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
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