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
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
12/07/2022 105.20p 106.60p 105.20p 105.20p 8808
11/07/2022 105.20p 107.40p 105.20p 105.20p 151310
08/07/2022 105.20p 107.00p 105.20p 105.20p 17403
07/07/2022 107.40p 107.40p 105.40p 105.40p 21026
06/07/2022 106.40p 107.40p 105.51p 106.20p 159943
05/07/2022 106.20p 106.40p 105.20p 105.80p 459155
04/07/2022 106.20p 106.40p 105.33p 105.90p 67906
01/07/2022 106.20p 107.60p 105.20p 106.20p 123635
30/06/2022 106.40p 106.57p 105.80p 105.80p 163150
29/06/2022 106.00p 106.60p 106.00p 106.00p 103718
28/06/2022 106.60p 106.60p 106.00p 106.40p 170870
27/06/2022 107.40p 107.78p 106.20p 106.40p 37679
24/06/2022 106.20p 107.72p 106.38p 106.90p 180533
23/06/2022 106.20p 107.16p 106.20p 106.60p 44536
22/06/2022 107.00p 107.00p 106.20p 107.00p 195591
21/06/2022 107.00p 108.00p 106.60p 106.60p 151022
20/06/2022 107.40p 107.40p 106.00p 106.80p 93830
17/06/2022 107.00p 109.40p 106.40p 109.40p 4515427
16/06/2022 107.00p 107.40p 106.00p 106.40p 373153
15/06/2022 107.40p 107.40p 107.00p 107.40p 7809
14/06/2022 108.20p 108.40p 107.00p 107.00p 135581
13/06/2022 107.70p 107.55p 107.20p 107.40p 180438
10/06/2022 107.70p 108.20p 107.21p 107.70p 248789
09/06/2022 107.80p 108.40p 107.20p 107.70p 105240
08/06/2022 107.90p 108.40p 107.33p 108.20p 307267
07/06/2022 108.00p 108.20p 107.61p 107.80p 346423
06/06/2022 108.10p 108.40p 107.60p 108.00p 218281
03/06/2022 108.10p 108.20p 107.80p 108.10p 46155
02/06/2022 108.10p 108.20p 107.80p 108.10p 46155
01/06/2022 108.10p 108.20p 107.80p 108.10p 46155
31/05/2022 108.10p 108.20p 107.80p 108.10p 49144
30/05/2022 108.30p 108.40p 108.00p 108.10p 358673
27/05/2022 108.30p 108.50p 108.00p 108.30p 264057
26/05/2022 108.40p 108.50p 108.00p 108.30p 702437
25/05/2022 108.50p 108.50p 108.00p 108.40p 204086
24/05/2022 108.50p 109.00p 108.00p 108.50p 59497
23/05/2022 108.50p 109.00p 108.10p 108.50p 133335
20/05/2022 108.60p 109.07p 108.35p 109.00p 934987
19/05/2022 108.60p 109.07p 108.20p 108.60p 598594
18/05/2022 108.60p 109.14p 106.00p 106.00p 473549
17/05/2022 108.70p 108.83p 108.19p 108.60p 124032
16/05/2022 108.80p 108.80p 108.21p 108.70p 115187
13/05/2022 108.80p 109.09p 108.20p 108.80p 150106
12/05/2022 109.00p 109.00p 108.20p 108.80p 241216
11/05/2022 108.80p 109.20p 108.21p 108.80p 131834
10/05/2022 108.80p 109.40p 108.20p 108.80p 259056
09/05/2022 108.90p 108.90p 108.20p 108.80p 296317
06/05/2022 109.00p 109.25p 108.20p 108.90p 369896
05/05/2022 109.00p 109.75p 108.35p 109.00p 232898
04/05/2022 109.00p 110.00p 108.92p 109.00p 154352
03/05/2022 109.00p 109.27p 108.20p 109.00p 260604
02/05/2022 109.10p 109.41p 108.80p 109.00p 62969
29/04/2022 109.10p 109.41p 108.80p 109.00p 62969
28/04/2022 109.90p 110.00p 108.20p 109.10p 425473
