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:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Gran Tierra Energy Inc. (CDI) (GTE) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/12/2024 | 502.50p | 515.00p | 490.00p | 502.50p | 64 |
| 19/12/2024 | 502.50p | 505.00p | 490.00p | 505.00p | 2745 |
| 18/12/2024 | 507.50p | 507.50p | 500.00p | 500.00p | 4582 |
| 17/12/2024 | 510.00p | 510.00p | 494.00p | 505.00p | 7199 |
| 16/12/2024 | 510.00p | 514.50p | 494.00p | 510.00p | 565 |
| 13/12/2024 | 510.00p | 514.50p | 505.00p | 505.00p | 5859 |
| 12/12/2024 | 510.00p | 539.98p | 506.00p | 510.00p | 3743 |
| 11/12/2024 | 507.50p | 510.00p | 505.80p | 510.00p | 5688 |
| 10/12/2024 | 507.50p | 510.00p | 505.00p | 505.00p | 5884 |
| 09/12/2024 | 520.00p | 520.00p | 501.00p | 510.00p | 2468 |
| 06/12/2024 | 530.00p | 548.00p | 510.00p | 530.00p | 1498 |
| 05/12/2024 | 535.00p | 535.00p | 520.00p | 532.50p | 2544 |
| 04/12/2024 | 535.00p | 535.00p | 520.00p | 535.00p | 1073 |
| 03/12/2024 | 535.00p | 535.00p | 521.50p | 535.00p | 2903 |
| 02/12/2024 | 525.00p | 550.00p | 510.00p | 510.00p | 795 |
| 29/11/2024 | 520.00p | 550.00p | 500.00p | 530.00p | 1365 |
| 28/11/2024 | 520.00p | 540.00p | 500.00p | 520.00p | 19011 |
| 27/11/2024 | 490.00p | 510.00p | 480.00p | 490.00p | 49768 |
| 26/11/2024 | 475.00p | 500.00p | 467.18p | 472.00p | 5783 |
| 25/11/2024 | 475.00p | 480.00p | 467.00p | 475.00p | 6282 |
| 22/11/2024 | 480.00p | 504.50p | 460.00p | 475.00p | 4026 |
| 21/11/2024 | 480.00p | 480.00p | 462.00p | 480.00p | 2277 |
| 20/11/2024 | 480.00p | 487.00p | 460.00p | 480.00p | 2442 |
| 19/11/2024 | 483.00p | 488.40p | 456.00p | 484.00p | 1163 |
| 18/11/2024 | 483.00p | 510.00p | 456.00p | 484.00p | 7958 |
| 15/11/2024 | 500.00p | 510.00p | 455.00p | 458.00p | 5177 |
| 14/11/2024 | 483.00p | 510.00p | 456.00p | 488.00p | 8221 |
| 13/11/2024 | 483.00p | 490.00p | 456.00p | 483.00p | 606 |
| 12/11/2024 | 500.00p | 500.00p | 460.00p | 500.00p | 540 |
| 11/11/2024 | 500.00p | 528.80p | 470.00p | 500.00p | 717 |
| 08/11/2024 | 500.00p | 530.00p | 470.00p | 520.00p | 2603 |
| 07/11/2024 | 505.00p | 505.00p | 470.00p | 500.00p | 2444 |
| 06/11/2024 | 487.50p | 487.50p | 450.00p | 487.50p | 388 |
| 05/11/2024 | 487.50p | 500.00p | 475.00p | 487.50p | 0 |
| 04/11/2024 | 487.50p | 512.50p | 475.00p | 487.50p | 0 |
| 01/11/2024 | 487.50p | 512.50p | 512.50p | 512.50p | 0 |
| 31/10/2024 | 500.00p | 533.33p | 500.00p | 512.50p | 0 |
| 30/10/2024 | 500.00p | 525.00p | 500.00p | 525.00p | 0 |
| 29/10/2024 | 500.00p | 533.33p | 500.00p | 525.00p | 0 |
| 28/10/2024 | 500.00p | 533.33p | 500.00p | 525.00p | 0 |
| 25/10/2024 | 508.00p | 533.33p | 508.00p | 525.00p | 0 |
| 24/10/2024 | 520.00p | 550.00p | 500.00p | 545.00p | 0 |
| 23/10/2024 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 22/10/2024 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 21/10/2024 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 18/10/2024 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 17/10/2024 | 545.00p | 545.00p | 530.00p | 545.00p | 0 |
