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:
- Buy KEFI Gold and Copper (KEFI) by Tom Winnifrith in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Steve Moore in ShareProphets
- Avoid Topps Tiles (TPT) by Steve Moore in ShareProphets
- Buy QinetiQ Group (QQ.) by Tom Winnifrith in ShareProphets
- Buy QinetiQ Group (QQ.) by Steve Moore in ShareProphets
- Avoid Portmeirion Group (PMP) by Steve Moore in ShareProphets
- Sell Haleon (HLN) by Deutsche Bank
- Buy Mears Group (MER) by Deutsche Bank
- Buy QinetiQ Group (QQ.) by Deutsche Bank
- Buy Sainsbury (J) (SBRY) by Deutsche Bank
- Buy Foresight Group Holdings Limited NPV (FSG) by Deutsche Bank
- Hold JD Sports Fashion (JD.) by Shore Capital
- Hold Cohort (CHRT) by Jefferies
- Buy Avon Technologies (AVON) by Jefferies
- Hold QinetiQ Group (QQ.) by Jefferies
- Hold Sainsbury (J) (SBRY) by Jefferies
- Hold Smiths Group (SMIN) by Jefferies
- Underperform Associated British Foods (ABF) by Jefferies
- Hold B&M European Value Retail S.A. (DI) (BME) by Jefferies
- Sell Maintel Holdings (MAI) by Steve Moore in ShareProphets
Westmount Energy Ltd. (WTE) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/09/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 05/09/2018 | 8.75p | 8.75p | 8.55p | 8.75p | 32903 |
| 04/09/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 03/09/2018 | 8.25p | 8.75p | 8.25p | 8.75p | 72500 |
| 31/08/2018 | 8.00p | 8.47p | 8.00p | 8.25p | 49591 |
| 30/08/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 29/08/2018 | 8.00p | 8.43p | 7.66p | 8.00p | 99800 |
| 28/08/2018 | 7.50p | 8.25p | 7.50p | 8.00p | 31411 |
| 24/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 23/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 22/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 21/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 20/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 17/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 16/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 15/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 14/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 13/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 10/08/2018 | 7.50p | 7.50p | 7.15p | 7.50p | 300 |
| 09/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 100000 |
| 07/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 06/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 03/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 02/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/08/2018 | 7.50p | 7.50p | 7.02p | 7.50p | 2130 |
| 31/07/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 30/07/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 27/07/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 26/07/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 25/07/2018 | 7.50p | 7.50p | 6.50p | 7.50p | 10000 |
| 24/07/2018 | 7.75p | 7.75p | 7.07p | 7.50p | 13240 |
| 23/07/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 20/07/2018 | 7.75p | 7.75p | 7.50p | 7.75p | 10012 |
| 19/07/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 18/07/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 17/07/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 16/07/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 13/07/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 12/07/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 11/07/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 10/07/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 09/07/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 06/07/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 05/07/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 04/07/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 03/07/2018 | 7.75p | 7.99p | 7.51p | 7.75p | 78000 |
| 02/07/2018 | 7.75p | 7.75p | 7.51p | 7.75p | 500 |
| 29/06/2018 | 7.75p | 7.75p | 7.38p | 7.75p | 50000 |
| 28/06/2018 | 7.75p | 7.75p | 7.50p | 7.75p | 25000 |
