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 |
|---|---|---|---|---|---|
| 02/02/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 01/02/2024 | 430.00p | 430.00p | 425.00p | 430.00p | 0 |
| 31/01/2024 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 30/01/2024 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 29/01/2024 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 26/01/2024 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 25/01/2024 | 420.00p | 435.00p | 420.00p | 420.00p | 0 |
| 24/01/2024 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 23/01/2024 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 22/01/2024 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 19/01/2024 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 18/01/2024 | 440.00p | 440.00p | 435.00p | 435.00p | 0 |
| 17/01/2024 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 16/01/2024 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 15/01/2024 | 450.00p | 480.00p | 450.00p | 450.00p | 0 |
| 12/01/2024 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 11/01/2024 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 10/01/2024 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 09/01/2024 | 460.00p | 460.00p | 455.00p | 455.00p | 0 |
| 08/01/2024 | 470.00p | 470.00p | 450.80p | 460.00p | 618 |
| 05/01/2024 | 470.00p | 485.00p | 470.00p | 470.00p | 618 |
| 04/01/2024 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 03/01/2024 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 02/01/2024 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 29/12/2023 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 28/12/2023 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 27/12/2023 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 22/12/2023 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 21/12/2023 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 20/12/2023 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 19/12/2023 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 18/12/2023 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 15/12/2023 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 14/12/2023 | 505.00p | 505.00p | 480.00p | 480.00p | 0 |
| 13/12/2023 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 12/12/2023 | 505.00p | 520.00p | 505.00p | 505.00p | 0 |
| 11/12/2023 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 08/12/2023 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 07/12/2023 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 06/12/2023 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 05/12/2023 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 04/12/2023 | 550.00p | 520.00p | 520.00p | 520.00p | 0 |
| 01/12/2023 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 30/11/2023 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 29/11/2023 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 28/11/2023 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 27/11/2023 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 24/11/2023 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 23/11/2023 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 22/11/2023 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 21/11/2023 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 20/11/2023 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 17/11/2023 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 16/11/2023 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 15/11/2023 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 14/11/2023 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 13/11/2023 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 10/11/2023 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 09/11/2023 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 08/11/2023 | 527.50p | 527.50p | 527.50p | 527.50p | 0 |
| 07/11/2023 | 547.50p | 547.50p | 527.50p | 527.50p | 0 |
| 06/11/2023 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 03/11/2023 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 02/11/2023 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 01/11/2023 | 520.00p | 540.00p | 520.00p | 540.00p | 0 |
| 31/10/2023 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 30/10/2023 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 27/10/2023 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 26/10/2023 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 25/10/2023 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 24/10/2023 | 525.00p | 540.00p | 525.00p | 525.00p | 0 |
| 23/10/2023 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 20/10/2023 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 19/10/2023 | 540.00p | 576.50p | 380.00p | 540.00p | 0 |
| 18/10/2023 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 17/10/2023 | 550.00p | 566.67p | 525.00p | 535.00p | 0 |
| 16/10/2023 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 13/10/2023 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 12/10/2023 | 535.00p | 535.00p | 525.00p | 525.00p | 0 |
| 11/10/2023 | 535.00p | 535.00p | 525.00p | 535.00p | 0 |
| 10/10/2023 | 525.00p | 545.00p | 525.00p | 525.00p | 227 |
| 09/10/2023 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 06/10/2023 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 05/10/2023 | 537.50p | 537.50p | 525.00p | 525.00p | 0 |
| 04/10/2023 | 550.00p | 550.00p | 533.33p | 550.00p | 0 |
| 03/10/2023 | 550.00p | 550.00p | 533.33p | 550.00p | 0 |
| 02/10/2023 | 550.00p | 550.00p | 533.33p | 550.00p | 0 |
| 29/09/2023 | 550.00p | 577.96p | 550.00p | 550.00p | 282 |
| 28/09/2023 | 534.00p | 547.50p | 522.00p | 547.50p | 0 |
| 27/09/2023 | 522.00p | 522.00p | 522.00p | 522.00p | 0 |
| 26/09/2023 | 522.00p | 522.00p | 522.00p | 522.00p | 0 |
| 25/09/2023 | 522.00p | 522.00p | 522.00p | 522.00p | 0 |
| 22/09/2023 | 522.00p | 522.00p | 522.00p | 522.00p | 0 |
| 21/09/2023 | 522.00p | 558.48p | 522.00p | 522.00p | 190 |
| 20/09/2023 | 522.00p | 522.00p | 522.00p | 522.00p | 0 |
| 19/09/2023 | 522.00p | 522.00p | 510.00p | 522.00p | 0 |
