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 |
|---|---|---|---|---|---|
| 18/03/2014 | 18.46p | 19.62p | 17.08p | 18.46p | 0 |
| 17/03/2014 | 18.00p | 19.62p | 17.08p | 17.08p | 2523 |
| 14/03/2014 | 18.00p | 19.80p | 18.00p | 18.00p | 2461 |
| 13/03/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
| 12/03/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
| 11/03/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 85367 |
| 10/03/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 285133 |
| 07/03/2014 | 18.00p | 18.00p | 16.62p | 18.00p | 0 |
| 06/03/2014 | 18.00p | 18.00p | 16.62p | 18.00p | 0 |
| 05/03/2014 | 18.00p | 18.00p | 16.62p | 18.00p | 0 |
| 04/03/2014 | 18.00p | 18.00p | 16.62p | 18.00p | 0 |
| 03/03/2014 | 18.00p | 18.00p | 16.62p | 18.00p | 0 |
| 28/02/2014 | 18.00p | 18.00p | 16.62p | 18.00p | 4596 |
| 27/02/2014 | 18.00p | 19.80p | 16.62p | 18.00p | 0 |
| 26/02/2014 | 18.00p | 19.80p | 16.62p | 18.00p | 0 |
| 25/02/2014 | 18.00p | 19.80p | 16.62p | 18.00p | 0 |
| 24/02/2014 | 18.00p | 19.80p | 16.62p | 18.00p | 7153 |
| 21/02/2014 | 18.00p | 19.85p | 18.00p | 18.00p | 0 |
| 20/02/2014 | 18.00p | 19.85p | 18.00p | 18.00p | 0 |
| 19/02/2014 | 18.00p | 19.85p | 18.00p | 18.00p | 0 |
| 18/02/2014 | 18.00p | 19.85p | 18.00p | 18.00p | 0 |
| 17/02/2014 | 18.00p | 19.85p | 18.00p | 18.00p | 4503 |
| 14/02/2014 | 18.00p | 18.00p | 16.62p | 18.00p | 2167 |
| 13/02/2014 | 18.00p | 18.46p | 18.00p | 18.00p | 0 |
| 12/02/2014 | 18.00p | 18.46p | 18.00p | 18.00p | 0 |
| 11/02/2014 | 18.00p | 18.46p | 18.00p | 18.00p | 8057 |
| 10/02/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 162 |
| 07/02/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
| 06/02/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 1625 |
| 05/02/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
| 04/02/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 8667 |
| 03/02/2014 | 18.00p | 19.75p | 18.00p | 18.00p | 0 |
| 31/01/2014 | 18.00p | 19.75p | 18.00p | 18.00p | 0 |
| 30/01/2014 | 18.00p | 19.75p | 18.00p | 18.00p | 10061 |
| 29/01/2014 | 18.00p | 19.11p | 17.54p | 18.00p | 0 |
| 28/01/2014 | 18.00p | 19.11p | 17.54p | 18.00p | 0 |
| 27/01/2014 | 18.00p | 19.11p | 17.54p | 18.00p | 0 |
| 24/01/2014 | 18.00p | 19.11p | 17.54p | 18.00p | 0 |
| 23/01/2014 | 18.00p | 19.11p | 17.54p | 18.00p | 11036 |
| 22/01/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
| 21/01/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
| 20/01/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
| 17/01/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
| 16/01/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
| 15/01/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
| 14/01/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
| 13/01/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
| 10/01/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
