UK Markets open in 4 hrs 20 mins

Westmount Energy Limited (WTE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3.75000.0000 (0.00%)
At close: 03:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 May 2022------
16 May 2022------
13 May 20223.70003.85003.78003.75003.7500149,568
12 May 20223.75003.78003.62003.70003.7000150,158
11 May 20223.75003.81503.80003.75003.750036,723
10 May 20223.72503.81803.81803.75003.75006,314
09 May 20223.90003.90003.60003.78003.7800494,840
06 May 20224.25004.28004.00003.95003.9500150,823
05 May 20224.25004.28504.28504.25004.250074,865
04 May 20224.30004.33004.32504.25004.250051,716
03 May 20224.30004.40004.10004.30004.3000248,280
29 Apr 20224.35004.41004.20004.30004.3000252,613
28 Apr 20224.35004.20004.20004.35004.35006,830
27 Apr 20224.35004.38004.21004.35004.350021,234
26 Apr 20224.35004.43504.43504.35004.35008,000
25 Apr 20224.35004.44004.44004.35004.350011,100
22 Apr 20224.65004.50004.21004.35004.3500323,160
21 Apr 20224.65004.50904.50004.65004.650055,000
20 Apr 20224.65004.62504.50304.65004.650030,000
19 Apr 20224.65004.63004.55004.65004.65006,872
14 Apr 20224.65004.65004.50004.65004.65002,167,858
13 Apr 20224.65004.64004.50004.65004.6500918,333
12 Apr 20224.60004.80004.50004.65004.6500467,820
11 Apr 20224.90004.80004.40004.60004.60001,671,752
08 Apr 20224.90005.00004.80604.90004.9000166,400
07 Apr 20224.90005.00004.80604.90004.9000465,655
06 Apr 20224.90005.00004.89004.90004.9000324,295
05 Apr 20224.47505.00004.33804.90004.90001,325,167
04 Apr 20224.90004.76004.16204.47504.4750714,334
01 Apr 20225.05005.00004.80004.90004.900085,411
31 Mar 20225.02505.09004.80005.02505.025066,258
30 Mar 20225.15005.25005.01505.02505.0250237,256
29 Mar 20225.25005.00005.00005.15005.150020,000
28 Mar 20225.12505.18005.18005.25005.25002,895
25 Mar 20225.12505.12505.12505.12505.1250-
24 Mar 20225.12505.25005.00005.12505.1250174,428
23 Mar 20225.12505.25005.10005.12505.1250155,738
22 Mar 20225.62505.59005.00005.12505.1250583,055
21 Mar 20225.62505.62105.62105.62505.62505,288
18 Mar 20225.62505.62505.50005.62505.625036,754
17 Mar 20225.62505.70005.70005.62505.62502,630
16 Mar 20225.50005.75005.70005.62505.625068,852
15 Mar 20225.62506.00005.30005.50005.500090,000
14 Mar 20226.00005.77505.27305.62505.6250396,658
11 Mar 20226.00005.94005.75006.00006.0000493,302
10 Mar 20226.25006.00005.75006.00006.0000269,251
09 Mar 20226.25006.30006.00006.25006.2500327,962
08 Mar 20226.25006.01506.01506.25006.25005,800
07 Mar 20226.25006.11005.80006.25006.2500122,664
04 Mar 20226.25006.25006.25006.25006.2500-
03 Mar 20226.25006.40506.11006.25006.2500113,305
02 Mar 20226.62506.75005.87506.25006.2500479,748
01 Mar 20226.62506.75006.52506.62506.625020,000
28 Feb 20226.62506.75006.74606.62506.625046,246
25 Feb 20226.62506.75006.50006.62506.625085,181
24 Feb 20226.62506.50006.50006.62506.625010,000
23 Feb 20226.75006.50006.50006.75006.750010,000
22 Feb 20226.75006.75006.75006.75006.7500-
21 Feb 20227.25007.00006.50006.75006.7500276,831
18 Feb 20227.25007.25007.05007.25007.250020,500
17 Feb 20227.25007.25007.25007.25007.250020,414
16 Feb 20227.25007.25007.25007.25007.2500-
15 Feb 20227.25007.01507.01507.25007.250029,000
14 Feb 20227.25007.38807.01507.25007.2500140,539
11 Feb 20227.25007.05007.05007.25007.250038,334
10 Feb 20227.37507.25807.25807.25007.250051,654
09 Feb 20227.37507.37507.37507.37507.3750-
08 Feb 20227.37507.30007.30007.37507.375016,666
07 Feb 20227.37507.25807.25807.25007.25003,500
04 Feb 20227.25007.25807.25807.37507.37502,261
03 Feb 20227.37507.50007.15007.25007.2500131,093
02 Feb 20227.37507.37507.37507.37507.3750-
01 Feb 20227.25007.49007.49007.25007.2500100,000
31 Jan 20227.37507.25807.25807.25007.250021,862
28 Jan 20227.37507.26807.26807.37507.375020,000
27 Jan 20227.37507.37507.37507.37507.3750-
26 Jan 20227.15007.50007.09307.37507.3750550,698
25 Jan 20227.15007.22007.02107.15007.1500130,521
24 Jan 20228.00007.75007.00007.15007.1500384,809
21 Jan 20228.00008.00007.78008.00008.0000135,253
20 Jan 20228.00008.15007.50008.00008.0000276,030
19 Jan 20228.00008.25008.25008.00008.00006,700
18 Jan 20228.00008.15007.87808.00008.000025,061
17 Jan 20227.85008.14007.76508.00008.0000261,696
14 Jan 20228.12508.01007.71807.85007.8500273,273
13 Jan 20227.85008.40007.97008.12508.1250417,936
12 Jan 20227.50007.97007.30007.85007.850098,397
11 Jan 20227.00008.44007.14007.50007.50001,268,221
10 Jan 20226.87506.90006.82506.87506.8750170,000
07 Jan 20226.87506.95006.76506.87506.8750264,045
06 Jan 20226.00006.95006.25006.87506.8750654,345
05 Jan 20225.87506.26905.76506.00006.0000439,220
04 Jan 20225.87506.00005.65005.87505.875073,041
31 Dec 20215.75006.00005.80005.87505.8750272,544
30 Dec 20215.70005.70005.70005.70005.7000-
29 Dec 20215.52505.80005.60005.70005.7000378,822
24 Dec 20215.60005.70005.50005.52505.5250142,082
23 Dec 20215.25005.45005.40005.35005.350061,844
22 Dec 20215.25005.45005.20005.25005.2500213,257
21 Dec 20215.25005.47205.47005.25005.250075,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...