| 18/09/2023 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 15/09/2023 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 14/09/2023 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 13/09/2023 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 12/09/2023 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 11/09/2023 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 08/09/2023 | 510.00p | 511.00p | 510.00p | 510.00p | 0 |
| 07/09/2023 | 511.00p | 527.33p | 511.00p | 511.00p | 0 |
| 06/09/2023 | 511.00p | 527.33p | 511.00p | 511.00p | 0 |
| 05/09/2023 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 04/09/2023 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 01/09/2023 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 31/08/2023 | 510.00p | 510.00p | 505.00p | 510.00p | 0 |
| 30/08/2023 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 29/08/2023 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 25/08/2023 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 24/08/2023 | 505.00p | 510.00p | 505.00p | 505.00p | 0 |
| 23/08/2023 | 510.00p | 510.00p | 505.00p | 510.00p | 0 |
| 22/08/2023 | 510.00p | 526.67p | 505.00p | 505.00p | 0 |
| 21/08/2023 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 18/08/2023 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 17/08/2023 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 16/08/2023 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 15/08/2023 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 14/08/2023 | 500.00p | 550.00p | 500.00p | 510.00p | 1000 |
| 11/08/2023 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 10/08/2023 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 09/08/2023 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 08/08/2023 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 07/08/2023 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 04/08/2023 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 03/08/2023 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 02/08/2023 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 01/08/2023 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 31/07/2023 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 28/07/2023 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 27/07/2023 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 26/07/2023 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 25/07/2023 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 24/07/2023 | 430.00p | 430.00p | 405.00p | 430.00p | 0 |
| 21/07/2023 | 430.00p | 430.00p | 405.00p | 430.00p | 0 |
| 20/07/2023 | 430.00p | 430.00p | 405.00p | 430.00p | 0 |
| 19/07/2023 | 430.00p | 430.00p | 405.00p | 430.00p | 0 |
| 18/07/2023 | 425.00p | 425.00p | 381.42p | 425.00p | 834 |
| 17/07/2023 | 422.00p | 422.00p | 408.00p | 422.00p | 0 |
| 14/07/2023 | 422.00p | 422.00p | 408.00p | 422.00p | 0 |
| 13/07/2023 | 422.00p | 422.00p | 408.00p | 422.00p | 0 |
| 12/07/2023 | 422.00p | 422.00p | 408.00p | 422.00p | 0 |
| 11/07/2023 | 415.00p | 420.05p | 415.00p | 415.00p | 1062 |
| 10/07/2023 | 415.00p | 415.00p | 403.33p | 415.00p | 0 |
| 07/07/2023 | 430.00p | 430.00p | 413.33p | 430.00p | 0 |
| 06/07/2023 | 415.00p | 430.00p | 403.33p | 415.00p | 0 |
| 05/07/2023 | 430.00p | 430.00p | 381.58p | 430.00p | 834 |
| 04/07/2023 | 415.00p | 415.00p | 403.33p | 415.00p | 0 |
| 03/07/2023 | 415.00p | 415.00p | 403.33p | 415.00p | 0 |
| 30/06/2023 | 415.00p | 450.00p | 415.00p | 415.00p | 1026 |
| 29/06/2023 | 415.00p | 415.00p | 403.33p | 415.00p | 0 |
| 28/06/2023 | 415.00p | 415.00p | 381.01p | 415.00p | 2 |
| 27/06/2023 | 415.00p | 435.00p | 403.33p | 415.00p | 0 |
| 26/06/2023 | 425.00p | 435.00p | 388.09p | 435.00p | 6400 |
| 23/06/2023 | 425.00p | 435.00p | 435.00p | 435.00p | 0 |
| 22/06/2023 | 435.00p | 435.00p | 423.33p | 435.00p | 0 |
| 21/06/2023 | 450.00p | 450.00p | 423.33p | 435.00p | 0 |
| 20/06/2023 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 19/06/2023 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 16/06/2023 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 15/06/2023 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 14/06/2023 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 13/06/2023 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 12/06/2023 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 09/06/2023 | 450.00p | 450.00p | 433.33p | 450.00p | 0 |
| 08/06/2023 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 07/06/2023 | 440.00p | 440.00p | 426.67p | 440.00p | 0 |
| 06/06/2023 | 440.00p | 440.00p | 426.67p | 440.00p | 0 |
| 05/06/2023 | 440.00p | 440.00p | 426.67p | 440.00p | 0 |
| 02/06/2023 | 440.00p | 440.00p | 426.67p | 440.00p | 0 |
| 01/06/2023 | 440.00p | 450.00p | 426.67p | 440.00p | 0 |
| 31/05/2023 | 450.00p | 450.00p | 433.33p | 450.00p | 0 |
| 30/05/2023 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 26/05/2023 | 460.00p | 475.00p | 460.00p | 460.00p | 0 |
| 25/05/2023 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 24/05/2023 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 23/05/2023 | 475.00p | 475.00p | 463.62p | 475.00p | 32 |
| 22/05/2023 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 19/05/2023 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 18/05/2023 | 500.00p | 500.00p | 475.00p | 475.00p | 0 |
| 17/05/2023 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 16/05/2023 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 15/05/2023 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 12/05/2023 | 475.00p | 475.00p | 443.53p | 475.00p | 104 |
| 11/05/2023 | 485.00p | 485.00p | 475.00p | 475.00p | 0 |
| 10/05/2023 | 520.00p | 520.00p | 485.00p | 485.00p | 600 |
| 09/05/2023 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 05/05/2023 | 550.00p | 550.00p | 525.00p | 525.00p | 500 |
| 04/05/2023 | 625.00p | 637.50p | 625.00p | 625.00p | 400 |
| 03/05/2023 | 725.00p | 725.00p | 633.33p | 650.00p | 0 |
| 02/05/2023 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 28/04/2023 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 27/04/2023 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 26/04/2023 | 750.00p | 750.00p | 725.00p | 725.00p | 0 |
| 25/04/2023 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 24/04/2023 | 750.00p | 800.00p | 750.00p | 750.00p | 0 |
| 21/04/2023 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 20/04/2023 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
*Close Price adjusted for both dividends and splits