LSE - Delayed Quote GBp

Westmount Energy Limited (WTE.L)

Compare
0.7500
0.0000
(0.00%)
At close: January 10 at 2:40:27 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.7350 0.7350 0.7350 0.7500 0.7500 33,000
Jan 9, 2025 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jan 8, 2025 0.7500 0.7640 0.7640 0.7500 0.7500 100,000
Jan 7, 2025 0.8000 0.7680 0.6000 0.7500 0.7500 1,860,586
Jan 6, 2025 0.8000 0.8700 0.8700 0.8000 0.8000 1,263
Jan 3, 2025 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jan 2, 2025 0.8000 0.8700 0.8700 0.8000 0.8000 1,437
Dec 31, 2024 0.8000 0.9000 0.8700 0.8000 0.8000 200,459
Dec 30, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Dec 27, 2024 0.8000 0.9000 0.8700 0.8000 0.8000 1,427,026
Dec 24, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Dec 23, 2024 0.8000 0.7700 0.7700 0.8000 0.8000 1,494
Dec 20, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Dec 19, 2024 0.8000 0.8700 0.7020 0.8000 0.8000 164,339
Dec 18, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Dec 17, 2024 0.8000 0.7700 0.7700 0.8000 0.8000 8,600
Dec 16, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Dec 13, 2024 0.9000 0.8100 0.7250 0.8000 0.8000 679,279
Dec 12, 2024 0.9000 0.9200 0.9000 0.9000 0.9000 1,319,230
Dec 11, 2024 0.9000 0.8000 0.8000 0.9000 0.9000 50,000
Dec 10, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Dec 9, 2024 0.9000 0.8700 0.8700 0.9000 0.9000 76,923
Dec 6, 2024 0.9000 0.9380 0.9380 0.9000 0.9000 10,000
Dec 5, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Dec 4, 2024 0.9000 1.0000 0.9400 0.9000 0.9000 50,531
Dec 3, 2024 0.9000 0.9500 0.8700 0.9000 0.9000 139,240
Dec 2, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Nov 29, 2024 0.9000 0.9400 0.8700 0.9000 0.9000 15,958
Nov 28, 2024 0.9000 0.9800 0.9380 0.9000 0.9000 215,127
Nov 27, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Nov 26, 2024 0.9000 0.9400 0.9400 0.9000 0.9000 391
Nov 25, 2024 0.9000 0.8700 0.8700 0.9000 0.9000 19,313
Nov 22, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Nov 21, 2024 0.9000 0.9750 0.8700 0.9000 0.9000 57,500
Nov 20, 2024 0.9000 0.9950 0.9500 0.9000 0.9000 50,010
Nov 19, 2024 1.1000 1.2000 0.8600 0.9000 0.9000 1,201,268
Nov 18, 2024 1.1500 1.0090 1.0090 1.1500 1.1500 582
Nov 15, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Nov 14, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Nov 13, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Nov 12, 2024 1.1500 1.2400 1.2000 1.1500 1.1500 50,483
Nov 11, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Nov 8, 2024 1.2500 1.2000 1.2000 1.1500 1.1500 50,000
Nov 7, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Nov 6, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Nov 5, 2024 1.2500 1.2420 1.2420 1.2500 1.2500 9,000
Nov 4, 2024 1.2000 1.2990 1.2000 1.2500 1.2500 1,301,528
Nov 1, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Oct 31, 2024 1.1500 1.1750 1.1000 1.1500 1.1500 195,000
Oct 30, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Oct 29, 2024 1.1500 1.1000 1.1000 1.1500 1.1500 60,811
Oct 28, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Oct 25, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Oct 24, 2024 1.2000 1.1000 1.1000 1.2000 1.2000 60,000
Oct 23, 2024 1.2000 1.1060 1.1060 1.2000 1.2000 10,000
Oct 22, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Oct 21, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Oct 18, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Oct 17, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Oct 16, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Oct 15, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Oct 14, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Oct 11, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 10, 2024 0.0120 0.0111 0.0111 0.0120 0.0120 404,000
