.60p 67.00p 219631
05/08/2024 66.00p 70.19p 66.00p 66.00p 66461
02/08/2024 68.60p 69.60p 67.80p 67.80p 324446
01/08/2024 68.80p 70.12p 68.80p 68.80p 311070
31/07/2024 68.40p 70.80p 68.40p 70.80p 166539
30/07/2024 67.20p 70.40p 68.40p 69.40p 80442
29/07/2024 67.20p 70.27p 68.27p 69.30p 42747
26/07/2024 67.20p 70.25p 67.20p 69.10p 71209
25/07/2024 67.20p 68.60p 66.98p 67.20p 121358
24/07/2024 68.40p 69.60p 67.80p 67.80p 65103
23/07/2024 68.40p 69.35p 68.40p 68.40p 1565355
22/07/2024 69.20p 70.40p 68.40p 68.40p 185287
19/07/2024 69.40p 70.40p 69.40p 69.80p 134227
18/07/2024 69.00p 70.40p 69.00p 70.40p 200697
17/07/2024 70.00p 70.19p 69.68p 70.00p 9523
16/07/2024 69.80p 70.20p 68.75p 69.80p 263962
15/07/2024 70.40p 70.60p 69.43p 70.00p 48832
12/07/2024 69.60p 70.40p 69.00p 69.70p 138395
11/07/2024 69.80p 69.80p 68.90p 69.80p 19131
10/07/2024 69.00p 69.60p 68.90p 69.00p 37385
09/07/2024 69.00p 69.31p 68.81p 69.00p 60002
08/07/2024 68.60p 69.31p 68.00p 68.60p 65846
05/07/2024 68.20p 69.60p 67.61p 68.90p 151448
04/07/2024 69.60p 69.60p 66.40p 67.60p 80304
03/07/2024 67.80p 68.00p 66.40p 68.00p 158499
02/07/2024 66.80p 69.60p 66.60p 67.60p 329190
01/07/2024 67.60p 69.60p 66.40p 67.40p 141887
28/06/2024 67.60p 69.00p 67.60p 68.00p 372265
27/06/2024 66.00p 69.80p 66.00p 66.00p 61666
26/06/2024 68.00p 69.60p 67.60p 67.60p 56359
25/06/2024 68.40p 69.80p 68.00p 68.00p 47388
24/06/2024 69.20p 69.80p 68.40p 69.20p 182262
21/06/2024 69.60p 69.60p 68.82p 69.60p 81636
20/06/2024 68.00p 69.80p 68.00p 69.00p 173238
19/06/2024 68.60p 68.60p 68.07p 68.30p 149875
18/06/2024 69.60p 69.60p 67.67p 68.00p 259291
17/06/2024 69.60p 69.60p 68.00p 68.00p 346146
14/06/2024 68.00p 69.28p 68.00p 68.00p 46727
13/06/2024 68.00p 69.60p 68.00p 68.00p 153240
12/06/2024 68.00p 69.60p 68.00p 68.60p 214060
11/06/2024 69.00p 69.28p 68.32p 69.00p 98121
10/06/2024 69.80p 69.80p 67.80p 69.20p 478038
07/06/2024 68.80p 69.08p 67.00p 68.00p 190340
06/06/2024 67.60p 69.60p 66.80p 66.80p 68527
05/06/2024 69.60p 69.80p 67.25p 68.80p 173305
04/06/2024 68.20p 68.25p 67.00p 68.20p 111525
03/06/2024 70.20p 70.20p 67.00p 67.00p 207145
31/05/2024 67.60p 70.40p 67.60p 70.40p 68540
30/05/2024 70.20p 70.20p 67.40p 67.60p 224679
29/05/2024 70.20p 70.20p 68.60p 70.00p 15574
28/05/2024 70.40p 70.40p 68.60p 70.40p 110037
24/05/2024 70.40p 70.40p 68.30p 70.00p 120228
23/05/2024 67.40p 70.40p 67.01p 70.00p 250951
22/05/2024 67.40p 67.40p 66.61p 66.80p 46230
21/05/2024 66.40p 68.20p 66.40p 66.80p 1560031
20/05/2024 66.60p 69.20p 66.60p 66.60p 84726
17/05/2024 67.40p 67.40p 66.40p 66.40p 139209
16/05/2024 69.40p 69.40p 66.80p 66.80p 268481
15/05/2024 69.00p 69.00p 67.00p 67.60p 270471
14/05/2024 67.20p 69.20p 67.02p 67.20p 2732893
13/05/2024 68.00p 69.20p 66.80p 66.80p 308385
10/05/2024 68.80p 68.80p 66.80p 67.00p 133387
09/05/2024 66.60p 68.00p 66.41p 67.80p 101131
08/05/2024 68.20p 69.80p 66.40p 67.00p 232840
07/05/2024 70.20p 70.60p 68.00p 68.00p 131038