27/04/2022 110.90p 111.40p 110.30p 110.60p 226115
26/04/2022 111.10p 111.70p 110.30p 111.00p 319795
25/04/2022 111.00p 111.11p 110.20p 111.00p 231868
22/04/2022 110.80p 111.11p 110.40p 111.00p 488539
21/04/2022 111.00p 111.80p 110.49p 111.00p 294505
20/04/2022 111.00p 111.13p 110.30p 111.00p 39744
19/04/2022 111.00p 111.13p 110.30p 111.00p 209232
18/04/2022 111.00p 111.20p 110.50p 111.00p 221140
15/04/2022 111.00p 111.20p 110.50p 111.00p 221140
14/04/2022 111.00p 111.20p 110.50p 111.00p 221140
13/04/2022 111.00p 111.38p 110.51p 111.00p 104730
12/04/2022 111.40p 111.64p 110.51p 111.00p 291744
11/04/2022 111.40p 111.60p 111.20p 111.40p 217027
08/04/2022 111.50p 111.60p 111.23p 111.40p 370944
07/04/2022 111.50p 111.80p 111.20p 111.50p 532575
06/04/2022 111.80p 112.20p 111.23p 111.50p 990849
05/04/2022 111.80p 112.40p 111.20p 111.80p 202643
04/04/2022 112.10p 112.80p 111.20p 112.40p 307194
01/04/2022 112.10p 113.00p 111.50p 112.20p 371618
31/03/2022 112.10p 113.00p 111.25p 112.50p 800071
30/03/2022 111.20p 113.00p 111.20p 112.10p 188713
29/03/2022 110.70p 112.15p 110.25p 111.20p 771271
28/03/2022 109.60p 111.40p 109.60p 110.70p 213962
25/03/2022 108.80p 110.00p 108.80p 109.60p 55960
24/03/2022 108.50p 109.40p 108.50p 108.80p 119455
23/03/2022 107.90p 109.00p 107.00p 108.50p 253676
22/03/2022 107.50p 108.60p 107.31p 107.90p 165646
21/03/2022 107.50p 108.50p 107.00p 107.50p 374741
18/03/2022 107.50p 108.00p 107.26p 108.00p 192197
17/03/2022 107.20p 108.00p 107.00p 108.00p 564212
16/03/2022 107.20p 108.00p 107.00p 107.20p 464303
15/03/2022 106.90p 108.00p 106.40p 108.00p 258846
14/03/2022 106.20p 107.40p 106.20p 106.90p 253833
11/03/2022 105.50p 107.00p 105.50p 106.20p 240248
10/03/2022 105.50p 106.00p 105.15p 105.50p 166178
09/03/2022 105.50p 106.00p 105.00p 105.50p 353087
08/03/2022 105.50p 105.97p 105.00p 105.50p 267346
07/03/2022 105.50p 106.00p 105.00p 105.50p 310139
04/03/2022 105.50p 105.97p 105.00p 105.60p 509568
03/03/2022 105.50p 106.00p 105.03p 105.20p 235988
02/03/2022 105.50p 106.00p 105.03p 105.50p 234341
01/03/2022 105.50p 106.60p 105.03p 105.50p 183151
28/02/2022 105.50p 105.97p 105.00p 105.50p 533882
25/02/2022 105.50p 105.97p 105.00p 105.20p 727969
24/02/2022 106.30p 106.30p 105.00p 105.50p 62581
23/02/2022 106.30p 106.80p 105.80p 106.30p 104975
22/02/2022 106.30p 106.30p 105.80p 106.20p 20663
21/02/2022 106.70p 106.70p 105.80p 106.40p 170447
18/02/2022 106.70p 106.70p 106.00p 106.70p 15247
17/02/2022 106.90p 106.90p 106.03p 106.70p 229298
16/02/2022 106.90p 106.90p 106.20p 106.20p 20038
15/02/2022 106.90p 107.00p 106.24p 106.90p 28221
14/02/2022 106.90p 107.45p 106.24p 106.90p 25815
11/02/2022 106.80p 107.56p 106.20p 106.90p 321842
10/02/2022 106.70p 107.60p 106.20p 106.40p 564821
09/02/2022 107.30p 107.40p 106.20p 106.80p 214999
