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
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
01/02/2024 74.40p 77.40p 74.40p 74.40p 61208
31/01/2024 75.40p 76.20p 75.40p 75.40p 39558
30/01/2024 76.40p 76.71p 75.40p 75.40p 37505
29/01/2024 77.40p 77.40p 75.60p 76.00p 87567
26/01/2024 79.00p 79.00p 75.60p 75.60p 140034
25/01/2024 79.00p 79.00p 78.02p 79.00p 13045
24/01/2024 77.80p 79.20p 77.80p 79.20p 198211
23/01/2024 77.00p 79.00p 77.00p 78.20p 358258
22/01/2024 77.40p 79.00p 77.00p 77.00p 131417
19/01/2024 78.60p 78.60p 77.00p 77.00p 263741
18/01/2024 76.40p 79.00p 75.34p 77.80p 990691
17/01/2024 75.80p 76.40p 74.40p 76.00p 392203
16/01/2024 74.60p 76.20p 74.60p 75.00p 639809
15/01/2024 74.20p 76.11p 74.20p 75.00p 318562
12/01/2024 72.80p 76.40p 72.30p 74.60p 328637
11/01/2024 69.80p 73.60p 69.80p 71.20p 70934
10/01/2024 72.80p 72.80p 71.20p 71.20p 166650
09/01/2024 71.80p 73.06p 71.80p 71.80p 93356
08/01/2024 72.00p 73.50p 72.00p 72.00p 34764
05/01/2024 72.00p 73.53p 72.00p 72.20p 137927
04/01/2024 71.80p 73.78p 71.80p 72.00p 62307
03/01/2024 71.80p 73.77p 71.80p 71.80p 19014
02/01/2024 73.60p 73.78p 72.20p 72.20p 97073
29/12/2023 71.80p 71.80p 71.80p 71.80p 5
28/12/2023 72.00p 73.97p 71.20p 73.60p 253025
27/12/2023 73.00p 73.97p 69.80p 72.80p 208313
22/12/2023 73.20p 73.40p 70.40p 73.40p 46661
21/12/2023 72.40p 73.20p 72.40p 72.40p 26360
20/12/2023 69.00p 73.40p 69.00p 73.40p 334057
19/12/2023 67.80p 71.40p 67.80p 71.40p 277707
18/12/2023 67.40p 71.00p 67.40p 68.40p 97259
15/12/2023 67.00p 69.40p 67.00p 69.20p 345385
14/12/2023 66.20p 71.60p 66.20p 68.00p 234144
13/12/2023 66.80p 69.80p 66.78p 67.00p 46437
12/12/2023 67.40p 69.38p 66.22p 67.00p 1907674
11/12/2023 68.80p 69.00p 67.40p 67.40p 645169
08/12/2023 72.00p 72.00p 68.80p 68.80p 106676
07/12/2023 70.00p 72.20p 69.60p 69.60p 134367
06/12/2023 71.00p 74.40p 71.00p 71.00p 38341
05/12/2023 70.60p 73.71p 70.60p 71.20p 102744
04/12/2023 71.00p 73.77p 71.00p 71.60p 29600
01/12/2023 71.40p 73.71p 71.20p 71.20p 293900
30/11/2023 72.60p 74.80p 71.80p 71.80p 65540
29/11/2023 73.20p 74.80p 73.01p 74.80p 31414
28/11/2023 74.40p 74.40p 72.37p 74.00p 47042
27/11/2023 74.80p 74.80p 72.84p 73.00p 146720
24/11/2023 73.40p 74.80p 73.40p 74.00p 97433
23/11/2023 75.40p 74.46p 72.20p 74.40p 66589
22/11/2023 75.40p 75.60p 74.21p 74.40p 76332
21/11/2023 75.00p 75.58p 73.90p 75.00p 40258
20/11/2023 75.40p 75.58p 73.80p 74.60p 267506
17/11/2023 75.40p 77.76p 73.40p 73.40p 37309
16/11/2023 77.80p 77.80p 74.73p 75.70p 520525
15/11/2023 76.00p 77.01p 74.33p 74.70p 578735
14/11/2023 74.40p 75.96p 74.40p 75.00p 247799
13/11/2023 75.60p 75.60p 73.74p 75.60p 146177
10/11/2023 76.00p 76.00p 72.80p 72.80p 378470
09/11/2023 75.40p 75.80p 73.49p 75.40p 1083282