Oct 9, 2024 0.0120 0.0111 0.0111 0.0120 0.0120 384
Oct 8, 2024 0.0115 0.0120 0.0110 0.0120 0.0120 79,624
Oct 7, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Oct 4, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Oct 3, 2024 1.1000 1.1970 1.1030 1.1500 1.1500 602,000
Oct 2, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Oct 1, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Sep 30, 2024 1.1000 1.0100 1.0100 1.1000 1.1000 30
Sep 27, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Sep 26, 2024 1.1000 1.1600 1.1600 1.1000 1.1000 49,000
Sep 25, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Sep 24, 2024 1.1000 1.0000 1.0000 1.1000 1.1000 50,000
Sep 23, 2024 1.1000 1.1940 1.1940 1.1000 1.1000 8
Sep 20, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Sep 19, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Sep 18, 2024 1.2500 1.2000 1.1200 1.1000 1.1000 315,000
Sep 17, 2024 1.2500 1.1000 1.1000 1.2500 1.2500 515,900
Sep 16, 2024 1.3000 1.2100 1.2100 1.2500 1.2500 100,000
Sep 13, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 -
Sep 12, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 -
Sep 11, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Sep 10, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Sep 9, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Sep 6, 2024 1.3500 1.2000 1.2000 1.3500 1.3500 344
Sep 5, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Sep 4, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Sep 3, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Sep 2, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Aug 30, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Aug 29, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Aug 28, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Aug 27, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 -
Aug 23, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 -
Aug 22, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Aug 21, 2024 1.4000 1.3000 1.2040 1.3500 1.3500 394,275
Aug 20, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Aug 19, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Aug 16, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Aug 15, 2024 1.4000 1.4500 1.4500 1.4000 1.4000 50,000
Aug 14, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Aug 13, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Aug 12, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Aug 9, 2024 1.4000 1.4910 1.4100 1.4000 1.4000 14,103
Aug 8, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Aug 7, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Aug 6, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Aug 5, 2024 1.4000 1.4910 1.3000 1.4000 1.4000 20,007
Aug 2, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Aug 1, 2024 1.4000 1.4100 1.4100 1.4000 1.4000 1
Jul 31, 2024 1.4000 1.5000 1.3000 1.4000 1.4000 5,467
Jul 30, 2024 1.4000 1.5000 1.5000 1.4000 1.4000 45
Jul 29, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 45
Jul 26, 2024 1.4000 1.5000 1.3000 1.4000 1.4000 25,045
Jul 25, 2024 1.4000 1.5000 1.5000 1.4000 1.4000 67
Jul 24, 2024 1.4000 1.5000 1.5000 1.4000 1.4000 94
Jul 23, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Jul 22, 2024 1.4000 1.5000 1.5000 1.4000 1.4000 127
Jul 19, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Jul 18, 2024 1.3500 1.4000 1.3030 1.3500 1.3500 37,419
Jul 17, 2024 1.3500 1.3730 1.3000 1.3500 1.3500 14,040
Jul 16, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Jul 15, 2024 1.3500 1.3970 1.3970 1.3500 1.3500 28
Jul 12, 2024 1.3500 1.3730 1.3730 1.3500 1.3500 71,402
