Westmount Energy Ltd. (WTE) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Westmount Energy Ltd.

Date Open High Low Close* Volume
28/09/2010 91.38p 91.38p 90.46p 90.46p 0
27/09/2010 91.38p 91.38p 91.38p 91.38p 0
24/09/2010 90.00p 91.38p 90.00p 91.38p 0
23/09/2010 87.69p 91.38p 87.69p 88.15p 932
22/09/2010 87.69p 91.38p 87.69p 87.69p 10813
21/09/2010 88.15p 88.15p 85.75p 87.69p 4550
20/09/2010 89.54p 96.00p 84.55p 88.15p 18212
17/09/2010 87.23p 93.23p 87.23p 89.08p 15571
16/09/2010 87.23p 92.03p 87.23p 87.23p 5417
15/09/2010 87.23p 87.23p 87.23p 87.23p 0
14/09/2010 87.23p 87.23p 87.23p 87.23p 0
13/09/2010 87.23p 90.83p 87.23p 87.23p 3871
10/09/2010 87.23p 87.23p 87.23p 87.23p 0
09/09/2010 87.23p 87.23p 81.83p 87.23p 272
08/09/2010 87.23p 87.23p 87.23p 87.23p 0
07/09/2010 87.23p 87.23p 87.23p 87.23p 0
06/09/2010 87.23p 87.23p 87.23p 87.23p 0
03/09/2010 87.23p 87.23p 87.23p 87.23p 0
02/09/2010 87.23p 87.23p 87.23p 87.23p 0
01/09/2010 88.15p 88.15p 82.62p 87.23p 1979
31/08/2010 88.15p 88.15p 88.15p 88.15p 0
27/08/2010 88.15p 88.15p 88.15p 88.15p 0
26/08/2010 88.15p 88.15p 88.15p 88.15p 0
25/08/2010 88.15p 88.15p 88.15p 88.15p 0
24/08/2010 88.15p 88.15p 82.62p 88.15p 271
23/08/2010 88.15p 88.15p 88.15p 88.15p 0
20/08/2010 88.15p 88.15p 88.15p 88.15p 0
19/08/2010 88.15p 88.15p 88.15p 88.15p 0
18/08/2010 88.15p 88.15p 88.15p 88.15p 0
17/08/2010 88.15p 88.15p 88.15p 88.15p 0
16/08/2010 88.15p 88.15p 81.92p 88.15p 17619
13/08/2010 88.15p 88.15p 88.15p 88.15p 0
12/08/2010 88.15p 88.15p 88.15p 88.15p 0
11/08/2010 88.15p 88.15p 88.15p 88.15p 0
10/08/2010 88.15p 90.37p 82.62p 88.15p 8768
09/08/2010 88.15p 88.15p 88.15p 88.15p 0
06/08/2010 88.15p 88.15p 88.15p 88.15p 0
05/08/2010 88.15p 88.15p 88.15p 88.15p 0
04/08/2010 88.15p 88.15p 88.15p 88.15p 0
03/08/2010 88.15p 88.15p 88.15p 88.15p 0
02/08/2010 88.15p 88.15p 81.92p 88.15p 2110
30/07/2010 88.15p 88.15p 81.92p 88.15p 1224
29/07/2010 88.15p 88.15p 88.15p 88.15p 0
28/07/2010 88.15p 88.15p 88.15p 88.15p 0
27/07/2010 88.15p 88.15p 84.00p 88.15p 10833
26/07/2010 88.15p 88.15p 81.92p 88.15p 3562
23/07/2010 88.15p 88.15p 88.15p 88.15p 0
22/07/2010 88.15p 88.15p 81.92p 88.15p 1972
21/07/2010 88.15p 88.15p 88.15p 88.15p 0
20/07/2010 88.15p 88.15p 88.15p 88.15p 0
19/07/2010 88.15p 88.15p 81.23p 88.15p 1083
16/07/2010 88.15p 88.15p 88.15p 88.15p 0
15/07/2010 88.15p 88.15p 88.15p 88.15p 0
14/07/2010 88.15p 88.15p 84.00p 88.15p 16250
13/07/2010 88.15p 88.15p 88.15p 88.15p 0
12/07/2010 88.15p 88.15p 88.15p 88.15p 0
09/07/2010 88.15p 88.15p 88.15p 88.15p 0
08/07/2010 88.15p 88.15p 82.15p 88.15p 704
07/07/2010 88.15p 88.15p 78.46p 88.15p 27083
06/07/2010 88.15p 88.15p 88.15p 88.15p 0
05/07/2010 88.15p 88.15p 88.15p 88.15p 0
02/07/2010 88.15p 88.15p 88.15p 88.15p 0
01/07/2010 90.92p 90.92p 81.23p 88.15p 2329
30/06/2010 90.92p 90.92p 90.92p 90.92p 0
29/06/2010 90.92p 92.31p 90.92p 90.92p 466
28/06/2010 90.92p 90.92p 84.92p 90.92p 1664