08/11/2023 73.80p 75.96p 73.50p 73.50p 813248
07/11/2023 73.80p 74.50p 73.80p 74.10p 716820
06/11/2023 73.80p 75.96p 72.62p 74.00p 349019
03/11/2023 73.80p 74.58p 72.44p 74.00p 182136
02/11/2023 73.80p 73.98p 72.00p 73.00p 461846
01/11/2023 73.00p 74.00p 71.97p 73.10p 529382
31/10/2023 73.00p 74.00p 71.80p 72.70p 388952
30/10/2023 72.20p 73.58p 71.64p 72.80p 94726
27/10/2023 72.20p 73.98p 72.20p 72.20p 115770
26/10/2023 73.60p 73.60p 72.30p 72.40p 123938
25/10/2023 71.60p 73.60p 71.60p 73.60p 52562
24/10/2023 73.00p 72.87p 71.42p 72.20p 345539
23/10/2023 73.00p 73.20p 71.42p 72.20p 110698
20/10/2023 72.20p 72.60p 71.10p 72.10p 1022178
19/10/2023 71.00p 72.00p 71.00p 72.00p 741717
18/10/2023 71.00p 72.00p 70.41p 72.00p 203946
17/10/2023 71.20p 72.20p 70.06p 71.60p 146350
16/10/2023 69.80p 70.90p 69.90p 70.10p 148929
13/10/2023 69.80p 71.00p 69.80p 70.40p 1668455
12/10/2023 70.40p 71.22p 70.20p 70.50p 101743
11/10/2023 70.40p 72.00p 70.20p 70.20p 147397
10/10/2023 70.80p 72.20p 70.40p 70.80p 172843
09/10/2023 72.00p 72.00p 70.69p 72.00p 119552
06/10/2023 72.00p 72.20p 71.16p 72.00p 94791
05/10/2023 72.00p 72.18p 71.12p 72.00p 46988
04/10/2023 71.20p 72.00p 70.82p 72.00p 46020
03/10/2023 71.00p 71.40p 70.61p 71.40p 50764
02/10/2023 71.40p 71.40p 70.57p 71.40p 13187
29/09/2023 71.00p 71.40p 70.03p 71.40p 128532
28/09/2023 70.60p 70.60p 69.80p 69.80p 405479
27/09/2023 70.20p 70.80p 69.00p 70.00p 88332
26/09/2023 69.60p 70.80p 69.48p 69.60p 41557
25/09/2023 68.40p 70.60p 68.40p 70.60p 268153
22/09/2023 69.80p 70.00p 68.00p 69.00p 425660
21/09/2023 68.00p 70.00p 68.00p 70.00p 1097526
20/09/2023 69.40p 70.00p 68.00p 68.00p 467105
19/09/2023 68.00p 69.01p 67.28p 68.00p 213471
18/09/2023 67.00p 68.44p 67.00p 67.00p 90438
15/09/2023 67.40p 69.00p 67.40p 67.40p 181536
14/09/2023 68.40p 69.20p 66.56p 67.00p 448552
13/09/2023 67.20p 68.76p 66.60p 67.00p 69726
12/09/2023 68.00p 69.63p 67.20p 68.00p 85537
11/09/2023 67.80p 69.74p 67.20p 67.20p 178242
08/09/2023 68.40p 69.80p 67.21p 67.40p 304027
07/09/2023 71.60p 71.80p 68.00p 69.00p 136496
06/09/2023 72.20p 72.20p 70.02p 70.80p 8091
05/09/2023 70.40p 72.18p 70.40p 70.90p 61905
04/09/2023 70.80p 72.58p 70.42p 72.20p 108289
01/09/2023 71.20p 73.34p 71.00p 71.00p 109970
31/08/2023 71.20p 73.60p 71.20p 71.20p 91976
30/08/2023 72.00p 73.60p 71.50p 72.40p 74709
29/08/2023 72.00p 73.60p 71.20p 72.00p 87377
25/08/2023 71.40p 73.27p 71.40p 72.10p 80796
24/08/2023 71.40p 73.20p 71.20p 72.50p 418442
23/08/2023 71.60p 73.60p 71.20p 72.40p 200906
22/08/2023 73.40p 73.40p 71.20p 73.00p 122246
21/08/2023 72.00p 73.60p 71.40p 71.40p 36585
18/08/2023 71.60p 73.56p 71.60p 71.60p 68880
17/08/2023 72.80p 75.47p 71.81p 72.80p 22010
16/08/2023 72.40p 75.80p 72.40p 72.80p 160196
15/08/2023 73.80p 77.20p 72.40p 74.40p 163779