Jul 11, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Jul 10, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Jul 9, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Jul 8, 2024 1.3500 1.3970 1.3970 1.3500 1.3500 143
Jul 5, 2024 1.3500 1.3750 1.3750 1.3500 1.3500 50,000
Jul 4, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Jul 3, 2024 1.3500 1.3500 1.3000 1.3500 1.3500 404,404
Jul 2, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Jul 1, 2024 1.3500 1.3000 1.3000 1.3500 1.3500 147,685
Jun 28, 2024 1.4000 1.4910 1.4910 1.3500 1.3500 402
Jun 27, 2024 1.4000 1.4150 1.3500 1.4000 1.4000 700,000
Jun 26, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Jun 25, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Jun 24, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Jun 21, 2024 1.4000 1.3000 1.3000 1.4000 1.4000 384,615
Jun 20, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Jun 19, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Jun 18, 2024 1.4000 1.4150 1.4150 1.4000 1.4000 33,180
Jun 17, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Jun 14, 2024 1.4000 1.3100 1.3100 1.4000 1.4000 43,562
Jun 13, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Jun 12, 2024 1.4000 1.4180 1.3060 1.4000 1.4000 86,500
Jun 11, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Jun 10, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Jun 7, 2024 1.4000 1.3060 1.3060 1.4000 1.4000 793
Jun 6, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Jun 5, 2024 1.4000 1.3000 1.3000 1.4000 1.4000 10,000
Jun 4, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Jun 3, 2024 1.4000 1.4250 1.3040 1.4000 1.4000 16,971
May 31, 2024 1.4000 1.5000 1.3060 1.5000 1.5000 136,422
May 30, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
May 29, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
May 28, 2024 1.4000 1.4930 1.3500 1.4000 1.4000 10,936
May 24, 2024 1.4000 1.4930 1.4930 1.4000 1.4000 1,070
May 23, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
May 22, 2024 1.4000 1.3500 1.3500 1.4000 1.4000 10,566
May 21, 2024 1.4000 1.3500 1.3500 1.4000 1.4000 3,934
May 20, 2024 1.4000 1.4250 1.4250 1.4000 1.4000 566
May 17, 2024 1.4000 1.4350 1.4250 1.4000 1.4000 103,273
May 16, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
May 15, 2024 1.4000 1.3500 1.3500 1.4000 1.4000 10
May 14, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
May 13, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
May 10, 2024 1.4000 1.5000 1.5000 1.4000 1.4000 100,000
May 9, 2024 1.4000 1.3250 1.3250 1.4000 1.4000 250,000
May 8, 2024 1.4000 1.4500 1.4500 1.4000 1.4000 82,782
May 7, 2024 1.3750 1.4500 1.4000 1.4000 1.4000 600,000
May 3, 2024 1.3750 1.4400 1.4200 1.3750 1.3750 352,275
May 2, 2024 1.4250 1.4000 1.3900 1.3750 1.3750 210,072
May 1, 2024 1.4250 1.4200 1.4200 1.4250 1.4250 55,192
Apr 30, 2024 1.4250 1.4230 1.4000 1.4250 1.4250 1,450,497
Apr 29, 2024 1.4250 1.4230 1.4230 1.4250 1.4250 76,808
Apr 26, 2024 1.4500 1.4500 1.4010 1.4250 1.4250 75,095
Apr 25, 2024 1.4500 1.4000 1.4000 1.4500 1.4500 300
Apr 24, 2024 1.5000 1.4000 1.3100 1.4500 1.4500 30,855
Apr 23, 2024 1.5000 1.4940 1.4870 1.5000 1.5000 25,010
Apr 22, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Apr 19, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Apr 18, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Apr 17, 2024 1.5000 1.4000 1.4000 1.5000 1.5000 50,000
Apr 16, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Apr 15, 2024 1.5000 1.5250 1.4000 1.5000 1.5000 406,469
Apr 12, 2024 1.5000 1.4750 1.4000 1.5000 1.5000 400,000
Apr 11, 2024 1.5000 1.4500 1.4500 1.5000 1.5000 50,000
Apr 10, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Apr 9, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Apr 8, 2024 1.5000 1.5930 1.5930 1.5000 1.5000 313
Apr 5, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 14,750
