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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Gran Tierra Energy Inc. (CDI) (GTE) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 355.00p | 355.00p | 344.70p | 355.00p | 985 |
| 11/03/2025 | 355.00p | 355.00p | 352.00p | 355.00p | 0 |
| 10/03/2025 | 355.00p | 370.00p | 330.00p | 355.00p | 403 |
| 07/03/2025 | 355.00p | 355.00p | 340.00p | 355.00p | 6145 |
| 06/03/2025 | 355.00p | 359.50p | 340.00p | 355.00p | 3085 |
| 05/03/2025 | 360.00p | 370.00p | 340.00p | 355.00p | 685 |
| 04/03/2025 | 365.00p | 380.00p | 350.00p | 360.00p | 138 |
| 03/03/2025 | 385.00p | 385.00p | 370.00p | 370.00p | 1237 |
| 28/02/2025 | 385.00p | 385.00p | 380.00p | 385.00p | 81 |
| 27/02/2025 | 390.00p | 390.00p | 380.00p | 385.00p | 601 |
| 26/02/2025 | 415.00p | 419.50p | 390.00p | 395.00p | 1742 |
| 25/02/2025 | 420.00p | 430.00p | 410.00p | 420.00p | 234 |
| 24/02/2025 | 450.00p | 450.00p | 410.00p | 420.00p | 2148 |
| 21/02/2025 | 450.00p | 450.00p | 440.00p | 450.00p | 516 |
| 20/02/2025 | 450.00p | 450.00p | 440.00p | 450.00p | 650 |
| 19/02/2025 | 450.00p | 450.00p | 441.12p | 450.00p | 250 |
| 18/02/2025 | 450.00p | 450.00p | 440.00p | 450.00p | 448 |
| 17/02/2025 | 450.00p | 450.00p | 440.00p | 450.00p | 84 |
| 14/02/2025 | 450.00p | 450.00p | 440.00p | 450.00p | 301 |
| 13/02/2025 | 450.00p | 459.00p | 446.60p | 450.00p | 678 |
| 12/02/2025 | 450.00p | 450.00p | 440.00p | 450.00p | 78 |
| 11/02/2025 | 450.00p | 450.00p | 442.00p | 450.00p | 480 |
| 10/02/2025 | 450.00p | 451.22p | 403.05p | 450.00p | 1109 |
| 07/02/2025 | 450.00p | 459.60p | 450.00p | 450.00p | 189 |
| 06/02/2025 | 450.00p | 459.00p | 450.00p | 450.00p | 44 |
| 05/02/2025 | 445.00p | 459.10p | 430.00p | 450.00p | 1899 |
| 04/02/2025 | 458.00p | 460.00p | 436.50p | 443.00p | 1302 |
| 03/02/2025 | 465.00p | 470.00p | 451.00p | 460.00p | 1310 |
| 31/01/2025 | 475.00p | 480.00p | 450.00p | 465.00p | 569 |
| 30/01/2025 | 490.00p | 490.00p | 465.00p | 475.00p | 812 |
| 29/01/2025 | 505.00p | 505.00p | 477.28p | 490.00p | 1410 |
| 28/01/2025 | 510.00p | 510.00p | 490.00p | 495.00p | 1403 |
| 27/01/2025 | 522.50p | 522.50p | 505.00p | 510.00p | 1927 |
| 24/01/2025 | 542.50p | 548.00p | 530.00p | 532.50p | 722 |
| 23/01/2025 | 545.00p | 548.00p | 537.12p | 545.00p | 20 |
| 22/01/2025 | 557.50p | 557.50p | 537.00p | 545.00p | 817 |
| 21/01/2025 | 607.50p | 615.00p | 568.74p | 592.50p | 6577 |
| 20/01/2025 | 620.00p | 620.00p | 605.40p | 615.00p | 305 |
| 17/01/2025 | 627.50p | 640.00p | 615.00p | 620.00p | 12874 |
| 16/01/2025 | 632.50p | 640.00p | 620.00p | 630.00p | 661 |
| 15/01/2025 | 632.50p | 639.50p | 621.25p | 632.50p | 5709 |
| 14/01/2025 | 632.50p | 640.00p | 620.00p | 632.50p | 20941 |
| 13/01/2025 | 625.00p | 630.00p | 610.00p | 630.00p | 1424 |
| 10/01/2025 | 592.50p | 634.50p | 592.50p | 610.00p | 1146 |
| 09/01/2025 | 595.00p | 600.00p | 588.20p | 592.50p | 1038 |
| 08/01/2025 | 595.00p | 604.00p | 588.00p | 595.00p | 56 |
| 07/01/2025 | 600.00p | 613.50p | 585.00p | 595.00p | 1111 |
| 06/01/2025 | 562.50p | 615.00p | 562.50p | 602.50p | 2067 |
| 03/01/2025 | 562.50p | 580.00p | 550.00p | 562.50p | 2680 |
| 02/01/2025 | 525.00p | 606.28p | 500.00p | 562.50p | 9448 |
| 31/12/2024 | 520.00p | 528.00p | 500.00p | 520.00p | 512 |
| 30/12/2024 | 520.00p | 540.00p | 500.00p | 525.00p | 4467 |
| 27/12/2024 | 507.50p | 558.23p | 500.00p | 500.00p | 9464 |
| 24/12/2024 | 502.50p | 515.00p | 480.00p | 502.50p | 401 |
| 23/12/2024 | 502.50p | 502.50p | 490.00p | 500.00p | 440 |
| 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 |
*Close Price adjusted for both dividends and splits