Atrato Onsite Energy Ord (ROOF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:08PM BST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 67.60 | 69.00 | 67.60 | 68.00 | 68.00 | 372,265 |
| 27 June 2024 | 66.00 | 69.80 | 66.00 | 66.00 | 66.00 | 104,542 |
| 26 June 2024 | 68.00 | 69.60 | 67.60 | 67.60 | 67.60 | 56,359 |
| 25 June 2024 | 68.40 | 69.80 | 68.00 | 68.00 | 68.00 | 47,388 |
| 24 June 2024 | 69.20 | 69.80 | 68.40 | 69.20 | 69.20 | 182,262 |
| 21 June 2024 | 69.60 | 69.60 | 68.82 | 69.60 | 69.60 | 81,636 |
| 20 June 2024 | 68.00 | 69.80 | 68.00 | 69.00 | 69.00 | 173,238 |
| 19 June 2024 | 68.60 | 68.60 | 68.07 | 68.30 | 68.30 | 149,875 |
| 18 June 2024 | 69.60 | 69.60 | 67.67 | 68.00 | 68.00 | 259,291 |
| 17 June 2024 | 69.60 | 69.60 | 68.00 | 68.00 | 68.00 | 346,146 |
| 14 June 2024 | 68.00 | 69.28 | 68.00 | 68.00 | 68.00 | 46,727 |
| 13 June 2024 | 68.00 | 69.60 | 68.00 | 68.00 | 68.00 | 153,240 |
| 12 June 2024 | 68.00 | 69.60 | 68.00 | 68.60 | 68.60 | 214,060 |
| 11 June 2024 | 69.00 | 69.28 | 68.32 | 69.00 | 69.00 | 98,121 |
| 10 June 2024 | 69.80 | 69.80 | 67.80 | 69.20 | 69.20 | 578,938 |
| 07 June 2024 | 68.80 | 69.08 | 67.00 | 68.00 | 68.00 | 190,340 |
| 06 June 2024 | 67.60 | 69.60 | 66.80 | 66.80 | 66.80 | 68,527 |
| 05 June 2024 | 69.60 | 69.80 | 67.25 | 68.80 | 68.80 | 173,305 |
| 04 June 2024 | 68.20 | 68.25 | 67.00 | 68.20 | 68.20 | 161,525 |
| 03 June 2024 | 70.20 | 70.20 | 67.00 | 67.00 | 67.00 | 207,145 |
| 31 May 2024 | 67.60 | 70.40 | 67.60 | 70.40 | 70.40 | 68,540 |
| 30 May 2024 | 70.20 | 70.20 | 67.40 | 67.60 | 67.60 | 224,679 |
| 29 May 2024 | 70.20 | 70.20 | 68.60 | 70.00 | 70.00 | 15,574 |
| 28 May 2024 | 70.40 | 70.40 | 68.60 | 70.40 | 70.40 | 110,037 |
| 24 May 2024 | 70.40 | 70.40 | 68.30 | 70.00 | 70.00 | 120,228 |
| 23 May 2024 | 67.40 | 70.40 | 67.01 | 70.00 | 70.00 | 250,951 |
| 22 May 2024 | 67.40 | 67.40 | 66.61 | 66.80 | 66.80 | 46,230 |
| 21 May 2024 | 66.40 | 68.20 | 66.40 | 66.80 | 66.80 | 1,560,031 |
| 20 May 2024 | 66.60 | 69.20 | 66.60 | 66.60 | 66.60 | 84,726 |
| 17 May 2024 | 67.40 | 67.40 | 66.40 | 66.40 | 66.40 | 139,209 |
| 16 May 2024 | 69.40 | 69.40 | 66.80 | 66.80 | 66.80 | 268,481 |
| 15 May 2024 | 69.00 | 69.00 | 67.00 | 67.60 | 67.60 | 270,471 |