| 09/01/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 542 |
| 08/01/2014 | 18.00p | 18.00p | 15.69p | 18.00p | 11366 |
| 07/01/2014 | 18.00p | 19.38p | 15.69p | 18.00p | 0 |
| 06/01/2014 | 18.00p | 19.38p | 15.69p | 18.00p | 0 |
| 03/01/2014 | 18.00p | 19.38p | 15.69p | 18.00p | 0 |
| 02/01/2014 | 18.00p | 19.38p | 15.69p | 18.00p | 0 |
| 31/12/2013 | 18.00p | 19.38p | 15.69p | 18.00p | 0 |
| 30/12/2013 | 18.00p | 19.38p | 15.69p | 18.00p | 0 |
| 27/12/2013 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
| 24/12/2013 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
| 23/12/2013 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
| 20/12/2013 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
| 19/12/2013 | 18.00p | 18.00p | 15.69p | 18.00p | 0 |
| 18/12/2013 | 18.00p | 18.00p | 15.69p | 18.00p | 8667 |
| 17/12/2013 | 18.00p | 19.38p | 16.20p | 19.38p | 0 |
| 16/12/2013 | 18.00p | 18.00p | 16.20p | 18.00p | 0 |
| 13/12/2013 | 18.00p | 18.00p | 16.20p | 18.00p | 3250 |
| 12/12/2013 | 18.00p | 19.38p | 16.62p | 18.00p | 0 |
| 11/12/2013 | 18.00p | 19.38p | 16.62p | 19.38p | 0 |
| 10/12/2013 | 17.08p | 19.38p | 16.62p | 18.00p | 0 |
| 09/12/2013 | 17.08p | 19.38p | 16.62p | 17.08p | 0 |
| 06/12/2013 | 17.08p | 19.38p | 16.62p | 19.38p | 96417 |
| 05/12/2013 | 17.08p | 18.46p | 16.62p | 17.08p | 0 |
| 04/12/2013 | 17.08p | 18.46p | 16.62p | 17.08p | 0 |
| 03/12/2013 | 17.08p | 18.46p | 16.62p | 17.08p | 0 |
| 02/12/2013 | 17.08p | 18.46p | 16.62p | 17.08p | 0 |
| 29/11/2013 | 16.62p | 18.46p | 16.62p | 17.08p | 34569 |
| 28/11/2013 | 16.62p | 20.77p | 16.62p | 16.62p | 0 |
| 27/11/2013 | 16.62p | 20.77p | 16.62p | 16.62p | 0 |
| 26/11/2013 | 20.77p | 20.77p | 18.55p | 20.77p | 223 |
| 25/11/2013 | 20.77p | 20.77p | 18.46p | 20.77p | 0 |
| 22/11/2013 | 20.77p | 20.77p | 18.46p | 20.77p | 7603 |
| 21/11/2013 | 20.77p | 20.77p | 18.57p | 20.77p | 0 |
| 20/11/2013 | 20.77p | 20.77p | 18.57p | 20.77p | 0 |
| 19/11/2013 | 20.77p | 20.77p | 18.57p | 20.77p | 4333 |
| 18/11/2013 | 18.92p | 21.78p | 18.46p | 20.77p | 20746 |
| 15/11/2013 | 17.08p | 20.26p | 17.08p | 18.92p | 10833 |
| 14/11/2013 | 17.08p | 17.08p | 16.15p | 17.08p | 2654 |
| 13/11/2013 | 17.08p | 17.08p | 15.69p | 17.08p | 0 |
| 12/11/2013 | 16.62p | 17.08p | 15.69p | 17.08p | 28005 |
| 11/11/2013 | 16.62p | 16.62p | 16.62p | 16.62p | 0 |
| 08/11/2013 | 16.62p | 16.62p | 16.62p | 16.62p | 27083 |
| 07/11/2013 | 16.62p | 16.62p | 14.77p | 16.62p | 0 |
| 06/11/2013 | 16.62p | 16.62p | 14.77p | 16.62p | 0 |
| 05/11/2013 | 16.62p | 16.62p | 14.77p | 16.62p | 0 |
| 04/11/2013 | 16.62p | 16.62p | 14.77p | 16.62p | 0 |
| 01/11/2013 | 16.62p | 16.62p | 14.77p | 16.62p | 22208 |
| 31/10/2013 | 16.62p | 16.62p | 15.69p | 16.62p | 0 |
| 30/10/2013 | 16.62p | 16.62p | 15.69p | 16.62p | 0 |
| 29/10/2013 | 16.62p | 16.62p | 15.69p | 16.62p | 0 |
| 28/10/2013 | 16.62p | 16.62p | 15.69p | 16.62p | 0 |