| 16/10/2024 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 15/10/2024 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 14/10/2024 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 11/10/2024 | 545.00p | 545.00p | 522.50p | 545.00p | 0 |
| 10/10/2024 | 545.00p | 545.00p | 522.50p | 545.00p | 0 |
| 09/10/2024 | 545.00p | 545.00p | 522.50p | 545.00p | 0 |
| 08/10/2024 | 545.00p | 545.00p | 530.00p | 545.00p | 0 |
| 07/10/2024 | 545.00p | 550.00p | 530.00p | 545.00p | 0 |
| 04/10/2024 | 550.00p | 600.00p | 540.00p | 550.00p | 0 |
| 03/10/2024 | 570.00p | 600.00p | 570.00p | 600.00p | 0 |
| 02/10/2024 | 630.00p | 630.00p | 600.00p | 600.00p | 82 |
| 01/10/2024 | 582.50p | 582.50p | 581.67p | 582.50p | 0 |
| 30/09/2024 | 582.50p | 582.50p | 581.67p | 582.50p | 0 |
| 27/09/2024 | 582.50p | 582.50p | 581.67p | 582.50p | 0 |
| 26/09/2024 | 582.50p | 585.00p | 582.50p | 582.50p | 507 |
| 25/09/2024 | 582.50p | 582.50p | 581.67p | 582.50p | 0 |
| 24/09/2024 | 582.50p | 582.50p | 581.67p | 582.50p | 0 |
| 23/09/2024 | 582.50p | 582.50p | 581.67p | 582.50p | 0 |
| 20/09/2024 | 507.50p | 582.50p | 507.50p | 582.50p | 0 |
| 19/09/2024 | 582.50p | 582.50p | 581.67p | 582.50p | 0 |
| 18/09/2024 | 582.50p | 582.50p | 581.67p | 582.50p | 0 |
| 17/09/2024 | 582.50p | 582.50p | 581.67p | 582.50p | 0 |
| 16/09/2024 | 585.00p | 585.00p | 583.33p | 585.00p | 0 |
| 13/09/2024 | 585.00p | 585.00p | 583.33p | 585.00p | 0 |
| 12/09/2024 | 585.00p | 585.00p | 583.33p | 585.00p | 0 |
| 11/09/2024 | 585.00p | 585.00p | 583.33p | 585.00p | 0 |
| 10/09/2024 | 590.00p | 590.00p | 586.67p | 590.00p | 0 |
| 09/09/2024 | 590.00p | 590.00p | 586.67p | 590.00p | 0 |
| 06/09/2024 | 590.00p | 592.50p | 586.67p | 590.00p | 0 |
| 05/09/2024 | 592.50p | 592.50p | 588.33p | 592.50p | 0 |
| 04/09/2024 | 610.00p | 610.00p | 600.00p | 610.00p | 0 |
| 03/09/2024 | 610.00p | 610.00p | 600.00p | 610.00p | 0 |
| 02/09/2024 | 610.00p | 610.00p | 600.00p | 610.00p | 0 |
| 30/08/2024 | 610.00p | 630.00p | 600.00p | 610.00p | 0 |
| 29/08/2024 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 28/08/2024 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 27/08/2024 | 630.00p | 650.00p | 630.00p | 630.00p | 0 |
| 23/08/2024 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 22/08/2024 | 650.00p | 666.67p | 650.00p | 650.00p | 0 |
| 21/08/2024 | 650.00p | 665.00p | 650.00p | 650.00p | 0 |
| 20/08/2024 | 665.00p | 696.50p | 665.00p | 665.00p | 10 |
| 19/08/2024 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 16/08/2024 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 15/08/2024 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
| 14/08/2024 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
| 13/08/2024 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 12/08/2024 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 09/08/2024 | 695.00p | 740.00p | 695.00p | 695.00p | 0 |
| 08/08/2024 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
| 07/08/2024 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 06/08/2024 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 05/08/2024 | 715.00p | 740.00p | 715.00p | 715.00p | 0 |