14/08/2023 76.80p 76.24p 74.20p 75.00p 75135
11/08/2023 76.80p 77.20p 74.41p 76.00p 23491
10/08/2023 75.40p 75.40p 74.21p 75.40p 629203
09/08/2023 77.00p 77.05p 74.60p 74.80p 282328
08/08/2023 78.60p 78.76p 77.00p 77.00p 174410
07/08/2023 79.60p 80.08p 77.82p 79.60p 43366
04/08/2023 79.00p 80.48p 78.19p 79.00p 43759
03/08/2023 78.00p 80.28p 78.00p 78.60p 89683
02/08/2023 80.00p 80.80p 79.19p 80.40p 59527
01/08/2023 80.40p 81.62p 80.25p 80.40p 255619
31/07/2023 79.80p 81.80p 79.80p 80.20p 220251
28/07/2023 82.40p 83.20p 80.45p 81.40p 321618
27/07/2023 80.00p 82.49p 79.81p 81.40p 371426
26/07/2023 83.00p 84.25p 80.00p 81.80p 108137
25/07/2023 83.20p 84.37p 82.60p 83.70p 192460
24/07/2023 83.20p 85.00p 82.00p 82.00p 70751
21/07/2023 84.00p 85.16p 83.00p 84.40p 28006
20/07/2023 86.00p 86.00p 84.00p 85.00p 122226
19/07/2023 84.00p 86.00p 83.60p 84.60p 56966
18/07/2023 84.00p 85.99p 82.80p 84.40p 137606
17/07/2023 86.40p 86.63p 83.40p 83.40p 25698
14/07/2023 83.40p 87.20p 83.40p 84.00p 220291
13/07/2023 85.00p 87.40p 83.60p 83.60p 60247
12/07/2023 86.00p 87.29p 83.60p 83.60p 49275
11/07/2023 86.60p 86.78p 84.17p 86.60p 19479
10/07/2023 86.00p 87.40p 84.41p 87.00p 54354
07/07/2023 86.00p 86.40p 84.31p 86.00p 60910
06/07/2023 86.00p 86.00p 84.13p 86.00p 300992
05/07/2023 86.00p 86.00p 82.20p 86.00p 42688
04/07/2023 86.40p 85.90p 82.62p 85.10p 255761
03/07/2023 86.40p 85.78p 82.08p 84.00p 25076
30/06/2023 86.40p 86.40p 82.08p 86.40p 103402
29/06/2023 84.00p 85.00p 82.80p 83.20p 15619
28/06/2023 83.00p 82.99p 81.20p 82.60p 15463
27/06/2023 83.00p 83.50p 81.51p 83.00p 421072
26/06/2023 82.40p 84.00p 81.80p 81.80p 129743
23/06/2023 84.00p 84.20p 83.31p 83.50p 98379
22/06/2023 83.60p 84.20p 82.78p 83.60p 14403
21/06/2023 83.00p 84.00p 82.55p 83.00p 22426
20/06/2023 84.20p 84.20p 82.53p 84.00p 67161
19/06/2023 83.80p 83.80p 82.55p 83.10p 526010
16/06/2023 83.60p 83.60p 82.53p 82.60p 27279
15/06/2023 83.20p 83.40p 82.51p 83.40p 17675
14/06/2023 83.40p 84.10p 83.00p 83.30p 87367
13/06/2023 84.60p 84.60p 82.70p 84.00p 287475
12/06/2023 84.60p 84.60p 83.20p 83.20p 40571
09/06/2023 83.00p 84.00p 83.00p 83.60p 168903
08/06/2023 85.20p 84.40p 83.03p 84.40p 27122
07/06/2023 85.20p 85.20p 83.03p 84.40p 2044556
06/06/2023 83.40p 83.85p 83.00p 83.20p 349226
05/06/2023 83.60p 83.80p 83.28p 83.60p 75608
02/06/2023 84.00p 85.00p 83.20p 83.20p 136549
01/06/2023 84.00p 84.35p 83.80p 84.20p 34286
31/05/2023 85.00p 85.00p 84.03p 84.40p 48936
30/05/2023 84.00p 84.40p 84.00p 84.40p 24995
26/05/2023 84.80p 86.00p 83.80p 84.20p 431369
25/05/2023 83.80p 84.80p 83.70p 84.20p 85364
24/05/2023 84.80p 84.80p 83.80p 84.80p 80406
23/05/2023 84.80p 84.80p 83.80p 84.30p 58641
22/05/2023 84.80p 84.80p 83.80p 84.30p 87417

*Close Price adjusted for both dividends and splits