| 27/06/2018 | 8.00p | 8.00p | 7.50p | 7.75p | 25000 |
| 26/06/2018 | 8.00p | 8.00p | 7.50p | 8.00p | 25800 |
| 25/06/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/06/2018 | 8.25p | 8.25p | 8.00p | 8.00p | 0 |
| 21/06/2018 | 8.50p | 8.50p | 8.00p | 8.25p | 41024 |
| 20/06/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/06/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/06/2018 | 8.50p | 8.50p | 8.01p | 8.50p | 15500 |
| 15/06/2018 | 8.50p | 8.50p | 8.01p | 8.50p | 60000 |
| 14/06/2018 | 8.50p | 8.50p | 8.04p | 8.50p | 30000 |
| 13/06/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/06/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/06/2018 | 8.50p | 8.50p | 8.19p | 8.50p | 35966 |
| 08/06/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 07/06/2018 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
| 06/06/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/06/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 04/06/2018 | 8.50p | 8.50p | 8.19p | 8.50p | 375 |
| 01/06/2018 | 8.50p | 8.89p | 8.50p | 8.50p | 5492 |
| 31/05/2018 | 8.50p | 8.50p | 7.50p | 8.50p | 30167 |
| 30/05/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 29/05/2018 | 8.50p | 8.50p | 8.10p | 8.50p | 50000 |
| 25/05/2018 | 8.50p | 8.50p | 8.10p | 8.50p | 1042 |
| 24/05/2018 | 8.50p | 8.75p | 8.50p | 8.50p | 70000 |
| 23/05/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/05/2018 | 8.75p | 9.00p | 8.50p | 8.50p | 100500 |
| 21/05/2018 | 8.50p | 8.75p | 8.75p | 8.75p | 0 |
| 18/05/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 17/05/2018 | 8.50p | 8.75p | 8.50p | 8.75p | 21694 |
| 16/05/2018 | 8.50p | 9.00p | 8.50p | 8.75p | 528 |
| 15/05/2018 | 8.50p | 8.50p | 8.00p | 8.50p | 115788 |
| 14/05/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/05/2018 | 8.50p | 9.00p | 8.50p | 8.50p | 82727 |
| 10/05/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/05/2018 | 8.50p | 9.00p | 8.50p | 8.50p | 3246 |
| 08/05/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 10470 |
| 04/05/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/05/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 02/05/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 23388 |
| 01/05/2018 | 8.75p | 8.75p | 8.50p | 8.50p | 11050 |
| 30/04/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 8000 |
| 27/04/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 26/04/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 25/04/2018 | 8.50p | 9.00p | 8.50p | 8.75p | 73500 |
| 24/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 150000 |
| 20/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/04/2018 | 8.50p | 8.50p | 8.02p | 8.50p | 1044 |
| 17/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 10/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 04/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/04/2018 | 8.50p | 8.50p | 8.00p | 8.50p | 57387 |
| 29/03/2018 | 8.63p | 8.63p | 8.13p | 8.50p | 14025 |
| 28/03/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 27/03/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 26/03/2018 | 8.63p | 8.63p | 8.27p | 8.63p | 531 |
| 23/03/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 22/03/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 21/03/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 20/03/2018 | 8.63p | 8.63p | 8.27p | 8.63p | 2753 |
| 19/03/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 16/03/2018 | 8.63p | 8.63p | 8.26p | 8.63p | 12000 |
| 15/03/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 14/03/2018 | 8.63p | 8.63p | 8.27p | 8.63p | 1500 |
| 13/03/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 12/03/2018 | 8.63p | 9.00p | 8.26p | 8.63p | 10750 |
| 09/03/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 08/03/2018 | 8.25p | 8.63p | 8.50p | 8.63p | 0 |
| 07/03/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 06/03/2018 | 8.63p | 8.63p | 8.53p | 8.63p | 3000 |