| 02/08/2024 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
| 01/08/2024 | 740.00p | 740.00p | 715.00p | 740.00p | 0 |
| 31/07/2024 | 715.00p | 735.00p | 715.00p | 715.00p | 0 |
| 30/07/2024 | 735.00p | 745.00p | 735.00p | 735.00p | 0 |
| 29/07/2024 | 745.00p | 745.00p | 740.00p | 745.00p | 0 |
| 26/07/2024 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
| 25/07/2024 | 745.00p | 745.00p | 740.00p | 745.00p | 0 |
| 24/07/2024 | 740.00p | 752.50p | 740.00p | 740.00p | 0 |
| 23/07/2024 | 752.50p | 752.50p | 752.50p | 752.50p | 0 |
| 22/07/2024 | 752.50p | 752.50p | 752.50p | 752.50p | 0 |
| 19/07/2024 | 765.00p | 765.00p | 752.50p | 752.50p | 0 |
| 18/07/2024 | 752.50p | 752.50p | 752.50p | 752.50p | 0 |
| 17/07/2024 | 752.50p | 752.50p | 752.50p | 752.50p | 0 |
| 16/07/2024 | 752.50p | 752.50p | 752.50p | 752.50p | 0 |
| 15/07/2024 | 752.50p | 752.50p | 752.50p | 752.50p | 0 |
| 12/07/2024 | 752.50p | 752.50p | 752.50p | 752.50p | 0 |
| 11/07/2024 | 752.50p | 760.00p | 752.50p | 752.50p | 0 |
| 10/07/2024 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 09/07/2024 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 08/07/2024 | 760.00p | 760.00p | 740.00p | 760.00p | 0 |
| 05/07/2024 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
| 04/07/2024 | 740.00p | 760.00p | 740.00p | 740.00p | 0 |
| 03/07/2024 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 02/07/2024 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 01/07/2024 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 28/06/2024 | 760.00p | 760.00p | 755.00p | 760.00p | 0 |
| 27/06/2024 | 755.00p | 755.00p | 755.00p | 755.00p | 0 |
| 26/06/2024 | 755.00p | 755.00p | 755.00p | 755.00p | 0 |
| 25/06/2024 | 755.00p | 755.00p | 745.00p | 755.00p | 0 |
| 24/06/2024 | 745.00p | 745.00p | 745.00p | 745.00p | 0 |
| 21/06/2024 | 745.00p | 745.00p | 745.00p | 745.00p | 0 |
| 20/06/2024 | 745.00p | 745.00p | 740.00p | 745.00p | 0 |
| 19/06/2024 | 740.00p | 745.00p | 740.00p | 740.00p | 0 |
| 18/06/2024 | 745.00p | 745.00p | 745.00p | 745.00p | 0 |
| 17/06/2024 | 745.00p | 745.00p | 740.00p | 745.00p | 0 |
| 14/06/2024 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
| 13/06/2024 | 745.00p | 745.00p | 745.00p | 745.00p | 0 |
| 12/06/2024 | 745.00p | 745.00p | 745.00p | 745.00p | 0 |
| 11/06/2024 | 732.50p | 748.33p | 680.00p | 737.50p | 0 |
| 10/06/2024 | 705.00p | 705.00p | 672.50p | 672.50p | 0 |
| 07/06/2024 | 705.00p | 672.50p | 657.50p | 672.50p | 0 |
| 06/06/2024 | 690.00p | 690.00p | 657.50p | 657.50p | 0 |
| 05/06/2024 | 690.00p | 690.00p | 657.50p | 657.50p | 0 |
| 04/06/2024 | 690.00p | 690.00p | 657.50p | 657.50p | 0 |
| 03/06/2024 | 690.00p | 690.00p | 657.50p | 657.50p | 0 |
| 31/05/2024 | 690.00p | 690.00p | 657.50p | 657.50p | 0 |
| 30/05/2024 | 690.00p | 690.00p | 657.50p | 657.50p | 0 |
| 29/05/2024 | 690.00p | 690.00p | 657.50p | 657.50p | 0 |
| 28/05/2024 | 685.00p | 685.00p | 657.50p | 657.50p | 0 |
| 24/05/2024 | 685.00p | 685.00p | 657.50p | 657.50p | 0 |
| 23/05/2024 | 700.00p | 667.50p | 667.50p | 667.50p | 0 |
