LSE - Delayed Quote GBp

Atrato Onsite Energy Ord (ROOF.L)

Compare
76.40 0.00 (0.00%)
At close: December 12 at 4:35:17 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Dec 12, 2024 78.40 79.40 76.00 76.40 76.40 1,349,634
Dec 11, 2024 77.00 78.00 76.30 76.40 76.40 3,002,514
Dec 10, 2024 76.00 78.00 76.00 76.60 76.60 1,395,056
Dec 9, 2024 76.60 76.60 76.10 76.60 76.60 464,289
Dec 6, 2024 75.20 76.40 75.20 76.00 76.00 1,141,393
Dec 5, 2024 75.20 76.60 75.20 76.20 76.20 277,322
Dec 4, 2024 78.80 78.80 76.07 76.40 76.40 1,015,579
Dec 3, 2024 76.40 77.66 76.32 76.40 76.40 410,275
Dec 2, 2024 76.60 78.80 76.40 76.40 76.40 209,359
Nov 29, 2024 76.20 77.02 76.20 76.20 76.20 161,811
Nov 28, 2024 76.40 76.85 75.46 76.40 76.40 5,994,594
Nov 27, 2024 77.00 77.00 76.00 76.80 76.80 3,080,729
Nov 26, 2024 75.40 76.41 75.40 76.00 76.00 77,352
Nov 25, 2024 76.00 77.07 76.00 76.00 76.00 152,427
Nov 22, 2024 77.00 78.80 76.00 76.00 76.00 362,453
Nov 21, 2024 1.98 Dividend
Nov 21, 2024 75.20 77.00 75.20 75.40 75.40 5,092,026
Nov 20, 2024 79.60 79.60 76.20 77.40 75.42 1,550,956
Nov 19, 2024 76.80 78.20 76.80 77.80 75.81 90,934
Nov 18, 2024 76.80 79.80 76.80 76.80 74.84 30,760
Nov 15, 2024 77.40 79.60 77.40 77.40 75.42 46,458
Nov 14, 2024 78.80 79.60 75.20 78.80 76.78 70,539
Nov 13, 2024 77.80 79.60 77.60 77.60 75.61 165,475
Nov 12, 2024 77.25 77.60 77.25 78.10 76.10 31,739
Nov 11, 2024 76.80 79.80 75.80 77.90 75.91 87,073
Nov 8, 2024 76.80 78.74 76.80 76.80 74.84 25,322
Nov 7, 2024 76.80 78.60 76.80 78.00 76.00 31,845
Nov 6, 2024 77.60 77.70 77.41 77.60 75.61 18,723
Nov 5, 2024 77.60 77.70 77.60 77.80 75.81 125,358
Nov 4, 2024 77.60 78.40 77.60 77.60 75.61 239,810
Nov 1, 2024 77.60 77.60 77.00 77.40 75.42 123,685
Oct 31, 2024 78.00 78.00 77.44 77.80 75.81 15,340
Oct 30, 2024 77.80 77.80 77.50 77.60 75.61 168,353
Oct 29, 2024 77.40 77.60 77.15 77.60 75.61 1,326,013
Oct 28, 2024 77.80 79.60 77.60 77.60 75.61 226,129
Oct 25, 2024 77.60 78.60 77.20 78.10 76.10 662,118
Oct 24, 2024 77.40 77.60 77.20 77.40 75.42 131,199
Oct 23, 2024 77.00 77.80 76.80 77.60 75.61 237,039
Oct 22, 2024 77.20 77.28 77.00 77.00 75.03 190,854
Oct 21, 2024 77.20 78.00 77.00 77.20 75.23 183,288
Oct 18, 2024 77.00 77.42 77.00 77.00 75.03 198,426
Oct 17, 2024 77.00 77.16 77.00 77.00 75.03 307,404
Oct 16, 2024 77.60 78.00 77.00 77.00 75.03 3,571,352
Oct 15, 2024 77.00 77.60 76.60 77.00 75.03 107,076
Oct 14, 2024 76.80 77.80 76.40 77.00 75.03 182,469
Oct 11, 2024 77.80 77.80 76.27 76.80 74.84 75,065
Oct 10, 2024 76.80 78.00 76.46 78.00 76.00 5,369,383
Oct 9, 2024 76.60 78.60 76.60 77.00 75.03 13,000,994
Oct 8, 2024 77.80 77.80 76.20 76.80 74.84 284,735
Oct 7, 2024 77.00 77.00 75.60 76.40 74.45 1,359,479
Oct 4, 2024 76.20 76.90 76.20 76.40 74.45 783,910
