Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Westmount Energy Ltd. (WTE) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/01/2015 | 11.08p | 11.08p | 9.23p | 11.08p | 10833 |
| 31/12/2014 | 11.08p | 11.08p | 11.08p | 11.08p | 0 |
| 30/12/2014 | 11.08p | 11.08p | 11.08p | 11.08p | 0 |
| 29/12/2014 | 11.08p | 11.08p | 11.08p | 11.08p | 0 |
| 24/12/2014 | 11.08p | 11.08p | 11.08p | 11.08p | 0 |
| 23/12/2014 | 11.08p | 11.54p | 10.15p | 11.08p | 0 |
| 22/12/2014 | 12.92p | 12.92p | 9.69p | 11.54p | 14152 |
| 19/12/2014 | 12.92p | 12.92p | 12.00p | 12.92p | 0 |
| 18/12/2014 | 12.92p | 12.92p | 12.92p | 12.92p | 0 |
| 17/12/2014 | 12.92p | 12.92p | 12.92p | 12.92p | 0 |
| 16/12/2014 | 12.92p | 12.92p | 12.92p | 12.92p | 0 |
| 15/12/2014 | 12.92p | 12.92p | 12.92p | 12.92p | 0 |
| 12/12/2014 | 12.92p | 12.92p | 12.46p | 12.92p | 0 |
| 11/12/2014 | 12.92p | 12.92p | 12.92p | 12.92p | 0 |
| 10/12/2014 | 12.92p | 12.92p | 11.08p | 12.92p | 542 |
| 09/12/2014 | 12.92p | 12.92p | 12.92p | 12.92p | 0 |
| 08/12/2014 | 12.92p | 13.38p | 12.46p | 12.92p | 0 |
| 05/12/2014 | 13.85p | 13.85p | 12.00p | 12.92p | 542 |
| 04/12/2014 | 13.85p | 13.85p | 13.85p | 13.85p | 0 |
| 03/12/2014 | 13.85p | 13.85p | 13.85p | 13.85p | 0 |
| 02/12/2014 | 13.85p | 13.85p | 13.85p | 13.85p | 0 |
| 01/12/2014 | 14.31p | 14.31p | 12.00p | 13.85p | 1083 |
| 28/11/2014 | 15.23p | 15.23p | 12.92p | 14.31p | 2722 |
| 27/11/2014 | 15.23p | 15.23p | 15.23p | 15.23p | 0 |
| 26/11/2014 | 15.69p | 15.69p | 13.85p | 15.23p | 1826 |
| 25/11/2014 | 15.69p | 16.62p | 15.69p | 15.69p | 0 |
| 24/11/2014 | 15.69p | 15.69p | 15.69p | 15.69p | 0 |
| 21/11/2014 | 15.69p | 15.69p | 15.69p | 15.69p | 0 |
| 20/11/2014 | 15.69p | 15.69p | 15.69p | 15.69p | 0 |
| 19/11/2014 | 16.15p | 16.15p | 13.85p | 15.69p | 9068 |
| 18/11/2014 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
| 17/11/2014 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
| 14/11/2014 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
| 13/11/2014 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
| 12/11/2014 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
| 11/11/2014 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
| 10/11/2014 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
| 07/11/2014 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
| 06/11/2014 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
| 05/11/2014 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
| 04/11/2014 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
| 03/11/2014 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
| 31/10/2014 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
| 30/10/2014 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
| 29/10/2014 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
| 28/10/2014 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
| 27/10/2014 | 16.15p | 16.15p | 13.89p | 16.15p | 108 |
| 24/10/2014 | 16.62p | 16.62p | 14.77p | 16.15p | 5417 |
| 23/10/2014 | 16.62p | 16.62p | 14.81p | 16.62p | 108 |
| 22/10/2014 | 16.62p | 16.62p | 16.62p | 16.62p | 0 |
| 21/10/2014 | 16.62p | 16.62p | 14.81p | 16.62p | 663 |
| 20/10/2014 | 16.62p | 16.62p | 16.62p | 16.62p | 0 |
| 17/10/2014 | 16.62p | 16.62p | 16.62p | 16.62p | 0 |
| 16/10/2014 | 16.62p | 16.62p | 16.62p | 16.62p | 0 |
| 15/10/2014 | 16.62p | 16.62p | 16.62p | 16.62p | 0 |
| 14/10/2014 | 16.62p | 16.62p | 16.62p | 16.62p | 0 |
| 13/10/2014 | 16.62p | 16.62p | 16.62p | 16.62p | 0 |
| 10/10/2014 | 17.08p | 17.08p | 13.85p | 16.62p | 8125 |
| 09/10/2014 | 17.08p | 17.08p | 17.08p | 17.08p | 0 |
| 08/10/2014 | 18.00p | 18.00p | 15.74p | 17.08p | 5417 |
| 07/10/2014 | 18.00p | 18.00p | 15.83p | 18.00p | 8125 |
| 06/10/2014 | 18.00p | 18.46p | 18.00p | 18.00p | 0 |