| 22/05/2024 | 700.00p | 667.50p | 667.50p | 667.50p | 0 |
| 21/05/2024 | 700.00p | 700.00p | 667.50p | 667.50p | 0 |
| 20/05/2024 | 700.00p | 700.00p | 667.50p | 667.50p | 0 |
| 17/05/2024 | 700.00p | 700.00p | 667.50p | 667.50p | 0 |
| 16/05/2024 | 690.00p | 667.50p | 657.50p | 667.50p | 0 |
| 15/05/2024 | 700.00p | 700.00p | 667.50p | 667.50p | 0 |
| 14/05/2024 | 700.00p | 667.50p | 657.50p | 667.50p | 0 |
| 13/05/2024 | 670.00p | 750.35p | 657.50p | 657.50p | 500 |
| 10/05/2024 | 650.00p | 652.50p | 637.50p | 652.50p | 0 |
| 09/05/2024 | 665.00p | 665.00p | 652.50p | 652.50p | 0 |
| 08/05/2024 | 665.00p | 665.00p | 652.50p | 652.50p | 0 |
| 07/05/2024 | 665.00p | 657.50p | 652.50p | 652.50p | 0 |
| 03/05/2024 | 670.00p | 670.00p | 657.50p | 657.50p | 0 |
| 02/05/2024 | 670.00p | 657.50p | 657.50p | 657.50p | 0 |
| 01/05/2024 | 670.00p | 657.50p | 657.50p | 657.50p | 0 |
| 30/04/2024 | 670.00p | 670.00p | 657.50p | 657.50p | 0 |
| 29/04/2024 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 26/04/2024 | 620.00p | 620.00p | 615.00p | 620.00p | 0 |
| 25/04/2024 | 615.00p | 615.00p | 615.00p | 615.00p | 0 |
| 24/04/2024 | 600.00p | 616.67p | 600.00p | 600.00p | 0 |
| 23/04/2024 | 547.50p | 616.67p | 547.50p | 600.00p | 0 |
| 22/04/2024 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 19/04/2024 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 18/04/2024 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 17/04/2024 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 16/04/2024 | 547.50p | 547.50p | 545.00p | 547.50p | 0 |
| 15/04/2024 | 545.00p | 545.00p | 500.00p | 545.00p | 0 |
| 12/04/2024 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 11/04/2024 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 10/04/2024 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 09/04/2024 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 08/04/2024 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 05/04/2024 | 450.00p | 500.00p | 450.00p | 500.00p | 0 |
| 04/04/2024 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 03/04/2024 | 450.00p | 495.00p | 450.00p | 495.00p | 0 |
| 02/04/2024 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 28/03/2024 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 27/03/2024 | 495.00p | 495.00p | 490.00p | 495.00p | 0 |
| 26/03/2024 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 25/03/2024 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 22/03/2024 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 21/03/2024 | 485.00p | 520.00p | 485.00p | 485.00p | 0 |
| 20/03/2024 | 475.00p | 475.00p | 475.00p | 480.00p | 0 |
| 19/03/2024 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 18/03/2024 | 470.00p | 480.00p | 470.00p | 470.00p | 0 |
| 15/03/2024 | 470.00p | 480.00p | 470.00p | 470.00p | 0 |
| 14/03/2024 | 450.00p | 480.00p | 450.00p | 470.00p | 0 |
| 13/03/2024 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 12/03/2024 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 11/03/2024 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
*Close Price adjusted for both dividends and splits