Apr 4, 2024 1.5340 1.5340 1.5340 1.5000 1.5000 200,000
Apr 3, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Apr 2, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Mar 28, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Mar 27, 2024 1.5000 1.4020 1.4000 1.5000 1.5000 88,769
Mar 26, 2024 1.5000 1.5400 1.4060 1.5000 1.5000 126,006
Mar 25, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Mar 22, 2024 1.5000 1.5670 1.5670 1.5000 1.5000 326,621
Mar 21, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Mar 20, 2024 1.6000 1.6000 1.4000 1.5000 1.5000 706,344
Mar 19, 2024 1.4000 1.5000 1.4350 1.6000 1.6000 550,450
Mar 18, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Mar 15, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Mar 14, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Mar 13, 2024 1.6000 1.5000 1.5000 1.4000 1.4000 392,500
Mar 12, 2024 1.6000 1.5000 1.5000 1.6000 1.6000 250,000
Mar 11, 2024 1.6000 1.6000 1.6000 1.6000 1.6000 -
Mar 8, 2024 1.6000 1.6000 1.6000 1.6000 1.6000 -
Mar 7, 2024 1.6000 1.6000 1.6000 1.6000 1.6000 -
Mar 6, 2024 1.6000 1.6000 1.6000 1.6000 1.6000 -
Mar 5, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 -
Mar 4, 2024 1.6500 1.7000 1.5090 1.6500 1.6500 22,750
Mar 1, 2024 1.6500 1.7400 1.5090 1.6500 1.6500 1,134
Feb 29, 2024 1.6500 1.7400 1.7400 1.6500 1.6500 5
Feb 28, 2024 1.6500 1.5090 1.5090 1.6500 1.6500 1,123
Feb 27, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 -
Feb 26, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 -
Feb 23, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 -
Feb 22, 2024 1.6500 1.5700 1.5150 1.6500 1.6500 79,056
Feb 21, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 -
Feb 20, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 -
Feb 19, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 -
Feb 16, 2024 1.6500 1.5700 1.5500 1.6500 1.6500 87,992
Feb 15, 2024 1.6500 1.5500 1.5500 1.6500 1.6500 50,000
Feb 14, 2024 1.5750 1.7700 1.6260 1.6500 1.6500 296,099
Feb 13, 2024 1.6000 1.5500 1.5200 1.5750 1.5750 343,801
Feb 12, 2024 1.5500 1.7000 1.5400 1.6000 1.6000 1,318,949
Feb 9, 2024 1.5500 1.5900 1.3400 1.5500 1.5500 1,955,309
Feb 8, 2024 1.5500 2.5000 1.5000 1.5500 1.5500 12,958,618
Feb 7, 2024 1.5500 1.5500 1.5500 1.5500 1.5500 -
Feb 6, 2024 1.5500 1.5500 1.5500 1.5500 1.5500 -
Feb 5, 2024 1.5500 1.5500 1.5500 1.5500 1.5500 -
Feb 2, 2024 1.5500 1.5030 1.5030 1.5500 1.5500 35
Feb 1, 2024 1.5500 1.5500 1.5500 1.5500 1.5500 -
Jan 31, 2024 1.5500 1.5500 1.5500 1.5500 1.5500 -
Jan 30, 2024 1.5500 1.5500 1.5500 1.5500 1.5500 -
Jan 29, 2024 1.5500 1.5500 1.5500 1.5500 1.5500 -
Jan 26, 2024 1.5500 1.6500 1.5030 1.5500 1.5500 546,404
Jan 25, 2024 1.5750 1.5000 1.5000 1.5500 1.5500 120,000
Jan 24, 2024 1.5750 1.5750 1.5750 1.5750 1.5750 -
Jan 23, 2024 1.5750 1.5750 1.5750 1.5750 1.5750 -
Jan 22, 2024 1.5750 1.5950 1.5500 1.5750 1.5750 261,251
Jan 19, 2024 1.6250 1.6250 1.6250 1.6250 1.6250 -
Jan 18, 2024 1.6250 1.6250 1.6250 1.6250 1.6250 -
Jan 17, 2024 1.6250 1.5550 1.5550 1.6250 1.6250 100,000
Jan 16, 2024 1.6250 1.6250 1.6250 1.6250 1.6250 -
Jan 15, 2024 1.5610 1.5610 1.5550 1.6250 1.6250 666
Jan 12, 2024 1.6250 1.6700 1.6700 1.6250 1.6250 29,371
Jan 11, 2024 1.6250 1.6250 1.6250 1.6250 1.6250 -
Jan 10, 2024 1.6250 1.6750 1.6050 1.6250 1.6250 200,000

Related Tickers

CRCL.L Corcel Plc
0.1625
+6.56%
 
ROG.AX Red Sky Energy Limited
0.0060
-14.29%
 
AXL.L Arrow Exploration Corp.
25.25
+1.00%
 
ECO.L Eco (Atlantic) Oil & Gas Ltd.
12.00
+2.13%
 
GBP.L Global Petroleum Limited
0.2025
0.00%
 
AET.L Afentra plc
50.80
+2.83%
 
EOG.V Eco (Atlantic) Oil & Gas Ltd.
0.2050
-2.38%
 
ZEN.L Zenith Energy Ltd.
6.15
+0.82%
 
CEG.L Challenger Energy Group PLC
9.00
+9.09%
 
GENL.L Genel Energy plc
62.00
-3.12%