| 05/03/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 02/03/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 01/03/2018 | 8.63p | 8.63p | 8.53p | 8.63p | 1387 |
| 28/02/2018 | 8.63p | 8.63p | 8.53p | 8.63p | 1625 |
| 27/02/2018 | 8.63p | 8.63p | 8.53p | 8.63p | 1000 |
| 26/02/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 23/02/2018 | 8.63p | 8.99p | 8.63p | 8.63p | 4952 |
| 22/02/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 21/02/2018 | 8.63p | 9.00p | 8.63p | 8.63p | 0 |
| 20/02/2018 | 8.38p | 8.68p | 8.38p | 8.38p | 6282 |
| 19/02/2018 | 7.88p | 8.38p | 7.88p | 8.38p | 62500 |
| 16/02/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 15/02/2018 | 7.88p | 7.88p | 7.88p | 7.88p | -2362 |
| 14/02/2018 | 8.13p | 8.13p | 7.55p | 7.88p | 2362 |
| 13/02/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 12/02/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 09/02/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 08/02/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 07/02/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 06/02/2018 | 8.38p | 8.38p | 7.60p | 8.13p | 79377 |
| 05/02/2018 | 8.38p | 8.47p | 8.38p | 8.38p | 22304 |
| 02/02/2018 | 8.38p | 8.38p | 8.02p | 8.25p | 13213 |
| 01/02/2018 | 8.75p | 8.75p | 8.13p | 8.38p | 21749 |
| 31/01/2018 | 8.63p | 8.97p | 8.63p | 8.75p | 27500 |
| 30/01/2018 | 8.38p | 8.75p | 8.38p | 8.63p | 32500 |
| 29/01/2018 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 26/01/2018 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 25/01/2018 | 8.75p | 8.75p | 8.38p | 8.38p | 35000 |
| 24/01/2018 | 7.25p | 8.63p | 7.25p | 8.63p | 211747 |
| 23/01/2018 | 7.25p | 7.37p | 7.25p | 7.25p | 13251 |
| 22/01/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 19/01/2018 | 7.13p | 7.25p | 7.25p | 7.25p | 0 |
| 18/01/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 17/01/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 16/01/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 15/01/2018 | 7.38p | 7.50p | 6.57p | 7.25p | 100092 |
| 12/01/2018 | 7.38p | 7.63p | 7.10p | 7.38p | 2100 |
| 11/01/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 10/01/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 09/01/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 08/01/2018 | 6.75p | 7.75p | 6.75p | 7.38p | 57762 |
| 05/01/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/01/2018 | 6.63p | 7.00p | 6.63p | 6.75p | 62000 |
| 03/01/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 02/01/2018 | 6.50p | 6.63p | 6.50p | 6.63p | 0 |
| 29/12/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 28/12/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 27/12/2017 | 6.75p | 6.63p | 6.63p | 6.63p | 0 |
| 22/12/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 21/12/2017 | 6.75p | 6.75p | 6.63p | 6.63p | 0 |
| 20/12/2017 | 6.63p | 6.63p | 6.26p | 6.63p | 1268 |
| 19/12/2017 | 6.63p | 6.63p | 6.26p | 6.63p | 30000 |
| 18/12/2017 | 6.75p | 6.99p | 6.63p | 6.63p | 42 |
| 15/12/2017 | 6.75p | 6.75p | 6.26p | 6.63p | 15778 |
| 14/12/2017 | 6.75p | 6.63p | 6.63p | 6.63p | 0 |
| 13/12/2017 | 6.75p | 6.63p | 6.63p | 6.63p | 0 |
| 12/12/2017 | 6.75p | 6.63p | 6.63p | 6.63p | 0 |
| 11/12/2017 | 6.75p | 6.63p | 6.63p | 6.63p | 0 |
| 08/12/2017 | 6.75p | 6.63p | 6.63p | 6.63p | 0 |
| 07/12/2017 | 6.75p | 6.63p | 6.63p | 6.63p | 0 |
| 06/12/2017 | 6.75p | 6.63p | 6.63p | 6.63p | 0 |
| 05/12/2017 | 6.75p | 6.63p | 6.63p | 6.63p | 0 |
| 04/12/2017 | 6.75p | 6.75p | 6.26p | 6.63p | 1000 |
| 01/12/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 30/11/2017 | 6.63p | 6.63p | 6.26p | 6.63p | 184 |
| 29/11/2017 | 6.63p | 7.00p | 6.26p | 6.63p | 19510 |
| 28/11/2017 | 6.75p | 6.63p | 6.63p | 6.63p | 0 |
| 27/11/2017 | 6.75p | 6.63p | 6.63p | 6.63p | 0 |
| 24/11/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 23/11/2017 | 6.75p | 6.63p | 6.63p | 6.63p | 0 |
| 22/11/2017 | 6.75p | 6.75p | 6.27p | 6.63p | 100000 |
| 21/11/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
*Close Price adjusted for both dividends and splits