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
06/08/2012 25.38p 25.38p 23.35p 25.38p 271
03/08/2012 25.38p 27.69p 20.31p 25.38p 0
02/08/2012 27.69p 27.69p 20.31p 25.38p 8944
01/08/2012 27.69p 30.46p 27.69p 27.69p 0
31/07/2012 27.69p 30.46p 27.69p 27.69p 0
30/07/2012 27.69p 30.46p 27.69p 27.69p 0
27/07/2012 27.69p 30.46p 27.69p 27.69p 0
26/07/2012 27.69p 30.46p 27.69p 27.69p 3002
25/07/2012 27.23p 27.69p 26.22p 27.23p 0
24/07/2012 27.23p 27.69p 26.22p 27.23p 0
23/07/2012 27.69p 27.69p 26.22p 27.23p 277
20/07/2012 27.69p 27.69p 26.31p 27.69p 1950
19/07/2012 28.15p 28.15p 26.31p 27.69p 3250
18/07/2012 28.15p 28.15p 25.85p 28.15p 0
17/07/2012 28.15p 28.15p 25.85p 28.15p 0
16/07/2012 28.15p 28.15p 25.85p 28.15p 13542
13/07/2012 28.15p 29.54p 27.23p 28.15p 0
12/07/2012 28.15p 29.54p 27.23p 28.15p 0
11/07/2012 28.15p 29.54p 27.23p 28.15p 0
10/07/2012 27.23p 29.54p 27.23p 28.15p 10833
09/07/2012 26.77p 27.69p 24.92p 27.23p 22208
06/07/2012 26.77p 26.77p 24.92p 26.77p 0
05/07/2012 26.77p 26.77p 24.92p 26.77p 0
04/07/2012 26.77p 26.77p 24.92p 26.77p 5569
03/07/2012 26.77p 26.77p 24.92p 26.77p 9186
02/07/2012 27.69p 27.69p 26.77p 26.77p 0
29/06/2012 26.77p 27.69p 26.77p 27.69p 5417
28/06/2012 26.77p 29.08p 25.85p 27.69p 0
27/06/2012 26.77p 29.08p 25.85p 27.69p 0
26/06/2012 26.77p 29.08p 25.85p 27.69p 0
25/06/2012 29.08p 29.08p 25.85p 27.69p 10833
22/06/2012 29.08p 29.08p 27.69p 29.08p 5417
21/06/2012 29.08p 30.00p 29.08p 29.08p 0
20/06/2012 30.00p 30.00p 29.08p 29.08p 0
19/06/2012 30.00p 30.00p 29.54p 30.00p 902
18/06/2012 30.00p 30.46p 30.00p 30.00p 0
15/06/2012 30.00p 30.46p 30.00p 30.00p 0
14/06/2012 30.00p 30.46p 30.00p 30.00p 0
13/06/2012 30.00p 30.46p 30.00p 30.00p 944
12/06/2012 30.00p 30.00p 29.54p 30.00p 242
11/06/2012 30.00p 30.00p 29.91p 30.00p 0
08/06/2012 30.00p 30.00p 29.91p 30.00p 0
07/06/2012 30.00p 30.00p 29.91p 30.00p 0
06/06/2012 30.00p 30.00p 29.91p 30.00p 0
01/06/2012 30.00p 30.00p 29.91p 30.00p 802
31/05/2012 30.00p 30.00p 29.54p 30.00p 0
30/05/2012 30.00p 30.00p 29.54p 30.00p 0
29/05/2012 30.00p 30.00p 29.54p 30.00p 2167
28/05/2012 30.00p 30.00p 29.91p 30.00p 136
25/05/2012 30.00p 30.09p 29.91p 30.00p 0
24/05/2012 30.00p 30.09p 29.91p 30.00p 0
23/05/2012 30.00p 30.09p 29.91p 30.00p 0
22/05/2012 30.00p 30.09p 29.91p 30.00p 4892
21/05/2012 30.00p 30.00p 29.54p 30.00p 1083
18/05/2012 32.31p 32.31p 29.54p 30.00p 1083
17/05/2012 32.31p 33.23p 31.38p 32.31p 0
16/05/2012 32.77p 33.23p 31.38p 32.31p 0
15/05/2012 32.77p 33.23p 31.38p 33.23p 0
14/05/2012 33.23p 33.23p 31.38p 33.23p 0
11/05/2012 33.23p 33.23p 31.38p 33.23p 975
10/05/2012 33.23p 33.23p 31.38p 33.23p 0
09/05/2012 33.23p 33.23p 31.38p 33.23p 1300
08/05/2012 33.23p 35.08p 33.23p 33.23p 0
04/05/2012 33.23p 35.08p 33.23p 33.23p 117
03/05/2012 34.62p 34.62p 32.77p 33.23p 5417
02/05/2012 34.62p 34.62p 32.31p 34.62p 1083
01/05/2012 34.62p 34.62p 32.31p 34.62p 0