| 25/10/2013 | 16.62p | 16.62p | 15.69p | 16.62p | 481 |
| 24/10/2013 | 16.62p | 18.46p | 16.62p | 16.62p | 0 |
| 23/10/2013 | 16.62p | 18.46p | 16.62p | 16.62p | 0 |
| 22/10/2013 | 16.62p | 18.46p | 16.62p | 16.62p | 0 |
| 21/10/2013 | 16.62p | 18.46p | 16.62p | 16.62p | 0 |
| 18/10/2013 | 16.62p | 18.46p | 16.62p | 16.62p | 0 |
| 17/10/2013 | 16.62p | 18.46p | 16.62p | 16.62p | 0 |
| 16/10/2013 | 16.62p | 18.46p | 16.62p | 16.62p | 0 |
| 15/10/2013 | 16.62p | 18.46p | 16.62p | 16.62p | 0 |
| 14/10/2013 | 16.62p | 18.46p | 16.62p | 16.62p | 8291 |
| 11/10/2013 | 16.62p | 19.38p | 15.69p | 16.62p | 0 |
| 10/10/2013 | 16.62p | 19.38p | 15.69p | 16.62p | 0 |
| 09/10/2013 | 15.69p | 19.38p | 15.69p | 19.38p | 27522 |
| 08/10/2013 | 14.31p | 15.69p | 13.85p | 15.69p | 24375 |
| 07/10/2013 | 12.92p | 13.85p | 11.08p | 13.85p | 22750 |
| 04/10/2013 | 12.00p | 13.85p | 11.08p | 12.92p | 0 |
| 03/10/2013 | 12.92p | 13.85p | 11.08p | 12.92p | 0 |
| 02/10/2013 | 13.85p | 13.85p | 11.08p | 12.92p | 8125 |
| 01/10/2013 | 14.77p | 14.77p | 12.92p | 13.85p | 9140 |
| 30/09/2013 | 16.62p | 16.62p | 12.92p | 14.77p | 17236 |
| 27/09/2013 | 17.54p | 18.00p | 15.69p | 16.62p | 4333 |
| 26/09/2013 | 17.54p | 17.54p | 15.69p | 17.54p | 2167 |
| 25/09/2013 | 17.54p | 17.54p | 15.73p | 17.54p | 0 |
| 24/09/2013 | 17.54p | 17.54p | 15.73p | 17.54p | 278 |
| 23/09/2013 | 17.54p | 17.54p | 15.73p | 17.54p | 0 |
| 20/09/2013 | 17.54p | 17.54p | 15.73p | 17.54p | 0 |
| 19/09/2013 | 17.54p | 17.54p | 15.73p | 17.54p | 1077 |
| 18/09/2013 | 17.54p | 20.31p | 15.69p | 17.54p | 0 |
| 17/09/2013 | 17.54p | 20.31p | 15.69p | 17.54p | 0 |
| 16/09/2013 | 17.54p | 20.31p | 15.69p | 17.54p | 0 |
| 13/09/2013 | 17.54p | 20.31p | 15.69p | 17.54p | 0 |
| 12/09/2013 | 17.54p | 20.31p | 15.69p | 17.54p | 0 |
| 11/09/2013 | 17.54p | 20.31p | 15.69p | 17.54p | 0 |
| 10/09/2013 | 17.54p | 20.31p | 15.69p | 17.54p | 0 |
| 09/09/2013 | 17.54p | 20.31p | 15.69p | 17.54p | 0 |
| 06/09/2013 | 17.54p | 17.54p | 15.69p | 17.54p | 0 |
| 05/09/2013 | 17.54p | 17.54p | 15.69p | 17.54p | 0 |
| 04/09/2013 | 17.54p | 17.54p | 15.69p | 17.54p | 3250 |
| 03/09/2013 | 17.54p | 18.37p | 15.69p | 17.54p | 0 |
| 02/09/2013 | 17.54p | 18.37p | 15.69p | 17.54p | 0 |
| 30/08/2013 | 17.54p | 18.37p | 15.69p | 17.54p | 0 |
| 29/08/2013 | 17.54p | 18.37p | 15.69p | 17.54p | 0 |
| 28/08/2013 | 18.00p | 18.37p | 15.69p | 17.54p | 2708 |
| 27/08/2013 | 18.00p | 18.37p | 15.69p | 18.00p | 542 |
| 23/08/2013 | 18.00p | 18.37p | 15.69p | 18.00p | 15167 |
| 22/08/2013 | 18.00p | 18.46p | 16.15p | 18.00p | 0 |
| 21/08/2013 | 18.00p | 18.46p | 16.15p | 18.00p | 0 |
| 20/08/2013 | 18.46p | 18.46p | 16.15p | 18.00p | 5417 |
| 19/08/2013 | 18.46p | 18.83p | 18.46p | 18.46p | 0 |
| 16/08/2013 | 18.46p | 18.83p | 18.46p | 18.46p | 54 |
| 15/08/2013 | 19.85p | 19.85p | 17.08p | 18.46p | 16227 |
| 14/08/2013 | 19.85p | 20.54p | 19.85p | 19.85p | 2434 |