| 14 May 2024 | 67.20 | 69.20 | 67.02 | 67.20 | 67.20 | 2,732,893 |
| 13 May 2024 | 68.00 | 69.20 | 66.80 | 66.80 | 66.80 | 308,385 |
| 10 May 2024 | 68.80 | 68.80 | 66.80 | 67.00 | 67.00 | 133,387 |
| 09 May 2024 | 66.60 | 68.00 | 66.41 | 67.80 | 67.80 | 101,131 |
| 08 May 2024 | 68.20 | 69.80 | 66.40 | 67.00 | 67.00 | 232,840 |
| 07 May 2024 | 70.20 | 70.60 | 68.00 | 68.00 | 68.00 | 131,038 |
| 03 May 2024 | 70.80 | 73.60 | 69.60 | 69.60 | 69.60 | 117,533 |
| 02 May 2024 | 72.00 | 73.60 | 70.80 | 70.80 | 70.80 | 208,397 |
| 02 May 2024 | 0.0137 Dividend | |||||
| 01 May 2024 | 72.00 | 74.60 | 72.08 | 72.00 | 71.99 | 25,348 |
| 30 Apr 2024 | 73.80 | 73.80 | 72.00 | 72.00 | 71.99 | 67,489 |
| 29 Apr 2024 | 74.80 | 74.80 | 72.40 | 72.40 | 72.39 | 213,512 |
| 26 Apr 2024 | 73.20 | 74.80 | 72.40 | 74.00 | 73.99 | 179,212 |
| 25 Apr 2024 | 74.40 | 76.69 | 73.20 | 73.20 | 73.19 | 232,195 |
| 24 Apr 2024 | 74.60 | 75.40 | 74.20 | 74.20 | 74.19 | 199,353 |
| 23 Apr 2024 | 75.20 | 77.00 | 74.61 | 75.20 | 75.19 | 49,592 |
| 22 Apr 2024 | 75.20 | 77.00 | 74.91 | 75.80 | 75.79 | 116,502 |
| 19 Apr 2024 | 77.00 | 77.00 | 74.80 | 76.00 | 75.99 | 87,052 |
| 18 Apr 2024 | 77.00 | 77.00 | 74.72 | 76.00 | 75.99 | 57,822 |
| 17 Apr 2024 | 74.80 | 77.00 | 74.72 | 75.80 | 75.79 | 35,041 |
| 16 Apr 2024 | 74.80 | 76.80 | 74.80 | 75.40 | 75.39 | 80,716 |
| 15 Apr 2024 | 76.06 | 76.12 | 75.60 | 76.30 | 76.29 | 96,539 |
| 12 Apr 2024 | 76.80 | 77.00 | 75.40 | 76.00 | 75.99 | 253,075 |
| 11 Apr 2024 | 76.40 | 76.40 | 75.16 | 75.90 | 75.89 | 355,123 |
| 10 Apr 2024 | 75.72 | 76.40 | 74.56 | 75.70 | 75.69 | 36,256 |
| 09 Apr 2024 | 74.56 | 75.82 | 74.20 | 75.10 | 75.09 | 132,703 |
| 08 Apr 2024 | 76.20 | 76.40 | 74.44 | 75.00 | 74.99 | 87,360 |
| 05 Apr 2024 | 74.40 | 76.40 | 72.96 | 75.00 | 74.99 | 223,740 |
| 04 Apr 2024 | 74.40 | 74.00 | 72.80 | 74.00 | 73.99 | 80,787 |
| 03 Apr 2024 | 74.60 | 74.60 | 72.80 | 72.80 | 72.79 | 59,392 |
| 02 Apr 2024 | 74.40 | 74.40 | 72.99 | 73.00 | 72.99 | 161,399 |
| 28 Mar 2024 | 74.40 | 75.00 | 72.84 | 74.60 | 74.59 | 93,719 |
| 27 Mar 2024 | 73.60 | 74.00 | 72.20 | 73.10 | 73.09 | 155,597 |
| 26 Mar 2024 | 72.40 | 73.20 | 71.18 | 72.50 | 72.49 | 181,180 |
