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
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
10/12/2009 78.46p 78.46p 78.46p 78.46p 0
09/12/2009 78.46p 78.46p 78.46p 78.46p 0
08/12/2009 77.54p 78.46p 75.17p 78.46p 542
07/12/2009 78.46p 78.46p 77.54p 77.54p 0
04/12/2009 78.46p 78.46p 74.86p 78.46p 542
03/12/2009 78.46p 78.46p 78.46p 78.46p 0
02/12/2009 78.46p 78.46p 78.46p 78.46p 0
01/12/2009 78.46p 78.46p 78.46p 78.46p 0
30/11/2009 78.46p 78.46p 74.86p 78.46p 812
27/11/2009 78.00p 78.46p 78.00p 78.46p 0
26/11/2009 78.00p 78.00p 78.00p 78.00p 0
25/11/2009 78.00p 84.46p 78.00p 78.00p 8125
24/11/2009 78.00p 78.00p 78.00p 78.00p 0
23/11/2009 78.00p 78.00p 78.00p 78.00p 0
20/11/2009 78.00p 78.00p 73.15p 78.00p 646
19/11/2009 78.00p 78.00p 78.00p 78.00p 0
18/11/2009 78.00p 78.00p 73.15p 78.00p 1354
17/11/2009 78.00p 78.00p 73.15p 78.00p 502
16/11/2009 78.00p 78.00p 78.00p 78.00p 0
13/11/2009 78.00p 78.00p 78.00p 78.00p 0
12/11/2009 78.00p 78.00p 78.00p 78.00p 0
11/11/2009 78.00p 83.08p 73.15p 78.00p 6771
10/11/2009 78.00p 78.00p 78.00p 78.00p 0
09/11/2009 78.00p 78.00p 78.00p 78.00p 0
06/11/2009 78.00p 78.00p 78.00p 78.00p 0
05/11/2009 78.00p 78.00p 71.08p 78.00p 217
04/11/2009 78.00p 78.00p 78.00p 78.00p 0
03/11/2009 78.00p 78.00p 78.00p 78.00p 0
02/11/2009 78.00p 78.00p 71.08p 78.00p 82
30/10/2009 78.00p 78.00p 78.00p 78.00p 0
29/10/2009 78.00p 83.54p 78.00p 78.00p 4
28/10/2009 79.38p 79.38p 78.00p 78.00p 0
27/10/2009 82.15p 72.92p 69.23p 79.38p 25437
26/10/2009 82.15p 82.15p 78.28p 82.15p 2548
23/10/2009 82.15p 82.15p 82.15p 82.15p 0
22/10/2009 82.15p 84.92p 82.15p 82.15p 6414
21/10/2009 82.15p 84.92p 82.15p 82.15p 5417
20/10/2009 82.15p 83.26p 82.15p 82.15p 1783
19/10/2009 82.15p 83.26p 82.15p 82.15p 106
16/10/2009 82.15p 82.15p 82.15p 82.15p 0
15/10/2009 82.15p 83.26p 82.15p 82.15p 99
14/10/2009 82.15p 82.15p 82.15p 82.15p 0
13/10/2009 82.15p 83.26p 76.62p 82.15p 13927
12/10/2009 82.15p 82.15p 82.15p 82.15p 0
09/10/2009 83.54p 83.26p 76.62p 82.15p 3909
08/10/2009 83.54p 83.54p 83.54p 83.54p 0
07/10/2009 83.54p 84.92p 83.54p 83.54p 2708
06/10/2009 85.38p 83.54p 78.46p 83.54p 3006
05/10/2009 85.38p 88.62p 78.46p 85.38p 15527
02/10/2009 88.62p 86.68p 85.38p 85.38p 867
01/10/2009 88.62p 88.62p 88.62p 88.62p 0
30/09/2009 88.62p 89.31p 88.62p 88.62p 3344
29/09/2009 88.62p 87.69p 84.00p 88.62p 13000
28/09/2009 87.69p 90.46p 88.62p 88.62p 4550
25/09/2009 87.69p 87.69p 87.69p 87.69p 0
24/09/2009 87.69p 90.92p 87.69p 87.69p 2275
23/09/2009 87.69p 90.92p 87.69p 87.69p 13000
22/09/2009 87.69p 91.38p 85.71p 87.69p 5092
21/09/2009 78.46p 92.31p 82.42p 87.69p 29002

*Close Price adjusted for both dividends and splits