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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Westmount Energy Ltd. (WTE) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 05/06/2019 | 16.00p | 16.75p | 15.60p | 16.00p | 13000 |
| 04/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 03/06/2019 | 16.00p | 17.00p | 16.00p | 16.00p | 10000 |
| 31/05/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 30/05/2019 | 17.00p | 17.10p | 15.60p | 16.00p | 17964 |
| 29/05/2019 | 17.00p | 17.40p | 16.00p | 17.00p | 39807 |
| 28/05/2019 | 17.00p | 17.48p | 16.04p | 17.00p | 11678 |
| 24/05/2019 | 17.00p | 17.48p | 16.04p | 17.00p | 31073 |
| 23/05/2019 | 17.00p | 17.00p | 16.50p | 17.00p | 30000 |
| 22/05/2019 | 16.00p | 17.00p | 16.00p | 17.00p | 5000 |
| 21/05/2019 | 16.00p | 16.25p | 16.00p | 16.25p | 0 |
| 20/05/2019 | 16.00p | 16.25p | 16.00p | 16.25p | 0 |
| 17/05/2019 | 16.00p | 16.40p | 15.79p | 16.25p | 35000 |
| 16/05/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 15/05/2019 | 15.75p | 16.50p | 15.25p | 15.50p | 84300 |
| 14/05/2019 | 16.00p | 18.00p | 15.14p | 15.75p | 272501 |
| 13/05/2019 | 14.75p | 15.50p | 14.75p | 15.50p | 5000 |
| 10/05/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 09/05/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 08/05/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 07/05/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 03/05/2019 | 14.75p | 14.75p | 13.82p | 14.75p | 1000 |
| 02/05/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 01/05/2019 | 14.75p | 15.40p | 13.82p | 14.75p | 12500 |
| 30/04/2019 | 14.75p | 14.75p | 13.82p | 14.75p | 2000 |
| 29/04/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 26/04/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 25/04/2019 | 14.75p | 15.31p | 14.75p | 14.75p | 1050 |
| 24/04/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 23/04/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 18/04/2019 | 15.00p | 15.00p | 14.10p | 14.75p | 15000 |
| 17/04/2019 | 15.00p | 15.48p | 14.00p | 15.00p | 11250 |
| 16/04/2019 | 15.00p | 15.70p | 15.00p | 15.00p | 10000 |
| 15/04/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 12/04/2019 | 14.75p | 16.00p | 14.04p | 15.00p | 30000 |
| 11/04/2019 | 14.75p | 15.50p | 14.75p | 14.75p | 10000 |
| 10/04/2019 | 13.25p | 14.75p | 13.25p | 14.75p | 10000 |
| 09/04/2019 | 13.25p | 14.20p | 13.25p | 13.75p | 26200 |
| 08/04/2019 | 13.25p | 13.75p | 13.25p | 13.75p | 4500 |
| 05/04/2019 | 13.00p | 14.00p | 13.00p | 13.75p | 38020 |
| 04/04/2019 | 13.00p | 13.00p | 12.00p | 13.00p | 48062 |
| 03/04/2019 | 12.75p | 13.70p | 12.42p | 13.00p | 38000 |
| 02/04/2019 | 14.00p | 14.00p | 12.00p | 12.75p | 121782 |
| 01/04/2019 | 14.75p | 14.75p | 13.25p | 14.00p | 55000 |
| 29/03/2019 | 16.00p | 16.00p | 13.55p | 14.75p | 24023 |
| 28/03/2019 | 16.00p | 16.00p | 15.50p | 15.50p | 0 |
| 27/03/2019 | 16.00p | 16.00p | 15.50p | 15.50p | 0 |
| 26/03/2019 | 15.50p | 16.20p | 15.50p | 15.50p | 2056 |
| 25/03/2019 | 15.25p | 16.25p | 14.50p | 15.50p | 18654 |
| 22/03/2019 | 15.25p | 15.95p | 15.25p | 15.25p | 16000 |
| 21/03/2019 | 15.25p | 15.40p | 15.00p | 15.00p | 1929 |
| 20/03/2019 | 15.00p | 15.40p | 14.60p | 15.00p | 21050 |
| 19/03/2019 | 15.00p | 15.50p | 15.00p | 15.00p | 5000 |
| 18/03/2019 | 15.00p | 15.44p | 15.00p | 15.00p | 100 |
| 15/03/2019 | 15.00p | 15.44p | 15.00p | 15.00p | 1076 |
| 14/03/2019 | 15.25p | 15.25p | 15.00p | 15.00p | 50000 |
| 13/03/2019 | 16.00p | 16.45p | 14.25p | 15.25p | 48930 |
| 12/03/2019 | 16.00p | 16.00p | 15.04p | 16.00p | 39431 |
| 11/03/2019 | 16.00p | 16.90p | 13.60p | 16.00p | 168874 |
| 08/03/2019 | 15.00p | 17.96p | 15.00p | 16.25p | 271959 |
| 07/03/2019 | 15.50p | 15.50p | 15.00p | 15.00p | 0 |
| 06/03/2019 | 15.50p | 15.50p | 15.00p | 15.00p | 0 |
| 05/03/2019 | 15.50p | 15.90p | 14.58p | 15.00p | 2323 |
| 04/03/2019 | 15.50p | 15.50p | 14.25p | 15.00p | 8165 |
| 01/03/2019 | 15.00p | 15.00p | 14.22p | 15.00p | 19000 |
| 28/02/2019 | 15.00p | 15.00p | 13.55p | 15.00p | 54158 |
| 27/02/2019 | 10.50p | 22.00p | 10.28p | 14.75p | 599217 |
| 26/02/2019 | 10.00p | 10.00p | 9.58p | 9.75p | 50944 |
| 25/02/2019 | 10.00p | 10.00p | 9.75p | 9.75p | 4939 |
| 22/02/2019 | 9.75p | 9.90p | 9.75p | 9.75p | 10000 |
| 21/02/2019 | 10.00p | 10.00p | 9.75p | 9.75p | 0 |
| 20/02/2019 | 9.75p | 9.75p | 9.51p | 9.75p | 30343 |
| 19/02/2019 | 10.00p | 10.00p | 9.75p | 9.75p | 0 |
| 18/02/2019 | 10.00p | 10.00p | 9.75p | 9.75p | 0 |
| 15/02/2019 | 10.00p | 10.00p | 9.75p | 9.75p | 0 |
| 14/02/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 13/02/2019 | 10.00p | 10.00p | 9.60p | 9.75p | 10000 |
| 12/02/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 11/02/2019 | 10.00p | 10.00p | 9.75p | 9.75p | 0 |
| 08/02/2019 | 10.00p | 10.44p | 9.75p | 9.75p | 258 |
| 07/02/2019 | 10.00p | 10.00p | 9.54p | 9.75p | 20000 |
| 06/02/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 05/02/2019 | 9.75p | 9.75p | 9.63p | 9.75p | 25000 |
| 04/02/2019 | 10.00p | 10.00p | 9.75p | 9.75p | 0 |
| 01/02/2019 | 10.00p | 10.00p | 9.75p | 9.75p | 10000 |
| 31/01/2019 | 9.50p | 9.99p | 9.50p | 9.75p | 50266 |
| 30/01/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 29/01/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 28/01/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 25/01/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 24/01/2019 | 9.50p | 9.50p | 9.17p | 9.50p | 2500 |