| 25 Mar 2024 | 71.00 | 72.40 | 70.80 | 71.00 | 70.99 | 107,416 |
| 22 Mar 2024 | 71.00 | 72.00 | 70.44 | 71.80 | 71.79 | 539,310 |
| 21 Mar 2024 | 72.60 | 72.90 | 71.00 | 72.60 | 72.59 | 129,432 |
| 20 Mar 2024 | 71.00 | 72.40 | 71.00 | 72.40 | 72.39 | 463,551 |
| 19 Mar 2024 | 72.00 | 72.00 | 71.42 | 72.00 | 71.99 | 68,944 |
| 18 Mar 2024 | 71.20 | 72.20 | 71.00 | 71.00 | 70.99 | 181,714 |
| 15 Mar 2024 | 72.00 | 73.00 | 71.30 | 72.00 | 71.99 | 62,206 |
| 14 Mar 2024 | 71.30 | 72.08 | 71.20 | 71.80 | 71.79 | 4,193,931 |
| 13 Mar 2024 | 71.20 | 72.80 | 71.00 | 71.00 | 70.99 | 462,733 |
| 12 Mar 2024 | 71.39 | 72.40 | 71.20 | 72.10 | 72.09 | 291,171 |
| 11 Mar 2024 | 71.61 | 73.00 | 71.22 | 72.00 | 71.99 | 83,962 |
| 08 Mar 2024 | 71.00 | 71.84 | 70.50 | 71.40 | 71.39 | 76,355 |
| 07 Mar 2024 | 70.20 | 71.00 | 70.12 | 70.20 | 70.19 | 53,736 |
| 06 Mar 2024 | 69.60 | 70.52 | 69.20 | 69.80 | 69.79 | 254,972 |
| 05 Mar 2024 | 70.00 | 70.60 | 69.37 | 69.80 | 69.79 | 51,566 |
| 04 Mar 2024 | 69.20 | 70.50 | 69.20 | 69.20 | 69.19 | 120,427 |
| 01 Mar 2024 | 69.80 | 70.00 | 69.12 | 70.00 | 69.99 | 75,754 |
| 29 Feb 2024 | 68.60 | 70.51 | 68.60 | 69.00 | 68.99 | 398,476 |
| 28 Feb 2024 | 70.80 | 70.80 | 68.00 | 68.60 | 68.59 | 520,524 |
| 27 Feb 2024 | 69.80 | 70.80 | 69.60 | 69.60 | 69.59 | 52,751 |
| 26 Feb 2024 | 70.00 | 71.80 | 69.47 | 69.60 | 69.59 | 1,286,034 |
| 23 Feb 2024 | 69.80 | 71.56 | 69.40 | 70.40 | 70.39 | 203,673 |
| 22 Feb 2024 | 69.80 | 72.00 | 69.80 | 69.80 | 69.79 | 45,821 |
| 21 Feb 2024 | 71.80 | 71.80 | 69.60 | 69.60 | 69.59 | 244,668 |
| 20 Feb 2024 | 71.00 | 72.00 | 70.06 | 71.10 | 71.09 | 174,108 |
| 19 Feb 2024 | 72.20 | 72.20 | 70.77 | 71.50 | 71.49 | 7,442 |
| 16 Feb 2024 | 72.40 | 72.40 | 71.60 | 71.60 | 71.59 | 143,543 |
| 15 Feb 2024 | 73.20 | 74.00 | 72.20 | 72.80 | 72.79 | 267,115 |
| 14 Feb 2024 | 71.80 | 75.00 | 71.60 | 71.60 | 71.59 | 182,163 |
| 13 Feb 2024 | 74.00 | 74.20 | 71.80 | 73.40 | 73.39 | 105,694 |
| 12 Feb 2024 | 74.00 | 74.00 | 71.60 | 72.80 | 72.79 | 38,632 |
| 09 Feb 2024 | 71.80 | 74.00 | 71.60 | 73.80 | 73.79 | 151,901 |
| 08 Feb 2024 | 72.40 | 73.46 | 71.60 | 71.60 | 71.59 | 24,632 |
| 08 Feb 2024 | 0.0137 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.