| 03/10/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 02/10/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 01/10/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 30/09/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 29/09/2014 | 18.00p | 18.46p | 18.00p | 18.00p | 0 |
| 26/09/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 25/09/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 24/09/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 23/09/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 22/09/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 19/09/2014 | 18.00p | 19.57p | 16.62p | 18.00p | 35907 |
| 18/09/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 17/09/2014 | 18.46p | 18.46p | 16.73p | 18.00p | 1679 |
| 16/09/2014 | 18.46p | 18.46p | 18.00p | 18.46p | 0 |
| 15/09/2014 | 18.46p | 18.46p | 16.65p | 18.46p | 25 |
| 12/09/2014 | 18.46p | 18.46p | 18.46p | 18.46p | 0 |
| 11/09/2014 | 19.38p | 19.38p | 17.54p | 18.46p | 2708 |
| 10/09/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 09/09/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 08/09/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 05/09/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 04/09/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 03/09/2014 | 19.38p | 19.38p | 17.54p | 19.38p | 108 |
| 02/09/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 01/09/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 29/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 28/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 27/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 26/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 22/08/2014 | 19.38p | 19.38p | 18.00p | 19.38p | 0 |
| 21/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 20/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 19/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 18/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 15/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 14/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 13/08/2014 | 19.38p | 19.38p | 17.54p | 19.38p | 2708 |
| 12/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 11/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 08/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 07/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 314 |
| 06/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 05/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 04/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 01/08/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 31/07/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 30/07/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 29/07/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 42 |
| 28/07/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 25/07/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 24/07/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 23/07/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 22/07/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 21/07/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 471 |
| 18/07/2014 | 19.38p | 19.38p | 17.58p | 19.38p | 0 |
| 17/07/2014 | 19.38p | 19.38p | 17.58p | 19.38p | 0 |
| 16/07/2014 | 19.38p | 19.38p | 17.58p | 19.38p | 0 |
| 15/07/2014 | 19.38p | 19.38p | 17.58p | 19.38p | 0 |
| 14/07/2014 | 19.38p | 19.38p | 17.58p | 19.38p | 0 |
| 11/07/2014 | 19.38p | 19.38p | 17.58p | 19.38p | 216 |
| 10/07/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 09/07/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 08/07/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 07/07/2014 | 19.38p | 19.38p | 19.38p | 19.38p | 213 |
| 04/07/2014 | 19.38p | 19.38p | 17.72p | 19.38p | 0 |
| 03/07/2014 | 19.38p | 19.38p | 17.72p | 19.38p | 0 |
| 02/07/2014 | 19.38p | 19.38p | 17.72p | 19.38p | 0 |
| 01/07/2014 | 19.38p | 19.38p | 17.72p | 19.38p | 0 |
| 30/06/2014 | 19.38p | 19.38p | 17.72p | 19.38p | 0 |