25/06/2010 90.92p 90.92p 90.92p 90.92p 0
24/06/2010 90.92p 90.92p 90.92p 90.92p 0
23/06/2010 90.92p 90.92p 90.92p 90.92p 0
22/06/2010 90.92p 90.92p 87.69p 90.92p 13000
21/06/2010 90.92p 90.92p 90.92p 90.92p 0
18/06/2010 90.92p 90.92p 90.92p 90.92p 0
17/06/2010 90.92p 90.92p 90.92p 90.92p 0
16/06/2010 90.46p 93.69p 84.00p 90.92p 9750
15/06/2010 90.46p 90.46p 90.46p 90.46p 0
14/06/2010 90.46p 90.46p 84.00p 90.46p 15584
11/06/2010 90.46p 90.46p 87.69p 90.46p 542
10/06/2010 86.77p 95.08p 85.02p 90.46p 8342
09/06/2010 86.77p 86.77p 86.77p 86.77p 0
08/06/2010 85.85p 86.77p 85.85p 86.77p 1433
07/06/2010 85.85p 85.85p 85.85p 85.85p 0
04/06/2010 85.85p 85.85p 82.62p 85.85p 24257
03/06/2010 85.38p 85.38p 85.38p 85.38p 0
02/06/2010 85.38p 85.38p 85.38p 85.38p 0
01/06/2010 86.31p 86.31p 85.38p 85.38p 0
28/05/2010 86.31p 86.31p 86.31p 86.31p 0
27/05/2010 86.31p 86.31p 86.31p 86.31p 0
26/05/2010 86.31p 86.31p 85.38p 86.31p 0
25/05/2010 86.31p 86.31p 86.31p 86.31p 0
24/05/2010 86.31p 86.31p 80.31p 86.31p 1029
21/05/2010 86.31p 86.31p 86.31p 86.31p 0
20/05/2010 86.31p 86.31p 80.31p 86.31p 1150
19/05/2010 90.00p 90.00p 80.31p 86.31p 2708
18/05/2010 90.00p 92.22p 84.92p 90.00p 1364
17/05/2010 90.00p 92.31p 83.54p 90.00p 2760
14/05/2010 90.00p 92.77p 90.00p 90.00p 2728
13/05/2010 90.00p 90.00p 84.00p 90.00p 16250
12/05/2010 90.00p 90.00p 85.86p 90.00p 13000
11/05/2010 87.23p 94.15p 82.15p 88.62p 11917
10/05/2010 77.08p 91.38p 77.08p 87.23p 14625
07/05/2010 75.23p 75.23p 75.23p 75.23p 8125
06/05/2010 69.23p 81.23p 68.77p 75.23p 35208
05/05/2010 70.62p 70.62p 64.62p 69.23p 3250
04/05/2010 70.62p 70.62p 70.62p 70.62p 0
30/04/2010 70.62p 70.62p 64.62p 70.62p 4513
29/04/2010 70.62p 70.62p 70.62p 70.62p 0
28/04/2010 70.62p 70.62p 64.62p 70.62p 336
27/04/2010 70.62p 70.62p 70.62p 70.62p 0
26/04/2010 73.85p 73.85p 69.23p 70.62p 2167
23/04/2010 73.85p 73.85p 73.85p 73.85p 0
22/04/2010 73.85p 73.85p 73.85p 73.85p 0
21/04/2010 73.85p 73.85p 73.85p 73.85p 0
20/04/2010 73.85p 75.46p 73.85p 73.85p 1354
19/04/2010 73.85p 73.85p 73.85p 73.85p 0
16/04/2010 73.85p 73.85p 73.85p 73.85p 0
15/04/2010 73.85p 73.85p 73.85p 73.85p 0
14/04/2010 73.85p 73.85p 69.23p 73.85p 2481
13/04/2010 73.85p 76.15p 73.85p 73.85p 2031
12/04/2010 73.85p 73.85p 73.85p 73.85p 0
09/04/2010 76.15p 76.15p 69.23p 73.85p 1083
08/04/2010 76.15p 76.15p 76.15p 76.15p 0
07/04/2010 76.15p 76.15p 70.15p 76.15p 8125
06/04/2010 75.23p 78.46p 75.23p 76.15p 9494
01/04/2010 75.23p 75.23p 75.23p 75.23p 0
31/03/2010 75.23p 79.38p 69.23p 75.23p 4388
30/03/2010 74.31p 80.03p 69.23p 75.23p 39818
29/03/2010 91.38p 95.63p 73.85p 73.85p 38366
26/03/2010 90.92p 96.92p 85.92p 91.38p 29839
25/03/2010 90.00p 90.92p 90.00p 90.92p 0
24/03/2010 90.00p 94.15p 90.00p 90.00p 2167
23/03/2010 90.00p 90.00p 89.91p 90.00p 3250
22/03/2010 90.00p 90.00p 90.00p 90.00p 0
19/03/2010 90.00p 90.00p 84.23p 90.00p 919
18/03/2010 90.00p 90.00p 90.00p 90.00p 0
17/03/2010 90.00p 90.00p 90.00p 90.00p 0