08/02/2022 107.90p 107.90p 107.00p 107.30p 263603
07/02/2022 108.40p 108.40p 107.40p 107.90p 172914
04/02/2022 108.80p 108.80p 108.00p 108.30p 75272
03/02/2022 108.80p 108.80p 108.00p 108.80p 88056
02/02/2022 108.80p 108.80p 108.00p 108.80p 32880
01/02/2022 108.70p 108.80p 108.00p 108.80p 324194
31/01/2022 108.70p 109.00p 108.00p 108.50p 298369
28/01/2022 109.20p 109.20p 108.03p 108.50p 294692
27/01/2022 109.30p 109.30p 109.00p 109.10p 27072
26/01/2022 109.50p 109.50p 109.00p 109.30p 301290
25/01/2022 109.50p 109.60p 109.03p 109.50p 75632
24/01/2022 109.50p 109.98p 109.01p 109.50p 140012
21/01/2022 109.50p 110.00p 109.03p 109.50p 326725
20/01/2022 109.50p 109.90p 109.03p 109.50p 23404
19/01/2022 109.50p 110.00p 109.03p 109.50p 101736
18/01/2022 109.60p 109.90p 109.01p 109.50p 130730
17/01/2022 109.60p 109.98p 109.21p 109.60p 19672
14/01/2022 109.60p 109.98p 109.00p 109.60p 84078
13/01/2022 109.60p 109.98p 109.60p 109.60p 88248
12/01/2022 109.60p 110.00p 109.50p 109.60p 106617
10/01/2022 109.60p 110.00p 109.60p 109.60p 166849
07/01/2022 109.60p 112.80p 109.60p 112.80p 31023
06/01/2022 109.70p 110.00p 109.60p 109.60p 23042
05/01/2022 109.50p 110.00p 109.45p 110.00p 242095
04/01/2022 109.50p 110.00p 109.45p 109.50p 163223
03/01/2022 109.50p 110.00p 109.45p 109.50p 205985
31/12/2021 109.50p 110.00p 109.45p 109.50p 205985
30/12/2021 109.50p 110.00p 109.45p 109.50p 7684
29/12/2021 109.50p 110.00p 109.45p 109.50p 80011
28/12/2021 109.50p 110.00p 109.45p 109.50p 7895
27/12/2021 109.50p 110.00p 109.45p 109.50p 7895
24/12/2021 109.50p 110.00p 109.45p 109.50p 7895
23/12/2021 109.50p 110.00p 109.45p 109.50p 627456
22/12/2021 109.50p 110.00p 109.45p 109.50p 27805
21/12/2021 109.50p 110.00p 109.45p 109.50p 36653
20/12/2021 109.50p 110.00p 109.38p 110.00p 37964
17/12/2021 109.25p 110.00p 108.88p 109.50p 209952
16/12/2021 109.25p 109.96p 108.75p 109.25p 36910
15/12/2021 109.25p 110.00p 108.88p 109.25p 71335
14/12/2021 109.25p 109.96p 108.88p 109.25p 34873
13/12/2021 109.25p 109.96p 108.88p 109.25p 421172
10/12/2021 109.25p 110.00p 108.88p 109.25p 102601
09/12/2021 109.00p 109.48p 109.00p 109.00p 90397
08/12/2021 109.00p 109.50p 109.00p 109.00p 99866
07/12/2021 109.00p 109.49p 109.00p 109.00p 47981
06/12/2021 109.00p 109.50p 108.65p 109.00p 250207
03/12/2021 108.50p 109.50p 108.50p 109.00p 1620382
02/12/2021 108.50p 109.00p 108.50p 108.50p 391911
01/12/2021 108.50p 108.99p 108.40p 108.50p 117465
30/11/2021 108.00p 108.95p 107.92p 108.50p 631501
29/11/2021 108.00p 108.95p 107.50p 108.00p 268259
26/11/2021 108.50p 108.85p 107.30p 108.00p 997308
25/11/2021 107.50p 108.98p 107.00p 108.50p 5682968
24/11/2021 107.50p 108.40p 107.10p 107.50p 420496
23/11/2021 105.00p 108.00p 104.99p 107.50p 4460648

*Close Price adjusted for both dividends and splits