03/05/2024 70.80p 73.60p 69.60p 69.60p 117533
02/05/2024 72.00p 73.60p 70.80p 70.80p 208397
01/05/2024 72.00p 74.60p 72.00p 72.00p 25348
30/04/2024 73.80p 73.80p 72.00p 72.00p 67489
29/04/2024 74.80p 74.80p 72.40p 72.40p 213512
26/04/2024 73.20p 74.80p 72.40p 74.00p 179212
25/04/2024 74.40p 76.69p 73.20p 73.20p 232195
24/04/2024 74.60p 75.40p 74.20p 74.20p 199353
23/04/2024 75.20p 77.00p 74.61p 75.20p 49592
22/04/2024 75.20p 77.00p 74.91p 75.80p 116502
19/04/2024 77.00p 77.00p 74.80p 76.00p 87052
18/04/2024 77.00p 77.00p 74.72p 76.00p 57822
17/04/2024 74.80p 77.00p 74.72p 75.80p 35041
16/04/2024 74.80p 76.80p 74.80p 75.40p 80716
15/04/2024 76.80p 76.30p 75.60p 76.30p 96539
12/04/2024 76.80p 77.00p 75.40p 76.00p 253075
11/04/2024 76.40p 76.40p 75.16p 75.90p 355123
10/04/2024 76.00p 76.40p 74.56p 75.70p 36256
09/04/2024 76.20p 75.82p 74.20p 75.10p 132703
08/04/2024 76.20p 76.40p 74.44p 75.00p 87360
05/04/2024 74.40p 76.40p 72.96p 75.00p 223740
04/04/2024 74.40p 74.40p 72.80p 74.00p 80486
03/04/2024 74.60p 74.60p 72.80p 72.80p 59392
02/04/2024 74.40p 74.40p 72.99p 73.00p 159055
28/03/2024 74.40p 75.00p 72.84p 74.60p 93719
27/03/2024 73.60p 74.00p 72.20p 73.10p 155597
26/03/2024 72.40p 73.20p 71.17p 72.50p 181180
25/03/2024 71.00p 72.40p 70.80p 71.00p 107416
22/03/2024 71.00p 72.00p 70.44p 71.80p 539304
21/03/2024 72.60p 72.90p 71.00p 72.60p 129391
20/03/2024 72.00p 72.00p 72.00p 72.40p 403544
19/03/2024 72.00p 72.00p 71.42p 72.00p 68903
18/03/2024 71.20p 72.20p 71.00p 71.00p 181673
15/03/2024 72.00p 73.00p 71.30p 72.00p 62206
14/03/2024 71.20p 72.08p 71.20p 71.80p 4143931
13/03/2024 71.20p 72.80p 71.00p 71.00p 462733
12/03/2024 71.00p 72.40p 71.20p 72.10p 291171
11/03/2024 71.00p 73.00p 71.22p 72.00p 83962
08/03/2024 71.00p 71.84p 70.50p 71.40p 76355
07/03/2024 70.20p 71.00p 70.12p 70.20p 53736
06/03/2024 69.60p 70.52p 69.20p 69.80p 254972
05/03/2024 70.00p 70.60p 69.37p 69.80p 51566
04/03/2024 69.20p 70.50p 69.20p 69.20p 120427
01/03/2024 69.80p 70.00p 69.12p 70.00p 75754
29/02/2024 68.60p 70.51p 68.60p 69.00p 303256
28/02/2024 70.80p 70.80p 68.00p 68.60p 495524
27/02/2024 69.80p 70.80p 69.60p 69.60p 42751
26/02/2024 70.00p 71.80p 69.47p 69.60p 1074034
23/02/2024 69.80p 71.56p 69.40p 70.40p 172363
22/02/2024 69.80p 72.00p 69.80p 69.80p 45821
21/02/2024 71.80p 71.80p 69.60p 69.60p 232168
20/02/2024 71.00p 72.00p 70.06p 71.10p 174108
19/02/2024 72.20p 72.20p 70.77p 71.50p 7442
16/02/2024 72.40p 72.40p 71.60p 71.60p 143543
15/02/2024 73.20p 74.00p 72.20p 72.80p 67115
14/02/2024 71.80p 75.00p 71.60p 71.60p 182163
13/02/2024 74.00p 74.20p 71.80p 73.40p 105694
12/02/2024 74.00p 74.00p 71.60p 72.80p 38632
09/02/2024 71.80p 74.00p 71.60p 73.80p 151901
08/02/2024 72.40p 73.46p 71.60p 71.60p 24632
07/02/2024 73.00p 75.20p 72.80p 72.80p 36629
06/02/2024 74.00p 74.58p 72.80p 72.80p 82913
05/02/2024 76.20p 76.20p 74.02p 74.60p 204458
02/02/2024 75.60p 76.00p 74.20p 74.20p 2036916

*Close Price adjusted for both dividends and splits