16/03/2010 90.00p 90.00p 90.00p 90.00p 16250
15/03/2010 90.00p 90.00p 84.23p 90.00p 1350
12/03/2010 90.00p 90.00p 85.85p 90.00p 1625
11/03/2010 88.62p 88.62p 88.62p 88.62p 0
10/03/2010 88.62p 88.62p 84.00p 88.62p 2031
09/03/2010 88.62p 88.62p 88.62p 88.62p 0
08/03/2010 88.62p 88.62p 88.62p 88.62p 3326
05/03/2010 88.62p 88.62p 83.08p 88.62p 16759
04/03/2010 90.92p 90.92p 84.92p 88.62p 2708
03/03/2010 99.23p 99.23p 90.46p 90.92p 5265
02/03/2010 99.23p 99.23p 92.31p 99.23p 7583
01/03/2010 99.23p 104.77p 99.23p 99.23p 27
26/02/2010 99.23p 99.23p 99.23p 99.23p 0
25/02/2010 99.23p 99.23p 97.02p 99.23p 5417
24/02/2010 99.23p 99.23p 96.92p 99.23p 10833
23/02/2010 99.23p 105.23p 96.92p 99.23p 16250
22/02/2010 95.54p 101.54p 93.14p 99.23p 29218
19/02/2010 95.54p 95.54p 93.14p 95.54p 21667
18/02/2010 95.54p 95.54p 90.74p 95.54p 2708
17/02/2010 95.54p 95.54p 90.74p 95.54p 7765
16/02/2010 95.54p 95.54p 90.74p 95.54p 1914
15/02/2010 95.54p 95.54p 90.74p 95.54p 1546
12/02/2010 95.54p 95.54p 93.14p 95.54p 1083
11/02/2010 96.00p 96.00p 90.46p 95.54p 11864
10/02/2010 96.00p 96.00p 90.46p 96.00p 542
09/02/2010 96.92p 96.92p 93.23p 96.00p 2167
08/02/2010 97.85p 97.85p 92.31p 96.92p 11650
05/02/2010 97.85p 97.85p 93.42p 97.85p 2167
04/02/2010 97.85p 97.85p 93.32p 97.85p 5417
03/02/2010 97.85p 97.85p 97.85p 97.85p 0
02/02/2010 97.85p 102.37p 93.42p 97.85p 19332
01/02/2010 100.15p 100.15p 92.31p 97.85p 5356
29/01/2010 100.15p 100.15p 100.15p 100.15p 0
28/01/2010 100.15p 100.15p 100.15p 100.15p 0
27/01/2010 101.54p 101.54p 100.15p 100.15p 0
26/01/2010 101.54p 101.54p 101.54p 101.54p 1842
25/01/2010 102.00p 102.00p 101.54p 101.54p 5417
22/01/2010 104.77p 104.77p 101.08p 102.00p 5911
21/01/2010 106.62p 109.85p 100.62p 104.77p 7222
20/01/2010 106.62p 106.62p 104.31p 106.62p 10833
19/01/2010 109.38p 109.38p 105.06p 106.62p 8558
18/01/2010 103.85p 115.38p 103.85p 109.38p 20439
15/01/2010 92.31p 113.54p 92.31p 103.85p 21782
14/01/2010 90.00p 96.92p 87.03p 92.31p 27288
13/01/2010 86.77p 94.15p 86.77p 90.00p 2110
12/01/2010 86.77p 86.77p 86.77p 86.77p 0
11/01/2010 85.38p 91.38p 84.40p 86.77p 12822
08/01/2010 77.54p 85.38p 77.54p 85.38p 5417
07/01/2010 78.46p 85.85p 75.69p 77.54p 9982
06/01/2010 78.46p 82.62p 78.46p 78.46p 2708
05/01/2010 78.46p 83.08p 78.46p 78.46p 2167
04/01/2010 78.46p 78.46p 78.46p 78.46p 0
31/12/2009 78.46p 78.46p 78.46p 78.46p 0
30/12/2009 78.46p 78.46p 78.46p 78.46p 0
29/12/2009 78.46p 83.08p 78.46p 78.46p 6339
24/12/2009 78.46p 78.46p 78.46p 78.46p 0
23/12/2009 78.46p 82.62p 78.46p 78.46p 1194
22/12/2009 78.46p 78.46p 78.46p 78.46p 0
21/12/2009 78.46p 82.62p 78.46p 78.46p 271
18/12/2009 78.46p 78.46p 72.00p 78.46p 11513
17/12/2009 78.46p 78.46p 78.46p 78.46p 0
16/12/2009 78.46p 78.46p 78.46p 78.46p 0
15/12/2009 78.46p 78.46p 78.46p 78.46p 0
14/12/2009 78.46p 78.46p 73.85p 78.46p 21667
11/12/2009 78.46p 78.46p 73.85p 78.46p 2708

*Close Price adjusted for both dividends and splits