Oct 3, 2024 79.60 79.60 76.00 76.80 74.84 3,161,967
Oct 2, 2024 65.00 65.00 63.00 64.00 62.36 303,280
Oct 1, 2024 66.40 66.40 63.86 64.80 63.14 117,824
Sep 30, 2024 65.40 66.00 63.60 65.60 63.92 77,321
Sep 27, 2024 62.80 65.00 61.60 64.00 62.36 305,958
Sep 26, 2024 61.80 63.00 61.20 63.00 61.39 246,519
Sep 25, 2024 61.60 62.00 60.66 61.60 60.02 1,078,712
Sep 24, 2024 62.00 64.00 60.20 61.40 59.83 293,278
Sep 23, 2024 62.40 63.98 61.27 62.00 60.41 477,549
Sep 20, 2024 63.00 64.80 61.50 63.60 61.97 543,652
Sep 19, 2024 62.40 65.29 62.40 62.40 60.80 74,609
Sep 18, 2024 63.80 65.80 63.60 64.40 62.75 183,320
Sep 17, 2024 65.00 65.00 63.60 63.60 61.97 78,259
Sep 16, 2024 63.80 65.43 63.80 65.00 63.34 489,335
Sep 13, 2024 64.00 64.83 63.77 63.80 62.17 203,779
Sep 12, 2024 66.00 66.20 63.80 64.00 62.36 229,004
Sep 11, 2024 65.20 69.40 64.00 64.00 62.36 132,022
Sep 10, 2024 66.40 68.80 66.00 66.10 64.41 58,946
Sep 9, 2024 66.00 69.60 66.00 66.80 65.09 114,666
Sep 6, 2024 65.40 69.60 65.00 66.60 64.90 161,850
Sep 5, 2024 65.00 65.70 64.65 65.00 63.34 49,673
Sep 4, 2024 65.18 66.26 65.00 66.00 64.31 179,006
Sep 3, 2024 66.00 69.06 65.62 66.00 64.31 263,642
Sep 2, 2024 66.80 69.16 66.63 68.00 66.26 194,519
Aug 30, 2024 66.80 68.38 66.70 66.80 65.09 8,610
Aug 29, 2024 65.40 67.34 65.20 65.20 63.53 140,235
Aug 28, 2024 65.76 67.99 65.56 66.70 64.99 22,531
Aug 27, 2024 68.80 69.00 66.37 67.40 65.68 294,829
Aug 23, 2024 66.20 69.40 65.40 67.70 65.97 62,873
Aug 22, 2024 66.20 67.69 66.20 66.20 64.51 80,631
Aug 21, 2024 66.52 68.57 66.52 67.50 65.77 39,024
Aug 20, 2024 66.91 66.91 66.84 67.70 65.97 11,235
Aug 19, 2024 68.00 69.40 66.73 68.40 66.65 29,597
Aug 16, 2024 67.00 69.40 67.00 67.00 65.29 40,850
Aug 15, 2024 68.00 69.28 67.00 67.00 65.29 74,805
Aug 14, 2024 67.00 69.40 67.00 68.00 66.26 252,858
Aug 13, 2024 69.28 69.28 67.98 68.40 66.65 1,747
Aug 12, 2024 66.60 69.26 66.60 66.60 64.90 164,255
Aug 9, 2024 68.00 69.40 66.20 66.20 64.51 32,404
Aug 8, 2024 0.01 Dividend
Aug 8, 2024 66.60 69.40 66.50 66.60 64.90 185,798
Aug 7, 2024 68.00 68.65 66.40 66.40 64.69 758,003
Aug 6, 2024 68.40 68.40 65.60 67.00 65.27 219,631
Aug 5, 2024 66.00 70.19 66.00 66.00 64.30 66,461
Aug 2, 2024 68.60 69.60 67.80 67.80 66.05 324,446
Aug 1, 2024 68.80 70.12 68.80 68.80 67.03 311,070
Jul 31, 2024 68.40 70.80 68.40 70.80 68.97 166,539
Jul 30, 2024 68.40 70.40 68.40 69.40 67.61 80,442
Jul 29, 2024 68.27 70.27 68.27 69.30 67.51 42,747
Jul 26, 2024 70.25 70.25 67.94 69.10 67.32 71,209
Jul 25, 2024 67.20 68.60 66.98 67.20 65.47 121,358
Jul 24, 2024 68.40 69.60 67.80 67.80 66.05 65,103
Jul 23, 2024 68.40 69.35 68.40 68.40 66.64 1,565,355
Jul 22, 2024 69.20 70.40 68.40 68.40 66.64 185,287