| 23/01/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 22/01/2019 | 9.50p | 9.50p | 9.27p | 9.50p | 15050 |
| 21/01/2019 | 9.50p | 10.00p | 9.35p | 9.50p | 29600 |
| 18/01/2019 | 8.90p | 9.50p | 8.90p | 9.50p | 20000 |
| 17/01/2019 | 8.90p | 9.24p | 8.90p | 8.90p | 11473 |
| 16/01/2019 | 8.85p | 8.85p | 8.85p | 8.85p | 0 |
| 15/01/2019 | 8.70p | 8.85p | 8.70p | 8.85p | 37500 |
| 14/01/2019 | 8.70p | 8.80p | 8.70p | 8.70p | 1736 |
| 11/01/2019 | 8.60p | 8.79p | 8.60p | 8.70p | 10000 |
| 10/01/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 09/01/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 08/01/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 07/01/2019 | 8.60p | 8.60p | 8.30p | 8.60p | 10000 |
| 04/01/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 03/01/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 02/01/2019 | 8.60p | 8.60p | 8.30p | 8.60p | 2395 |
| 31/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 28/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 27/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 24/12/2018 | 8.60p | 8.70p | 8.60p | 8.60p | 0 |
| 21/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 20/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 19/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 18/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 17/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 14/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 13/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 12/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 11/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 10/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 07/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 06/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 05/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 04/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 03/12/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 30/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 29/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 28/11/2018 | 8.60p | 8.60p | 8.28p | 8.60p | 11650 |
| 27/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 26/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 23/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 22/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 21/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 20/11/2018 | 8.60p | 8.60p | 8.28p | 8.60p | 22500 |
| 19/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 16/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 15/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 14/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 13/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 12/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 09/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 08/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 07/11/2018 | 8.60p | 8.94p | 8.60p | 8.60p | 4056 |
| 06/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 05/11/2018 | 8.60p | 8.60p | 8.26p | 8.60p | 20000 |
| 02/11/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 01/11/2018 | 8.38p | 8.94p | 8.38p | 8.60p | 115000 |
| 31/10/2018 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 30/10/2018 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 29/10/2018 | 8.50p | 8.50p | 7.75p | 8.38p | 45000 |
| 26/10/2018 | 8.50p | 8.76p | 8.50p | 8.50p | 3000 |
| 25/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 24/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/10/2018 | 8.50p | 8.50p | 8.01p | 8.50p | 20000 |
| 19/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/10/2018 | 8.50p | 8.78p | 8.50p | 8.50p | 319 |
| 12/10/2018 | 8.50p | 8.50p | 8.01p | 8.50p | 2000 |
| 11/10/2018 | 8.50p | 8.63p | 8.50p | 8.50p | 0 |
| 10/10/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 09/10/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 08/10/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 05/10/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 04/10/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 03/10/2018 | 8.63p | 8.90p | 8.63p | 8.63p | 4000 |
| 02/10/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 01/10/2018 | 8.63p | 8.63p | 8.40p | 8.63p | 5770 |
| 28/09/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 27/09/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 26/09/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 25/09/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 24/09/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 21/09/2018 | 8.75p | 8.75p | 8.60p | 8.63p | 30000 |
| 20/09/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 19/09/2018 | 8.75p | 8.97p | 8.75p | 8.75p | 10000 |
| 18/09/2018 | 8.75p | 8.97p | 8.60p | 8.75p | 12812 |
| 17/09/2018 | 8.75p | 8.75p | 8.55p | 8.75p | 5561 |
| 14/09/2018 | 8.63p | 8.75p | 8.63p | 8.75p | 0 |
| 13/09/2018 | 8.63p | 8.99p | 8.33p | 8.63p | 72911 |
| 12/09/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 11/09/2018 | 8.50p | 8.63p | 8.50p | 8.63p | 74000 |
| 10/09/2018 | 8.75p | 8.75p | 8.50p | 8.50p | 46230 |
| 07/09/2018 | 8.75p | 8.75p | 8.50p | 8.75p | 50000 |
| 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 |
*Close Price adjusted for both dividends and splits