| 27/06/2014 | 19.38p | 19.38p | 17.72p | 19.38p | 0 |
| 26/06/2014 | 19.38p | 19.38p | 17.72p | 19.38p | 0 |
| 25/06/2014 | 19.38p | 19.38p | 17.72p | 19.38p | 0 |
| 24/06/2014 | 19.38p | 19.38p | 17.72p | 19.38p | 0 |
| 23/06/2014 | 19.38p | 19.38p | 17.72p | 19.38p | 0 |
| 20/06/2014 | 19.38p | 19.38p | 17.72p | 19.38p | 0 |
| 19/06/2014 | 19.38p | 19.38p | 17.72p | 19.38p | 2708 |
| 18/06/2014 | 19.38p | 19.38p | 17.72p | 19.38p | 0 |
| 17/06/2014 | 19.38p | 19.38p | 17.72p | 19.38p | 1083 |
| 16/06/2014 | 19.38p | 19.38p | 17.82p | 19.38p | 0 |
| 13/06/2014 | 19.38p | 19.38p | 17.82p | 19.38p | 3472 |
| 12/06/2014 | 19.38p | 19.38p | 17.82p | 19.38p | 0 |
| 11/06/2014 | 19.38p | 19.38p | 17.82p | 19.38p | 0 |
| 10/06/2014 | 19.38p | 19.38p | 17.82p | 19.38p | 0 |
| 09/06/2014 | 19.38p | 19.38p | 17.82p | 19.38p | 0 |
| 06/06/2014 | 19.38p | 19.38p | 17.82p | 19.38p | 0 |
| 05/06/2014 | 19.38p | 19.38p | 17.82p | 19.38p | 0 |
| 04/06/2014 | 19.38p | 19.38p | 17.82p | 19.38p | 0 |
| 03/06/2014 | 19.38p | 19.38p | 17.82p | 19.38p | 0 |
| 02/06/2014 | 19.38p | 19.38p | 17.82p | 19.38p | 3250 |
| 30/05/2014 | 19.38p | 19.38p | 17.82p | 19.38p | 921 |
| 29/05/2014 | 18.92p | 19.59p | 18.92p | 19.38p | 10171 |
| 28/05/2014 | 18.92p | 18.92p | 18.00p | 18.92p | 0 |
| 27/05/2014 | 18.46p | 18.92p | 18.46p | 18.92p | 542 |
| 23/05/2014 | 17.54p | 18.46p | 17.54p | 18.46p | 5417 |
| 22/05/2014 | 18.92p | 18.92p | 16.62p | 17.54p | 18931 |
| 21/05/2014 | 18.92p | 18.92p | 17.77p | 18.92p | 0 |
| 20/05/2014 | 18.92p | 18.92p | 17.77p | 18.92p | 0 |
| 19/05/2014 | 18.92p | 18.92p | 17.77p | 18.92p | 0 |
| 16/05/2014 | 18.92p | 18.92p | 17.77p | 18.92p | 0 |
| 15/05/2014 | 18.92p | 18.92p | 17.77p | 18.92p | 0 |
| 14/05/2014 | 18.92p | 18.92p | 17.77p | 18.92p | 3250 |
| 13/05/2014 | 19.85p | 20.31p | 17.77p | 18.92p | 12231 |
| 12/05/2014 | 19.85p | 21.65p | 18.00p | 20.77p | 0 |
| 09/05/2014 | 19.85p | 21.65p | 18.00p | 20.77p | 0 |
| 08/05/2014 | 19.85p | 21.65p | 18.00p | 19.85p | 0 |
| 07/05/2014 | 18.00p | 21.65p | 18.00p | 19.85p | 13542 |
| 06/05/2014 | 18.00p | 18.00p | 17.54p | 18.00p | 13512 |
| 02/05/2014 | 18.00p | 18.46p | 17.08p | 18.00p | 19058 |
| 01/05/2014 | 18.00p | 20.31p | 18.00p | 18.00p | 7243 |
| 30/04/2014 | 18.00p | 19.38p | 17.54p | 18.00p | 0 |
| 29/04/2014 | 18.00p | 19.38p | 17.54p | 18.00p | 5417 |
| 28/04/2014 | 15.23p | 19.38p | 15.23p | 17.54p | 25441 |
| 25/04/2014 | 15.23p | 15.23p | 13.87p | 15.23p | 948 |
| 24/04/2014 | 15.23p | 15.78p | 15.23p | 15.23p | 0 |
| 23/04/2014 | 15.23p | 15.78p | 15.23p | 15.23p | 10833 |
| 22/04/2014 | 15.23p | 15.23p | 13.87p | 15.23p | 0 |
| 17/04/2014 | 15.23p | 15.23p | 13.87p | 15.23p | 0 |
| 16/04/2014 | 15.23p | 15.23p | 13.87p | 15.23p | 0 |
| 15/04/2014 | 15.23p | 15.23p | 13.87p | 15.23p | 1083 |
| 14/04/2014 | 15.23p | 16.15p | 13.85p | 15.23p | 0 |
| 11/04/2014 | 16.15p | 16.15p | 13.85p | 15.23p | 5305 |
| 10/04/2014 | 16.15p | 17.54p | 15.69p | 17.08p | 0 |
| 09/04/2014 | 17.08p | 17.54p | 15.69p | 17.08p | 2708 |
| 08/04/2014 | 18.46p | 18.46p | 16.62p | 17.54p | 5417 |
| 07/04/2014 | 18.46p | 18.46p | 16.62p | 18.46p | 352 |
| 04/04/2014 | 18.46p | 18.46p | 16.62p | 18.46p | 0 |
| 03/04/2014 | 18.46p | 18.46p | 16.62p | 17.08p | 7583 |
| 02/04/2014 | 18.46p | 18.46p | 16.65p | 18.46p | 542 |
| 01/04/2014 | 18.46p | 18.46p | 16.65p | 18.46p | 0 |
| 31/03/2014 | 18.46p | 18.46p | 16.65p | 18.46p | 271 |
| 28/03/2014 | 18.46p | 18.92p | 16.66p | 18.92p | 0 |
| 27/03/2014 | 18.46p | 18.46p | 16.66p | 18.46p | 0 |
| 26/03/2014 | 18.46p | 18.46p | 16.66p | 18.46p | 488 |
| 25/03/2014 | 18.46p | 18.46p | 16.66p | 18.46p | 0 |
| 24/03/2014 | 18.46p | 18.46p | 16.66p | 18.46p | 58 |
| 21/03/2014 | 18.46p | 19.75p | 18.46p | 18.46p | 0 |
| 20/03/2014 | 18.46p | 19.75p | 18.46p | 18.46p | 0 |
| 19/03/2014 | 18.46p | 19.75p | 18.46p | 18.46p | 445 |
*Close Price adjusted for both dividends and splits