| 13/08/2013 | 19.85p | 20.54p | 19.85p | 19.85p | 6500 |
| 12/08/2013 | 19.85p | 23.08p | 18.46p | 19.85p | 0 |
| 09/08/2013 | 19.85p | 23.08p | 18.46p | 19.85p | 0 |
| 08/08/2013 | 19.85p | 23.08p | 18.46p | 19.85p | 0 |
| 07/08/2013 | 19.85p | 23.08p | 18.46p | 23.08p | 0 |
| 06/08/2013 | 19.85p | 23.08p | 18.46p | 19.85p | 0 |
| 05/08/2013 | 19.85p | 23.08p | 18.46p | 19.85p | 0 |
| 02/08/2013 | 19.85p | 23.08p | 18.46p | 19.85p | 0 |
| 01/08/2013 | 19.85p | 23.08p | 18.46p | 19.85p | 0 |
| 31/07/2013 | 19.85p | 23.08p | 18.46p | 19.85p | 0 |
| 30/07/2013 | 19.85p | 23.08p | 18.46p | 19.85p | 0 |
| 29/07/2013 | 19.85p | 23.08p | 18.46p | 19.85p | 0 |
| 26/07/2013 | 19.85p | 23.08p | 18.46p | 19.85p | 0 |
| 25/07/2013 | 19.85p | 23.08p | 18.46p | 19.85p | 0 |
| 24/07/2013 | 19.85p | 23.08p | 18.46p | 19.85p | 0 |
| 23/07/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 0 |
| 22/07/2013 | 19.38p | 19.85p | 18.46p | 19.85p | 0 |
| 19/07/2013 | 19.38p | 19.38p | 18.46p | 19.38p | 0 |
| 18/07/2013 | 19.38p | 19.38p | 18.46p | 19.38p | 0 |
| 17/07/2013 | 19.38p | 19.38p | 18.46p | 19.38p | 0 |
| 16/07/2013 | 19.38p | 19.38p | 18.46p | 19.38p | 0 |
| 15/07/2013 | 19.38p | 19.38p | 18.46p | 19.38p | 0 |
| 12/07/2013 | 19.38p | 19.38p | 18.46p | 19.38p | 0 |
| 11/07/2013 | 19.38p | 19.38p | 18.46p | 19.38p | 0 |
| 10/07/2013 | 19.38p | 19.38p | 18.46p | 19.38p | 2167 |
| 09/07/2013 | 19.38p | 20.54p | 18.46p | 19.38p | 0 |
| 08/07/2013 | 19.38p | 20.54p | 18.46p | 19.38p | 0 |
| 05/07/2013 | 19.38p | 20.54p | 18.46p | 19.38p | 0 |
| 04/07/2013 | 19.38p | 20.54p | 18.46p | 19.38p | 0 |
| 03/07/2013 | 19.85p | 20.54p | 18.46p | 19.38p | 0 |
| 02/07/2013 | 19.85p | 20.54p | 18.46p | 19.85p | 11835 |
| 01/07/2013 | 19.85p | 20.77p | 18.46p | 19.85p | 0 |
| 28/06/2013 | 19.85p | 20.77p | 18.46p | 18.46p | 0 |
| 27/06/2013 | 19.85p | 19.85p | 19.57p | 19.85p | 5066 |
| 26/06/2013 | 19.85p | 19.85p | 18.49p | 19.85p | 0 |
| 25/06/2013 | 19.85p | 19.85p | 18.49p | 19.85p | 62 |
| 24/06/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 0 |
| 21/06/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 0 |
| 20/06/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 0 |
| 19/06/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 0 |
| 18/06/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 0 |
| 17/06/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 0 |
| 14/06/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 0 |
| 13/06/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 0 |
| 12/06/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 0 |
| 11/06/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 0 |
| 10/06/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 1088 |
| 07/06/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 596 |
| 06/06/2013 | 19.85p | 19.85p | 18.46p | 19.85p | 0 |
*Close Price adjusted for both dividends and splits