30/04/2012 34.62p 34.62p 32.31p 34.62p 2825
27/04/2012 34.62p 35.54p 34.62p 34.62p 0
26/04/2012 34.62p 35.54p 34.62p 34.62p 0
25/04/2012 34.62p 35.54p 34.62p 34.62p 16250
24/04/2012 34.62p 34.62p 32.31p 34.62p 0
23/04/2012 34.62p 34.62p 32.31p 34.62p 0
20/04/2012 34.62p 34.62p 32.31p 34.62p 0
19/04/2012 34.62p 34.62p 32.31p 34.62p 0
18/04/2012 34.62p 34.62p 32.31p 34.62p 0
17/04/2012 34.62p 34.62p 32.31p 34.62p 0
16/04/2012 34.62p 34.62p 32.31p 34.62p 0
13/04/2012 34.62p 34.62p 32.31p 34.62p 0
12/04/2012 34.62p 34.62p 32.31p 34.62p 0
11/04/2012 34.62p 34.62p 32.31p 34.62p 0
10/04/2012 34.62p 34.62p 32.31p 34.62p 0
05/04/2012 34.62p 34.62p 32.31p 34.62p 0
04/04/2012 34.62p 34.62p 32.31p 34.62p 217
03/04/2012 34.62p 34.62p 32.31p 34.62p 347
02/04/2012 37.85p 37.85p 32.31p 34.62p 24543
30/03/2012 37.85p 37.85p 35.91p 37.85p 4590
29/03/2012 37.85p 40.56p 35.91p 37.85p 0
28/03/2012 37.85p 40.56p 35.91p 37.85p 1133
27/03/2012 37.85p 40.56p 35.91p 37.85p 0
26/03/2012 37.85p 40.56p 35.91p 37.85p 862
23/03/2012 37.85p 38.77p 36.92p 36.92p 24917
22/03/2012 37.85p 37.85p 37.15p 37.85p 0
21/03/2012 37.85p 37.85p 37.15p 37.85p 0
20/03/2012 37.85p 37.85p 37.15p 37.85p 32500
19/03/2012 37.85p 37.85p 37.85p 37.85p 0
16/03/2012 37.85p 38.58p 36.92p 37.85p 0
15/03/2012 36.92p 38.58p 36.92p 37.85p 19500
14/03/2012 36.92p 36.92p 35.08p 36.92p 1442
13/03/2012 36.92p 40.15p 35.08p 36.92p 0
12/03/2012 36.92p 40.15p 35.08p 36.92p 0
09/03/2012 40.15p 40.15p 35.08p 36.92p 30633
08/03/2012 40.15p 42.00p 38.31p 40.15p 0
07/03/2012 40.15p 42.00p 38.31p 40.15p 0
06/03/2012 42.00p 42.00p 38.31p 40.15p 19274
05/03/2012 42.00p 42.41p 42.00p 42.00p 1298
02/03/2012 42.46p 42.46p 39.69p 42.00p 5284
01/03/2012 44.31p 44.31p 41.54p 42.46p 3275
29/02/2012 48.92p 50.77p 42.92p 44.31p 98805
28/02/2012 41.54p 49.85p 41.54p 48.46p 29354
27/02/2012 31.85p 42.92p 31.85p 41.54p 69500
24/02/2012 31.85p 35.08p 31.38p 31.85p 13116
23/02/2012 32.77p 32.77p 30.97p 31.85p 19500
22/02/2012 33.69p 33.69p 30.46p 32.77p 20174
21/02/2012 35.08p 36.00p 33.78p 34.62p 31525
20/02/2012 33.69p 37.85p 33.69p 34.62p 11917
17/02/2012 31.38p 35.08p 31.38p 33.69p 26700
16/02/2012 30.92p 31.38p 30.09p 31.38p 0
15/02/2012 30.92p 30.92p 30.09p 30.92p 542
14/02/2012 30.92p 32.31p 30.46p 30.92p 10833
13/02/2012 30.92p 30.92p 30.46p 30.92p 2708
10/02/2012 30.00p 31.38p 30.00p 30.92p 5256
09/02/2012 30.00p 30.00p 29.68p 30.00p 1213
08/02/2012 30.00p 30.46p 29.72p 30.00p 0
07/02/2012 30.00p 30.46p 29.72p 30.00p 0
06/02/2012 30.00p 30.46p 29.72p 30.00p 27083
03/02/2012 29.54p 30.46p 28.89p 30.00p 39000
02/02/2012 29.54p 30.24p 29.54p 29.54p 1653
01/02/2012 29.54p 29.54p 29.08p 29.54p 2562
31/01/2012 29.54p 29.54p 29.08p 29.54p 0
30/01/2012 29.54p 29.54p 29.08p 29.54p 0
27/01/2012 29.54p 29.54p 29.08p 29.54p 0
26/01/2012 29.54p 29.54p 29.08p 29.54p 1205
25/01/2012 29.54p 30.00p 29.08p 29.54p 0