Jul 19, 2024 69.40 70.40 69.40 69.80 68.00 134,227
Jul 18, 2024 69.00 70.40 69.00 70.40 68.58 200,697
Jul 17, 2024 70.00 70.19 69.68 70.00 68.20 9,523
Jul 16, 2024 69.80 70.20 68.75 69.80 68.00 484,912
Jul 15, 2024 70.40 70.60 69.43 70.00 68.20 48,832
Jul 12, 2024 69.60 70.40 69.00 69.70 67.90 138,395
Jul 11, 2024 69.80 69.80 68.90 69.80 68.00 19,131
Jul 10, 2024 69.00 69.60 68.90 69.00 67.22 37,385
Jul 9, 2024 69.00 69.31 68.81 69.00 67.22 60,002
Jul 8, 2024 68.60 69.31 68.00 68.60 66.83 65,846
Jul 5, 2024 68.20 69.60 67.61 68.90 67.12 333,448
Jul 4, 2024 69.60 69.60 66.40 67.60 65.86 80,304
Jul 3, 2024 67.80 68.00 66.40 68.00 66.25 158,499
Jul 2, 2024 66.80 69.60 66.60 67.60 65.86 329,190
Jul 1, 2024 67.60 69.60 66.40 67.40 65.66 141,887
Jun 28, 2024 67.60 69.00 67.60 68.00 66.25 372,265
Jun 27, 2024 66.00 69.80 66.00 66.00 64.30 104,542
Jun 26, 2024 68.00 69.60 67.60 67.60 65.86 56,359
Jun 25, 2024 68.40 69.80 68.00 68.00 66.25 47,388
Jun 24, 2024 69.20 69.80 68.40 69.20 67.42 182,262
Jun 21, 2024 69.60 69.60 68.82 69.60 67.81 81,636
Jun 20, 2024 68.00 69.80 68.00 69.00 67.22 173,238
Jun 19, 2024 68.60 68.60 68.07 68.30 66.54 149,875
Jun 18, 2024 69.60 69.60 67.67 68.00 66.25 259,291
Jun 17, 2024 69.60 69.60 68.00 68.00 66.25 346,146
Jun 14, 2024 68.00 69.28 68.00 68.00 66.25 46,727
Jun 13, 2024 68.00 69.60 68.00 68.00 66.25 153,240
Jun 12, 2024 68.00 69.60 68.00 68.60 66.83 214,060
Jun 11, 2024 69.00 69.28 68.32 69.00 67.22 98,121
Jun 10, 2024 69.80 69.80 67.80 69.20 67.42 578,938
Jun 7, 2024 68.80 69.08 67.00 68.00 66.25 190,340
Jun 6, 2024 67.60 69.60 66.80 66.80 65.08 68,527
Jun 5, 2024 69.60 69.80 67.25 68.80 67.03 173,305
Jun 4, 2024 68.20 68.25 67.00 68.20 66.44 161,525
Jun 3, 2024 70.20 70.20 67.00 67.00 65.27 207,145
May 31, 2024 67.60 70.40 67.60 70.40 68.58 68,540
May 30, 2024 70.20 70.20 67.40 67.60 65.86 224,679
May 29, 2024 70.20 70.20 68.60 70.00 68.20 15,574
May 28, 2024 70.40 70.40 68.60 70.40 68.58 110,037
May 24, 2024 70.40 70.40 68.30 70.00 68.20 120,228
May 23, 2024 67.40 70.40 67.01 70.00 68.20 250,951
May 22, 2024 67.40 67.40 66.61 66.80 65.08 46,230
May 21, 2024 66.40 68.20 66.40 66.80 65.08 1,560,031
May 20, 2024 66.60 69.20 66.60 66.60 64.88 84,726
May 17, 2024 67.40 67.40 66.40 66.40 64.69 139,209
May 16, 2024 69.40 69.40 66.80 66.80 65.08 268,481
May 15, 2024 69.00 69.00 67.00 67.60 65.86 270,471
May 14, 2024 67.20 69.20 67.02 67.20 65.47 2,732,893
May 13, 2024 68.00 69.20 66.80 66.80 65.08 308,385
May 10, 2024 68.80 68.80 66.80 67.00 65.27 133,387
May 9, 2024 66.60 68.00 66.41 67.80 66.05 101,131
May 8, 2024 68.20 69.80 66.40 67.00 65.27 232,840
May 7, 2024 70.20 70.60 68.00 68.00 66.25 131,038
May 3, 2024 70.80 73.60 69.60 69.60 67.81 117,533
May 2, 2024 0.01 Dividend
