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:
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
Westmount Energy Ltd. (WTE) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/10/2022 | 2.95p | 2.95p | 2.92p | 2.95p | 4595 |
| 30/09/2022 | 2.95p | 3.10p | 2.95p | 2.95p | 1483888 |
| 29/09/2022 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 28/09/2022 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 27/09/2022 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 26/09/2022 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 23/09/2022 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 22/09/2022 | 3.00p | 3.00p | 2.98p | 3.00p | 2959 |
| 21/09/2022 | 3.00p | 3.00p | 2.80p | 3.00p | 283411 |
| 20/09/2022 | 3.00p | 3.00p | 2.91p | 3.00p | 104691 |
| 19/09/2022 | 3.00p | 3.01p | 3.00p | 3.00p | 1538462 |
| 16/09/2022 | 3.00p | 3.01p | 3.00p | 3.00p | 1538462 |
| 15/09/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 14/09/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 13/09/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 12/09/2022 | 3.00p | 3.00p | 2.91p | 3.00p | 25493 |
| 09/09/2022 | 3.00p | 3.00p | 2.90p | 3.00p | 19500 |
| 08/09/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 07/09/2022 | 3.00p | 3.00p | 2.91p | 3.00p | 13000 |
| 06/09/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 05/09/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 02/09/2022 | 3.00p | 3.04p | 2.90p | 3.00p | 204347 |
| 01/09/2022 | 3.00p | 3.00p | 2.91p | 3.00p | 2 |
| 31/08/2022 | 3.00p | 3.10p | 3.00p | 3.00p | 52000 |
| 30/08/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 4000 |
| 29/08/2022 | 3.00p | 3.05p | 3.00p | 3.00p | 38210 |
| 26/08/2022 | 3.00p | 3.05p | 3.00p | 3.00p | 38210 |
| 25/08/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 200000 |
| 24/08/2022 | 3.00p | 3.05p | 3.00p | 3.00p | 10000 |
| 23/08/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 22/08/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 19/08/2022 | 3.00p | 3.05p | 2.90p | 3.00p | 27170 |
| 18/08/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 17/08/2022 | 3.00p | 3.06p | 3.00p | 3.00p | 8000 |
| 16/08/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 15/08/2022 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 12/08/2022 | 2.90p | 3.00p | 2.90p | 2.95p | 50000 |
| 11/08/2022 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 10/08/2022 | 2.90p | 3.00p | 2.89p | 2.90p | 39335 |
| 09/08/2022 | 2.95p | 2.99p | 2.90p | 2.90p | 1002 |
| 08/08/2022 | 2.90p | 3.00p | 2.86p | 2.95p | 38423 |
| 05/08/2022 | 3.05p | 3.05p | 2.71p | 2.90p | 128217 |
| 04/08/2022 | 3.05p | 3.05p | 3.04p | 3.05p | 3000 |
| 03/08/2022 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 02/08/2022 | 3.05p | 3.10p | 3.04p | 3.05p | 3414 |
| 01/08/2022 | 2.95p | 3.10p | 2.95p | 3.05p | 182219 |
| 29/07/2022 | 3.05p | 3.10p | 3.00p | 3.05p | 142000 |
| 28/07/2022 | 3.08p | 3.10p | 3.00p | 3.05p | 291764 |
| 27/07/2022 | 3.15p | 3.15p | 3.07p | 3.08p | 192594 |
| 26/07/2022 | 3.05p | 3.15p | 3.00p | 3.15p | 1032500 |
| 25/07/2022 | 3.15p | 3.15p | 3.00p | 3.05p | 422500 |
| 22/07/2022 | 3.25p | 3.25p | 3.15p | 3.15p | 81200 |
| 21/07/2022 | 3.40p | 3.50p | 3.20p | 3.25p | 286889 |
| 20/07/2022 | 3.40p | 3.49p | 3.30p | 3.40p | 12301 |
| 19/07/2022 | 3.40p | 3.40p | 3.31p | 3.40p | 111 |
| 18/07/2022 | 3.40p | 3.40p | 3.31p | 3.40p | 270000 |
| 15/07/2022 | 3.45p | 3.50p | 3.00p | 3.40p | 120912 |
| 14/07/2022 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 13/07/2022 | 3.60p | 3.60p | 3.00p | 3.45p | 143703 |
| 12/07/2022 | 3.60p | 3.60p | 3.52p | 3.60p | 5000 |
| 11/07/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 08/07/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 07/07/2022 | 3.60p | 3.70p | 3.50p | 3.60p | 65000 |
| 06/07/2022 | 3.60p | 3.60p | 3.53p | 3.60p | 18908 |
| 05/07/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 04/07/2022 | 3.60p | 3.60p | 3.50p | 3.60p | 84096 |
| 01/07/2022 | 3.60p | 3.60p | 3.50p | 3.60p | 50000 |
| 30/06/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 29/06/2022 | 3.60p | 3.70p | 3.50p | 3.60p | 57073 |
| 28/06/2022 | 3.60p | 3.60p | 3.50p | 3.60p | 20000 |
| 27/06/2022 | 3.75p | 3.75p | 3.58p | 3.60p | 45000 |
| 24/06/2022 | 3.75p | 4.00p | 3.75p | 3.75p | 25000 |
| 23/06/2022 | 3.75p | 3.75p | 3.59p | 3.75p | 8000 |
| 22/06/2022 | 3.75p | 4.00p | 3.50p | 3.75p | 82738 |
| 21/06/2022 | 3.75p | 4.00p | 3.50p | 3.75p | 23484 |
| 20/06/2022 | 3.75p | 3.75p | 3.57p | 3.75p | 30000 |
| 17/06/2022 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/06/2022 | 3.75p | 3.75p | 3.57p | 3.75p | 20200 |
| 15/06/2022 | 3.75p | 3.75p | 3.74p | 3.75p | 15000 |
| 14/06/2022 | 3.75p | 3.77p | 3.52p | 3.75p | 272813 |
| 13/06/2022 | 3.75p | 3.75p | 3.51p | 3.75p | 156981 |
| 10/06/2022 | 3.75p | 3.89p | 3.75p | 3.75p | 152321 |
| 09/06/2022 | 3.75p | 3.75p | 3.55p | 3.75p | 129988 |
| 08/06/2022 | 3.75p | 3.75p | 3.61p | 3.75p | 20000 |
| 07/06/2022 | 3.75p | 4.00p | 3.75p | 3.75p | 50000 |
| 06/06/2022 | 3.75p | 3.75p | 3.61p | 3.75p | 5935 |
| 03/06/2022 | 3.75p | 3.94p | 3.61p | 3.75p | 226 |
| 02/06/2022 | 3.75p | 3.94p | 3.61p | 3.75p | 226 |
| 01/06/2022 | 3.75p | 3.94p | 3.61p | 3.75p | 226 |
| 31/05/2022 | 3.75p | 3.98p | 3.75p | 3.75p | 1250 |
| 30/05/2022 | 3.60p | 3.99p | 3.60p | 3.75p | 75056 |
| 27/05/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 26/05/2022 | 3.60p | 3.68p | 3.60p | 3.60p | 314608 |
| 25/05/2022 | 3.60p | 3.65p | 3.50p | 3.60p | 31382 |
| 24/05/2022 | 3.60p | 3.65p | 3.50p | 3.60p | 52946 |
| 23/05/2022 | 3.60p | 3.60p | 3.52p | 3.60p | 18821 |
| 20/05/2022 | 3.65p | 3.68p | 3.43p | 3.60p | 876239 |
| 19/05/2022 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 18/05/2022 | 3.75p | 3.75p | 3.50p | 3.65p | 150000 |
| 17/05/2022 | 3.75p | 3.80p | 3.60p | 3.75p | 150000 |
| 16/05/2022 | 3.75p | 3.85p | 3.61p | 3.75p | 3029 |
| 13/05/2022 | 3.70p | 3.85p | 3.70p | 3.75p | 149568 |
| 12/05/2022 | 3.75p | 3.78p | 3.62p | 3.70p | 150158 |
| 11/05/2022 | 3.75p | 3.82p | 3.75p | 3.75p | 36723 |
| 10/05/2022 | 3.73p | 3.82p | 3.73p | 3.75p | 6314 |
| 09/05/2022 | 3.90p | 3.90p | 3.60p | 3.78p | 494840 |
| 06/05/2022 | 4.25p | 4.28p | 3.95p | 3.95p | 150823 |
| 05/05/2022 | 4.25p | 4.29p | 4.25p | 4.25p | 74865 |
| 04/05/2022 | 4.30p | 4.33p | 4.25p | 4.25p | 51716 |
| 03/05/2022 | 4.30p | 4.40p | 4.10p | 4.30p | 248280 |
| 02/05/2022 | 4.35p | 4.41p | 4.20p | 4.30p | 252613 |
| 29/04/2022 | 4.35p | 4.41p | 4.20p | 4.30p | 252613 |
| 28/04/2022 | 4.35p | 4.35p | 4.20p | 4.35p | 6830 |
| 27/04/2022 | 4.35p | 4.38p | 4.21p | 4.35p | 21234 |
| 26/04/2022 | 4.35p | 4.44p | 4.35p | 4.35p | 8000 |
| 25/04/2022 | 4.35p | 4.44p | 4.35p | 4.35p | 11100 |
| 22/04/2022 | 4.65p | 4.65p | 4.21p | 4.35p | 323160 |
| 21/04/2022 | 4.65p | 4.65p | 4.50p | 4.65p | 55000 |
| 20/04/2022 | 4.65p | 4.65p | 4.50p | 4.65p | 30000 |
| 19/04/2022 | 4.65p | 4.65p | 4.55p | 4.65p | 6872 |
| 18/04/2022 | 4.65p | 4.65p | 4.50p | 4.65p | 2167858 |
| 15/04/2022 | 4.65p | 4.65p | 4.50p | 4.65p | 2167858 |
| 14/04/2022 | 4.65p | 4.65p | 4.50p | 4.65p | 2167858 |
| 13/04/2022 | 4.65p | 4.65p | 4.50p | 4.65p | 918333 |
| 12/04/2022 | 4.60p | 4.80p | 4.50p | 4.65p | 467820 |
| 11/04/2022 | 4.90p | 4.90p | 4.40p | 4.60p | 1671752 |
| 08/04/2022 | 4.90p | 5.00p | 4.81p | 4.90p | 166400 |
| 07/04/2022 | 4.90p | 5.00p | 4.81p | 4.90p | 465655 |
| 06/04/2022 | 4.90p | 5.00p | 4.89p | 4.90p | 324295 |
| 05/04/2022 | 4.48p | 5.00p | 4.34p | 4.90p | 1325167 |
| 04/04/2022 | 4.90p | 4.90p | 4.16p | 4.48p | 714334 |
| 01/04/2022 | 5.05p | 5.05p | 4.80p | 4.90p | 85411 |
| 31/03/2022 | 5.03p | 5.09p | 4.80p | 5.03p | 66258 |
| 30/03/2022 | 5.15p | 5.25p | 5.02p | 5.03p | 237256 |
| 29/03/2022 | 5.25p | 5.25p | 5.00p | 5.15p | 20000 |
| 28/03/2022 | 5.13p | 5.25p | 5.13p | 5.25p | 2895 |
| 25/03/2022 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 24/03/2022 | 5.13p | 5.25p | 5.00p | 5.13p | 174428 |
| 23/03/2022 | 5.13p | 5.25p | 5.10p | 5.13p | 155738 |
| 22/03/2022 | 5.63p | 5.63p | 5.00p | 5.13p | 583055 |
| 21/03/2022 | 5.63p | 5.63p | 5.62p | 5.63p | 5288 |
| 18/03/2022 | 5.63p | 5.63p | 5.50p | 5.63p | 36754 |
| 17/03/2022 | 5.63p | 5.70p | 5.63p | 5.63p | 2630 |
| 16/03/2022 | 5.50p | 5.75p | 5.50p | 5.63p | 68852 |
| 15/03/2022 | 5.63p | 6.00p | 5.30p | 5.50p | 90000 |
| 14/03/2022 | 6.00p | 6.00p | 5.27p | 5.63p | 396658 |
| 11/03/2022 | 6.00p | 6.00p | 5.75p | 6.00p | 493302 |
| 10/03/2022 | 6.25p | 6.25p | 5.75p | 6.00p | 269251 |
| 09/03/2022 | 6.25p | 6.30p | 6.00p | 6.25p | 327962 |
| 08/03/2022 | 6.25p | 6.25p | 6.02p | 6.25p | 5800 |
| 07/03/2022 | 6.25p | 6.25p | 5.80p | 6.25p | 122664 |
| 04/03/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 03/03/2022 | 6.25p | 6.41p | 6.11p | 6.25p | 113305 |
| 02/03/2022 | 6.63p | 6.75p | 6.25p | 6.25p | 304748 |
| 01/03/2022 | 6.63p | 6.75p | 6.53p | 6.63p | 20000 |
| 28/02/2022 | 6.63p | 6.75p | 6.63p | 6.63p | 46246 |
| 25/02/2022 | 6.63p | 6.75p | 6.50p | 6.63p | 85181 |
| 24/02/2022 | 6.63p | 6.63p | 6.50p | 6.63p | 10000 |
| 23/02/2022 | 6.75p | 6.75p | 6.50p | 6.75p | 10000 |
| 22/02/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 21/02/2022 | 7.25p | 7.25p | 6.50p | 6.75p | 276831 |
| 18/02/2022 | 7.25p | 7.25p | 7.05p | 7.25p | 20500 |
| 17/02/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 20414 |
| 16/02/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 15/02/2022 | 7.25p | 7.25p | 7.02p | 7.25p | 29000 |
| 14/02/2022 | 7.25p | 7.39p | 7.02p | 7.25p | 140539 |
| 11/02/2022 | 7.25p | 7.25p | 7.05p | 7.25p | 38334 |
| 10/02/2022 | 7.38p | 7.38p | 7.25p | 7.25p | 51654 |
| 09/02/2022 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 08/02/2022 | 7.38p | 7.38p | 7.30p | 7.38p | 16666 |
| 07/02/2022 | 7.38p | 7.38p | 7.25p | 7.25p | 3500 |
| 04/02/2022 | 7.25p | 7.38p | 7.25p | 7.38p | 2261 |
| 03/02/2022 | 7.38p | 7.50p | 7.15p | 7.25p | 131093 |
| 02/02/2022 | 7.38p | 7.38p | 7.25p | 7.38p | 0 |
| 01/02/2022 | 7.25p | 7.49p | 7.25p | 7.25p | 100000 |
| 31/01/2022 | 7.38p | 7.38p | 7.25p | 7.25p | 21862 |
| 28/01/2022 | 7.38p | 7.38p | 7.27p | 7.38p | 20000 |
| 27/01/2022 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 26/01/2022 | 7.15p | 7.50p | 7.09p | 7.38p | 550698 |
| 25/01/2022 | 7.15p | 7.22p | 7.02p | 7.15p | 130521 |
| 24/01/2022 | 8.00p | 8.00p | 7.00p | 7.15p | 384809 |
| 21/01/2022 | 8.00p | 8.00p | 7.78p | 8.00p | 135253 |
| 20/01/2022 | 8.00p | 8.15p | 7.50p | 8.00p | 276030 |
| 19/01/2022 | 8.00p | 8.25p | 8.00p | 8.00p | 6700 |
| 18/01/2022 | 8.00p | 8.15p | 7.88p | 8.00p | 25061 |
| 17/01/2022 | 7.85p | 8.14p | 7.77p | 8.00p | 261696 |
| 14/01/2022 | 8.13p | 8.13p | 7.72p | 7.85p | 273273 |
| 13/01/2022 | 7.85p | 8.40p | 7.85p | 8.13p | 417936 |
| 12/01/2022 | 7.50p | 7.97p | 7.30p | 7.85p | 98397 |
| 10/01/2022 | 6.88p | 6.90p | 6.83p | 6.88p | 170000 |
| 07/01/2022 | 6.88p | 6.95p | 6.77p | 6.88p | 164045 |
| 06/01/2022 | 6.00p | 6.95p | 6.00p | 6.88p | 654345 |
| 05/01/2022 | 5.88p | 6.27p | 5.77p | 6.00p | 289220 |
| 04/01/2022 | 5.88p | 6.00p | 5.65p | 5.88p | 73041 |
| 03/01/2022 | 5.75p | 6.00p | 5.75p | 5.88p | 272544 |
| 31/12/2021 | 5.75p | 6.00p | 5.75p | 5.88p | 272544 |
| 30/12/2021 | 5.75p | 5.75p | 5.70p | 5.75p | 0 |
| 29/12/2021 | 5.53p | 5.80p | 5.53p | 5.70p | 378822 |
| 28/12/2021 | 5.60p | 5.70p | 5.50p | 5.53p | 142082 |
| 27/12/2021 | 5.60p | 5.70p | 5.50p | 5.53p | 142082 |
*Close Price adjusted for both dividends and splits