24/01/2012 29.54p 30.00p 29.08p 29.54p 0
23/01/2012 30.00p 30.00p 29.08p 29.54p 24522
20/01/2012 30.00p 30.69p 29.54p 30.00p 0
19/01/2012 29.54p 30.69p 29.54p 30.00p 195
18/01/2012 29.54p 30.46p 29.08p 29.54p 0
17/01/2012 29.08p 30.46p 29.08p 29.54p 2167
16/01/2012 29.08p 31.38p 29.08p 29.08p 14825
13/01/2012 29.08p 29.08p 27.69p 29.08p 0
12/01/2012 28.15p 29.08p 27.69p 29.08p 5688
11/01/2012 27.69p 28.62p 27.69p 28.15p 0
10/01/2012 28.15p 28.62p 28.15p 28.15p 0
09/01/2012 28.15p 28.62p 28.15p 28.15p 2542
06/01/2012 28.15p 28.25p 28.15p 28.15p 18
05/01/2012 27.69p 28.39p 27.69p 28.15p 11334
04/01/2012 27.69p 27.69p 27.60p 27.69p 2020
03/01/2012 27.69p 28.62p 27.69p 27.69p 3454
30/12/2011 27.69p 27.69p 27.69p 27.69p 0
29/12/2011 27.69p 27.69p 27.69p 27.69p 1083
28/12/2011 27.69p 28.62p 27.69p 27.69p 0
23/12/2011 27.69p 28.62p 27.69p 27.69p 0
22/12/2011 27.69p 28.62p 27.69p 27.69p 2708
21/12/2011 27.46p 28.62p 27.46p 27.69p 14083
20/12/2011 27.69p 27.69p 27.23p 27.46p 7042
19/12/2011 27.69p 27.69p 27.69p 27.69p 2067
16/12/2011 27.69p 27.69p 27.69p 27.69p 542
15/12/2011 27.69p 27.78p 27.23p 27.69p 3949
14/12/2011 27.69p 29.54p 26.31p 27.69p 0
13/12/2011 26.31p 29.54p 26.31p 27.69p 19971
12/12/2011 26.31p 26.31p 26.12p 26.31p 1083
09/12/2011 26.31p 26.31p 25.89p 26.31p 0
08/12/2011 26.31p 26.31p 25.89p 26.31p 8606
07/12/2011 26.31p 27.69p 26.08p 26.31p 8423
06/12/2011 26.77p 27.05p 26.77p 26.77p 0
05/12/2011 26.77p 27.05p 26.77p 26.77p 16250
02/12/2011 26.77p 28.62p 24.00p 26.77p 30893
01/12/2011 26.77p 28.34p 26.77p 26.77p 317
30/11/2011 26.77p 28.62p 26.46p 26.77p 91377
29/11/2011 17.08p 29.08p 16.02p 26.77p 162911
28/11/2011 16.15p 19.85p 16.15p 16.15p 0
25/11/2011 16.15p 19.85p 16.15p 16.15p 0
24/11/2011 16.15p 19.85p 16.15p 16.15p 0
23/11/2011 16.15p 19.85p 16.15p 16.15p 0
22/11/2011 16.15p 19.85p 16.15p 16.15p 0
21/11/2011 16.15p 19.85p 16.15p 16.15p 0
18/11/2011 16.15p 19.85p 16.15p 16.15p 0
17/11/2011 16.15p 19.85p 16.15p 16.15p 0
16/11/2011 19.38p 19.85p 16.62p 19.38p 0
15/11/2011 16.62p 19.85p 16.62p 19.38p 0
14/11/2011 19.38p 19.85p 18.49p 19.38p 0
11/11/2011 19.38p 19.85p 18.49p 19.38p 0
10/11/2011 19.38p 19.85p 18.49p 19.38p 0
09/11/2011 19.85p 19.85p 18.49p 19.38p 1625
08/11/2011 20.31p 20.31p 17.54p 19.85p 11009
07/11/2011 20.31p 20.72p 20.31p 20.31p 165
04/11/2011 20.31p 20.31p 18.92p 20.31p 217
03/11/2011 20.31p 20.31p 18.92p 20.31p 1930
02/11/2011 20.31p 20.31p 18.46p 20.31p 1083
01/11/2011 20.31p 20.31p 18.92p 20.31p 0
31/10/2011 20.31p 20.31p 18.92p 20.31p 0
28/10/2011 20.31p 20.31p 18.92p 20.31p 2167
27/10/2011 20.31p 20.31p 18.92p 20.31p 720
26/10/2011 20.31p 20.49p 20.31p 20.31p 0
25/10/2011 20.31p 20.49p 20.31p 20.31p 0
24/10/2011 20.31p 20.49p 20.31p 20.31p 439
21/10/2011 20.77p 20.77p 19.52p 20.31p 405
20/10/2011 20.31p 22.15p 19.66p 20.77p 21667

*Close Price adjusted for both dividends and splits