May 2, 2024 72.00 73.60 70.80 70.80 68.97 208,397
May 1, 2024 72.00 74.60 72.08 72.00 70.13 25,348
Apr 30, 2024 73.80 73.80 72.00 72.00 70.13 67,489
Apr 29, 2024 74.80 74.80 72.40 72.40 70.52 213,512
Apr 26, 2024 73.20 74.80 72.40 74.00 72.08 179,212
Apr 25, 2024 74.40 76.69 73.20 73.20 71.30 232,195
Apr 24, 2024 74.60 75.40 74.20 74.20 72.27 199,353
Apr 23, 2024 75.20 77.00 74.61 75.20 73.25 49,592
Apr 22, 2024 75.20 77.00 74.91 75.80 73.83 116,502
Apr 19, 2024 77.00 77.00 74.80 76.00 74.03 87,052
Apr 18, 2024 77.00 77.00 74.72 76.00 74.03 57,822
Apr 17, 2024 74.80 77.00 74.72 75.80 73.83 35,041
Apr 16, 2024 74.80 76.80 74.80 75.40 73.44 80,716
Apr 15, 2024 76.06 76.12 75.60 76.30 74.32 96,539
Apr 12, 2024 76.80 77.00 75.40 76.00 74.03 253,075
Apr 11, 2024 76.40 76.40 75.16 75.90 73.93 355,123
Apr 10, 2024 75.72 76.40 74.56 75.70 73.73 36,256
Apr 9, 2024 74.56 75.82 74.20 75.10 73.15 132,703
Apr 8, 2024 76.20 76.40 74.44 75.00 73.05 87,360
Apr 5, 2024 74.40 76.40 72.96 75.00 73.05 223,740
Apr 4, 2024 74.40 74.00 72.80 74.00 72.08 80,787
Apr 3, 2024 74.60 74.60 72.80 72.80 70.91 59,392
Apr 2, 2024 74.40 74.40 72.99 73.00 71.10 161,399
Mar 28, 2024 74.40 75.00 72.84 74.60 72.66 93,719
Mar 27, 2024 73.60 74.00 72.20 73.10 71.20 155,597
Mar 26, 2024 72.40 73.20 71.18 72.50 70.62 181,180
Mar 25, 2024 71.00 72.40 70.80 71.00 69.16 107,416
Mar 22, 2024 71.00 72.00 70.44 71.80 69.94 539,310
Mar 21, 2024 72.60 72.90 71.00 72.60 70.71 129,432
Mar 20, 2024 71.00 72.40 71.00 72.40 70.52 463,551
Mar 19, 2024 72.00 72.00 71.42 72.00 70.13 68,944
Mar 18, 2024 71.20 72.20 71.00 71.00 69.16 181,714
Mar 15, 2024 72.00 73.00 71.30 72.00 70.13 62,206
Mar 14, 2024 71.30 72.08 71.20 71.80 69.94 4,193,931
Mar 13, 2024 71.20 72.80 71.00 71.00 69.16 462,733
Mar 12, 2024 71.39 72.40 71.20 72.10 70.23 291,171
Mar 11, 2024 71.61 73.00 71.22 72.00 70.13 83,962
Mar 8, 2024 71.00 71.84 70.50 71.40 69.55 76,355
Mar 7, 2024 70.20 71.00 70.12 70.20 68.38 53,736
Mar 6, 2024 69.60 70.52 69.20 69.80 67.99 254,972
Mar 5, 2024 70.00 70.60 69.37 69.80 67.99 51,566
Mar 4, 2024 69.20 70.50 69.20 69.20 67.40 120,427
Mar 1, 2024 69.80 70.00 69.12 70.00 68.18 75,754
Feb 29, 2024 68.60 70.51 68.60 69.00 67.21 398,476
Feb 28, 2024 70.80 70.80 68.00 68.60 66.82 520,524
Feb 27, 2024 69.80 70.80 69.60 69.60 67.79 52,751
Feb 26, 2024 70.00 71.80 69.47 69.60 67.79 1,286,034
Feb 23, 2024 69.80 71.56 69.40 70.40 68.57 203,673
Feb 22, 2024 69.80 72.00 69.80 69.80 67.99 45,821
Feb 21, 2024 71.80 71.80 69.60 69.60 67.79 244,668
Feb 20, 2024 71.00 72.00 70.06 71.10 69.25 174,108
Feb 19, 2024 72.20 72.20 70.77 71.50 69.64 7,442
Feb 16, 2024 72.40 72.40 71.60 71.60 69.74 143,543
Feb 15, 2024 73.20 74.00 72.20 72.80 70.91 267,115
Feb 14, 2024 71.80 75.00 71.60 71.60 69.74 182,163
Feb 13, 2024 74.00 74.20 71.80 73.40 71.49 105,694
Feb 12, 2024 74.00 74.00 71.60 72.80 70.91 38,632
Feb 9, 2024 71.80 74.00 71.60 73.80 71.88 151,901
Feb 8, 2024 0.01 Dividend
Feb 8, 2024 72.40 73.46 71.60 71.60 69.74 24,632
Feb 7, 2024 73.00 75.20 72.80 72.80 70.90 36,629
Feb 6, 2024 74.00 74.58 72.80 72.80 70.90 82,913
Feb 5, 2024 76.20 76.20 74.02 74.60 72.65 204,458
Feb 2, 2024 75.60 76.00 74.20 74.20 72.26 2,036,916
Feb 1, 2024 74.40 77.40 74.40 74.40 72.45 61,208
Jan 31, 2024 75.40 76.20 75.40 75.40 73.43 39,558
Jan 30, 2024 76.40 76.71 75.40 75.40 73.43 37,505
Jan 29, 2024 77.40 77.40 75.60 76.00 74.01 87,567
Jan 26, 2024 79.00 79.00 75.60 75.60 73.62 251,585
Jan 25, 2024 79.00 79.00 78.02 79.00 76.93 13,045
Jan 24, 2024 77.80 79.20 77.80 79.20 77.13 198,211
Jan 23, 2024 77.00 79.00 77.00 78.20 76.15 211,318
Jan 22, 2024 77.40 79.00 77.00 77.00 74.99 58,962
Jan 19, 2024 78.60 78.60 77.00 77.00 74.99 244,854
Jan 18, 2024 76.40 79.00 75.34 77.80 75.77 404,179
Jan 17, 2024 75.80 76.40 74.40 76.00 74.01 442,203
Jan 16, 2024 74.60 76.20 74.60 75.00 73.04 639,809
Jan 15, 2024 75.80 76.11 74.20 75.00 73.04 318,562
Jan 12, 2024 72.80 76.40 72.30 74.60 72.65 328,645
Jan 11, 2024 69.80 73.60 69.80 71.20 69.34 200,934
Jan 10, 2024 72.80 72.80 71.20 71.20 69.34 166,650
Jan 9, 2024 71.80 72.70 71.80 71.80 69.92 93,356
Jan 8, 2024 72.00 73.50 72.00 72.00 70.12 34,764
Jan 5, 2024 72.00 73.53 72.00 72.20 70.31 137,927
Jan 4, 2024 71.80 73.78 71.80 72.00 70.12 62,307
Jan 3, 2024 71.80 73.77 71.80 71.80 69.92 19,014
Jan 2, 2024 73.60 73.78 72.20 72.20 70.31 97,073
Dec 29, 2023 71.80 71.80 71.80 71.80 69.92 7
Dec 28, 2023 72.00 73.97 69.80 73.60 71.68 253,025
Dec 27, 2023 73.00 73.97 69.80 72.80 70.90 208,313
Dec 22, 2023 73.20 73.40 70.40 73.40 71.48 46,661
Dec 21, 2023 72.40 73.20 72.40 72.40 70.51 26,360
Dec 20, 2023 69.00 73.40 69.00 73.40 71.48 573,157
Dec 19, 2023 67.80 71.40 67.80 71.40 69.53 277,707
Dec 18, 2023 67.40 71.00 67.40 68.40 66.61 97,259
Dec 15, 2023 67.00 69.40 67.00 69.20 67.39 355,485
Dec 14, 2023 66.20 71.60 66.20 68.00 66.22 234,144
Dec 13, 2023 66.80 69.80 66.78 67.00 65.25 46,437

Related Tickers

LBOW.L ICG-Longbow Senior Sec. UK Prop Debt Inv
21.30
-4.48%
 
TENT.L Triple Point Energy Transition Ord
44.25
0.00%
 
CORD.L Cordiant Digital Infrastructure Ord
91.40
+1.78%
 
JARA.L JPMorgan Global Core Real Assets Ord
79.30
-0.13%
 
VSL.L VPC Specialty Lending Investments Ord
29.75
+0.51%
 
RECI.L Real Estate Credit Investments Ord
123.00
-1.60%
 
MTE.L Montanaro European Smaller Ord
142.75
+0.53%
 
JTC.L JTC PLC
1,010.00
+0.20%
 
BERI.L BlackRock Energy and Resources Inc
116.50
-1.69%
 
HEIT.L Harmony Energy Income Trust Ord
62.10
-0.80%