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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- 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
Gran Tierra Energy Inc. (CDI) (GTE) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits