Westmount Energy Limited (WTE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:50AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 20,000 |
| 24 Jun 2022 | 3.7500 | 4.0000 | 4.0000 | 3.7500 | 3.7500 | 25,000 |
| 23 Jun 2022 | 3.7500 | 3.5890 | 3.5890 | 3.7500 | 3.7500 | 8,000 |
| 22 Jun 2022 | 3.7500 | 4.0000 | 3.5000 | 3.7500 | 3.7500 | 82,738 |
| 21 Jun 2022 | 3.7500 | 4.0000 | 3.5000 | 3.7500 | 3.7500 | 23,484 |
| 20 Jun 2022 | 3.7500 | 3.5700 | 3.5700 | 3.7500 | 3.7500 | 30,000 |
| 17 Jun 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 16 Jun 2022 | 3.7500 | 3.5700 | 3.5700 | 3.7500 | 3.7500 | 20,200 |
| 15 Jun 2022 | 3.7500 | 3.7400 | 3.7400 | 3.7500 | 3.7500 | 15,000 |
| 14 Jun 2022 | 0.0375 | 0.0377 | 0.0351 | 0.0375 | 0.0375 | 272,813 |
| 13 Jun 2022 | 3.7500 | 3.5150 | 3.5100 | 3.7500 | 3.7500 | 156,981 |
| 10 Jun 2022 | 3.7500 | 3.8900 | 3.8800 | 3.7500 | 3.7500 | 152,321 |
| 09 Jun 2022 | 3.7500 | 3.5500 | 3.5500 | 3.7500 | 3.7500 | 129,988 |
| 08 Jun 2022 | 3.7500 | 3.6100 | 3.6100 | 3.7500 | 3.7500 | 20,000 |
| 07 Jun 2022 | 3.7500 | 4.0000 | 4.0000 | 3.7500 | 3.7500 | 50,000 |
| 06 Jun 2022 | 3.7500 | 3.6100 | 3.6100 | 3.7500 | 3.7500 | 5,935 |
| 01 Jun 2022 | 3.7500 | 3.9400 | 3.6100 | 3.7500 | 3.7500 | 226 |
| 31 May 2022 | 3.7500 | 3.9750 | 3.9750 | 3.7500 | 3.7500 | 1,250 |
| 30 May 2022 | 3.6000 | 3.9900 | 3.6800 | 3.7500 | 3.7500 | 75,056 |
| 27 May 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 26 May 2022 | 3.6000 | 3.6800 | 3.6400 | 3.6000 | 3.6000 | 314,608 |
| 25 May 2022 | 3.6000 | 3.6450 | 3.5000 | 3.6000 | 3.6000 | 31,382 |
| 24 May 2022 | 3.6000 | 3.6500 | 3.5000 | 3.6000 | 3.6000 | 52,946 |
| 23 May 2022 | 3.6000 | 3.5440 | 3.5150 | 3.6000 | 3.6000 | 18,821 |
| 20 May 2022 | 3.6500 | 3.6800 | 3.4330 | 3.6000 | 3.6000 | 876,239 |
| 19 May 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 18 May 2022 | 3.7500 | 3.7000 | 3.5000 | 3.6500 | 3.6500 | 150,000 |
| 17 May 2022 | 3.7500 | 3.8000 | 3.6000 | 3.7500 | 3.7500 | 150,000 |
| 16 May 2022 | 3.7500 | 3.8450 | 3.6090 | 3.7500 | 3.7500 | 3,029 |
| 13 May 2022 | 3.7000 | 3.8500 | 3.7800 | 3.7500 | 3.7500 | 149,568 |
| 12 May 2022 | 3.7500 | 3.7800 | 3.6200 | 3.7000 | 3.7000 | 150,158 |
| 11 May 2022 | 3.7500 | 3.8150 | 3.8000 | 3.7500 | 3.7500 | 36,723 |
| 10 May 2022 | 3.7250 | 3.8180 | 3.8180 | 3.7500 | 3.7500 | 6,314 |
| 09 May 2022 | 3.9000 | 3.9000 | 3.6000 | 3.7800 | 3.7800 | 494,840 |
| 06 May 2022 | 4.2500 | 4.2800 | 4.0000 | 3.9500 | 3.9500 | 150,823 |
| 05 May 2022 | 4.2500 | 4.2850 | 4.2850 | 4.2500 | 4.2500 | 74,865 |
| 04 May 2022 | 4.3000 | 4.3300 | 4.3250 | 4.2500 | 4.2500 | 51,716 |
| 03 May 2022 | 4.3000 | 4.4000 | 4.1000 | 4.3000 | 4.3000 | 248,280 |
| 29 Apr 2022 | 4.3500 | 4.4100 | 4.2000 | 4.3000 | 4.3000 | 252,613 |
| 28 Apr 2022 | 4.3500 | 4.2000 | 4.2000 | 4.3500 | 4.3500 | 6,830 |
| 27 Apr 2022 | 4.3500 | 4.3800 | 4.2100 | 4.3500 | 4.3500 | 21,234 |
| 26 Apr 2022 | 4.3500 | 4.4350 | 4.4350 | 4.3500 | 4.3500 | 8,000 |
| 25 Apr 2022 | 4.3500 | 4.4400 | 4.4400 | 4.3500 | 4.3500 | 11,100 |
| 22 Apr 2022 | 4.6500 | 4.5000 | 4.2100 | 4.3500 | 4.3500 | 323,160 |
| 21 Apr 2022 | 4.6500 | 4.5090 | 4.5000 | 4.6500 | 4.6500 | 55,000 |
| 20 Apr 2022 | 4.6500 | 4.6250 | 4.5030 | 4.6500 | 4.6500 | 30,000 |
| 19 Apr 2022 | 4.6500 | 4.6300 | 4.5500 | 4.6500 | 4.6500 | 6,872 |
| 14 Apr 2022 | 4.6500 | 4.6500 | 4.5000 | 4.6500 | 4.6500 | 2,167,858 |
| 13 Apr 2022 | 4.6500 | 4.6400 | 4.5000 | 4.6500 | 4.6500 | 918,333 |
| 12 Apr 2022 | 4.6000 | 4.8000 | 4.5000 | 4.6500 | 4.6500 | 467,820 |
| 11 Apr 2022 | 4.9000 | 4.8000 | 4.4000 | 4.6000 | 4.6000 | 1,671,752 |
| 08 Apr 2022 | 4.9000 | 5.0000 | 4.8060 | 4.9000 | 4.9000 | 166,400 |
| 07 Apr 2022 | 4.9000 | 5.0000 | 4.8060 | 4.9000 | 4.9000 | 465,655 |
| 06 Apr 2022 | 4.9000 | 5.0000 | 4.8900 | 4.9000 | 4.9000 | 324,295 |
| 05 Apr 2022 | 4.4750 | 5.0000 | 4.3380 | 4.9000 | 4.9000 | 1,325,167 |
| 04 Apr 2022 | 4.9000 | 4.7600 | 4.1620 | 4.4750 | 4.4750 | 714,334 |
| 01 Apr 2022 | 5.0500 | 5.0000 | 4.8000 | 4.9000 | 4.9000 | 85,411 |
| 31 Mar 2022 | 5.0250 | 5.0900 | 4.8000 | 5.0250 | 5.0250 | 66,258 |
| 30 Mar 2022 | 5.1500 | 5.2500 | 5.0150 | 5.0250 | 5.0250 | 237,256 |
| 29 Mar 2022 | 5.2500 | 5.0000 | 5.0000 | 5.1500 | 5.1500 | 20,000 |
| 28 Mar 2022 | 5.1250 | 5.1800 | 5.1800 | 5.2500 | 5.2500 | 2,895 |
| 25 Mar 2022 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | - |
| 24 Mar 2022 | 5.1250 | 5.2500 | 5.0000 | 5.1250 | 5.1250 | 174,428 |
| 23 Mar 2022 | 5.1250 | 5.2500 | 5.1000 | 5.1250 | 5.1250 | 155,738 |
| 22 Mar 2022 | 5.6250 | 5.5900 | 5.0000 | 5.1250 | 5.1250 | 583,055 |
| 21 Mar 2022 | 5.6250 | 5.6210 | 5.6210 | 5.6250 | 5.6250 | 5,288 |
| 18 Mar 2022 | 5.6250 | 5.6250 | 5.5000 | 5.6250 | 5.6250 | 36,754 |
