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:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Gran Tierra Energy Inc. (CDI) (GTE) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 08/03/2024 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 07/03/2024 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 06/03/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 05/03/2024 | 450.00p | 450.00p | 430.00p | 430.00p | 0 |
| 04/03/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 01/03/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 29/02/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 28/02/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 27/02/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 26/02/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 23/02/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 22/02/2024 | 430.00p | 430.00p | 425.00p | 430.00p | 0 |
| 21/02/2024 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 20/02/2024 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 19/02/2024 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 16/02/2024 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 15/02/2024 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 14/02/2024 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 13/02/2024 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 12/02/2024 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 09/02/2024 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 08/02/2024 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 07/02/2024 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 06/02/2024 | 415.00p | 430.00p | 415.00p | 415.00p | 0 |
| 05/02/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
*Close Price adjusted for both dividends and splits