| 17 Mar 2022 | 5.6250 | 5.7000 | 5.7000 | 5.6250 | 5.6250 | 2,630 |
| 16 Mar 2022 | 5.5000 | 5.7500 | 5.7000 | 5.6250 | 5.6250 | 68,852 |
| 15 Mar 2022 | 5.6250 | 6.0000 | 5.3000 | 5.5000 | 5.5000 | 90,000 |
| 14 Mar 2022 | 6.0000 | 5.7750 | 5.2730 | 5.6250 | 5.6250 | 396,658 |
| 11 Mar 2022 | 6.0000 | 5.9400 | 5.7500 | 6.0000 | 6.0000 | 493,302 |
| 10 Mar 2022 | 6.2500 | 6.0000 | 5.7500 | 6.0000 | 6.0000 | 269,251 |
| 09 Mar 2022 | 6.2500 | 6.3000 | 6.0000 | 6.2500 | 6.2500 | 327,962 |
| 08 Mar 2022 | 6.2500 | 6.0150 | 6.0150 | 6.2500 | 6.2500 | 5,800 |
| 07 Mar 2022 | 6.2500 | 6.1100 | 5.8000 | 6.2500 | 6.2500 | 122,664 |
| 04 Mar 2022 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
| 03 Mar 2022 | 6.2500 | 6.4050 | 6.1100 | 6.2500 | 6.2500 | 113,305 |
| 02 Mar 2022 | 6.6250 | 6.7500 | 5.8750 | 6.2500 | 6.2500 | 479,748 |
| 01 Mar 2022 | 6.6250 | 6.7500 | 6.5250 | 6.6250 | 6.6250 | 20,000 |
| 28 Feb 2022 | 6.6250 | 6.7500 | 6.7460 | 6.6250 | 6.6250 | 46,246 |
| 25 Feb 2022 | 6.6250 | 6.7500 | 6.5000 | 6.6250 | 6.6250 | 85,181 |
| 24 Feb 2022 | 6.6250 | 6.5000 | 6.5000 | 6.6250 | 6.6250 | 10,000 |
| 23 Feb 2022 | 6.7500 | 6.5000 | 6.5000 | 6.7500 | 6.7500 | 10,000 |
| 22 Feb 2022 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
| 21 Feb 2022 | 7.2500 | 7.0000 | 6.5000 | 6.7500 | 6.7500 | 276,831 |
| 18 Feb 2022 | 7.2500 | 7.2500 | 7.0500 | 7.2500 | 7.2500 | 20,500 |
| 17 Feb 2022 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 20,414 |
| 16 Feb 2022 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
| 15 Feb 2022 | 7.2500 | 7.0150 | 7.0150 | 7.2500 | 7.2500 | 29,000 |
| 14 Feb 2022 | 7.2500 | 7.3880 | 7.0150 | 7.2500 | 7.2500 | 140,539 |
| 11 Feb 2022 | 7.2500 | 7.0500 | 7.0500 | 7.2500 | 7.2500 | 38,334 |
| 10 Feb 2022 | 7.3750 | 7.2580 | 7.2580 | 7.2500 | 7.2500 | 51,654 |
| 09 Feb 2022 | 7.3750 | 7.3750 | 7.3750 | 7.3750 | 7.3750 | - |
| 08 Feb 2022 | 7.3750 | 7.3000 | 7.3000 | 7.3750 | 7.3750 | 16,666 |
| 07 Feb 2022 | 7.3750 | 7.2580 | 7.2580 | 7.2500 | 7.2500 | 3,500 |
| 04 Feb 2022 | 7.2500 | 7.2580 | 7.2580 | 7.3750 | 7.3750 | 2,261 |
| 03 Feb 2022 | 7.3750 | 7.5000 | 7.1500 | 7.2500 | 7.2500 | 131,093 |
| 02 Feb 2022 | 7.3750 | 7.3750 | 7.3750 | 7.3750 | 7.3750 | - |
| 01 Feb 2022 | 7.2500 | 7.4900 | 7.4900 | 7.2500 | 7.2500 | 100,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
