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 |
|---|---|---|---|---|---|
| 27/11/2020 | 230.00p | 230.00p | 220.00p | 220.00p | 0 |
| 26/11/2020 | 230.00p | 230.00p | 220.00p | 220.00p | 0 |
| 25/11/2020 | 230.00p | 230.00p | 205.00p | 220.00p | 0 |
| 24/11/2020 | 200.00p | 205.00p | 200.00p | 205.00p | 0 |
| 23/11/2020 | 200.00p | 205.00p | 200.00p | 205.00p | 0 |
| 20/11/2020 | 200.00p | 205.00p | 200.00p | 205.00p | 0 |
| 19/11/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 18/11/2020 | 200.00p | 205.00p | 200.00p | 205.00p | 0 |
| 17/11/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 16/11/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 13/11/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 12/11/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 11/11/2020 | 205.00p | 205.00p | 185.60p | 205.00p | 300 |
| 10/11/2020 | 200.00p | 205.00p | 200.00p | 205.00p | 0 |
| 09/11/2020 | 200.00p | 205.00p | 200.00p | 205.00p | 0 |
| 06/11/2020 | 200.00p | 205.00p | 200.00p | 205.00p | 0 |
| 05/11/2020 | 200.00p | 205.00p | 200.00p | 205.00p | 0 |
| 04/11/2020 | 205.00p | 250.00p | 205.00p | 205.00p | 1000 |
| 03/11/2020 | 200.00p | 205.00p | 200.00p | 205.00p | 0 |
| 02/11/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 30/10/2020 | 200.00p | 205.00p | 200.00p | 205.00p | 0 |
| 29/10/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 28/10/2020 | 200.00p | 205.00p | 200.00p | 205.00p | 0 |
| 27/10/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 26/10/2020 | 200.00p | 205.00p | 205.00p | 205.00p | 0 |
| 23/10/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 22/10/2020 | 225.00p | 225.00p | 205.00p | 205.00p | 0 |
| 21/10/2020 | 200.00p | 225.00p | 200.00p | 225.00p | 0 |
| 20/10/2020 | 200.00p | 225.00p | 200.00p | 225.00p | 0 |
| 19/10/2020 | 200.00p | 225.00p | 200.00p | 225.00p | 0 |
| 16/10/2020 | 200.00p | 225.00p | 200.00p | 225.00p | 0 |
| 15/10/2020 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 14/10/2020 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 13/10/2020 | 200.00p | 225.00p | 200.00p | 225.00p | 0 |
| 12/10/2020 | 200.00p | 225.00p | 200.00p | 225.00p | 0 |
| 09/10/2020 | 200.00p | 225.00p | 200.00p | 225.00p | 0 |
| 08/10/2020 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 07/10/2020 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 06/10/2020 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 05/10/2020 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 02/10/2020 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 01/10/2020 | 200.00p | 249.50p | 200.00p | 225.00p | 56 |
| 30/09/2020 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 29/09/2020 | 200.00p | 225.00p | 200.00p | 225.00p | 0 |
| 28/09/2020 | 200.00p | 225.00p | 200.00p | 225.00p | 0 |
| 25/09/2020 | 200.00p | 225.00p | 200.00p | 225.00p | 0 |
| 24/09/2020 | 200.00p | 225.00p | 200.00p | 225.00p | 0 |
| 23/09/2020 | 200.00p | 225.00p | 200.00p | 225.00p | 0 |
| 22/09/2020 | 200.00p | 225.00p | 200.00p | 225.00p | 0 |
| 21/09/2020 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 18/09/2020 | 200.00p | 225.00p | 200.00p | 225.00p | 0 |
| 17/09/2020 | 200.00p | 225.00p | 200.00p | 225.00p | 0 |
| 16/09/2020 | 200.00p | 225.00p | 200.00p | 225.00p | 0 |
| 15/09/2020 | 200.00p | 225.00p | 200.00p | 225.00p | 0 |
| 14/09/2020 | 200.00p | 225.00p | 200.00p | 225.00p | 0 |
| 11/09/2020 | 200.00p | 225.00p | 200.00p | 225.00p | 0 |
| 10/09/2020 | 220.00p | 235.00p | 220.00p | 225.00p | 0 |
| 09/09/2020 | 220.00p | 235.00p | 220.00p | 235.00p | 0 |
| 08/09/2020 | 220.00p | 235.00p | 220.00p | 235.00p | 0 |
| 07/09/2020 | 220.00p | 235.00p | 235.00p | 235.00p | 0 |
| 04/09/2020 | 220.00p | 235.00p | 220.00p | 235.00p | 0 |
| 03/09/2020 | 220.00p | 235.00p | 220.00p | 235.00p | 0 |
| 02/09/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 01/09/2020 | 220.00p | 235.00p | 220.00p | 235.00p | 0 |
| 28/08/2020 | 220.00p | 235.00p | 220.00p | 235.00p | 0 |
| 27/08/2020 | 220.00p | 235.00p | 220.00p | 235.00p | 0 |
| 26/08/2020 | 220.00p | 235.00p | 220.00p | 235.00p | 0 |
| 25/08/2020 | 220.00p | 235.00p | 220.00p | 235.00p | 0 |
| 24/08/2020 | 220.00p | 235.00p | 220.00p | 235.00p | 0 |
| 21/08/2020 | 220.00p | 235.00p | 220.00p | 235.00p | 0 |
| 20/08/2020 | 220.00p | 235.00p | 220.00p | 235.00p | 0 |
| 19/08/2020 | 220.00p | 250.00p | 220.00p | 235.00p | 0 |
| 18/08/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 17/08/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 14/08/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 13/08/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 12/08/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 11/08/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 10/08/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 07/08/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 06/08/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 05/08/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 04/08/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 03/08/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 31/07/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 30/07/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 29/07/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 28/07/2020 | 250.00p | 270.00p | 250.00p | 250.00p | 0 |
| 27/07/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 24/07/2020 | 270.00p | 280.00p | 270.00p | 270.00p | 0 |
| 23/07/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 22/07/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 21/07/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 20/07/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 17/07/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 16/07/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 15/07/2020 | 280.00p | 280.00p | 270.00p | 280.00p | 966 |
| 14/07/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 13/07/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 10/07/2020 | 280.00p | 280.00p | 270.00p | 270.00p | 0 |
| 09/07/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 08/07/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 07/07/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 06/07/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 03/07/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 02/07/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 01/07/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 30/06/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 29/06/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 26/06/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 25/06/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 24/06/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 23/06/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 22/06/2020 | 320.00p | 330.00p | 320.00p | 320.00p | 0 |
| 19/06/2020 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 18/06/2020 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 17/06/2020 | 330.00p | 330.00p | 300.00p | 330.00p | 0 |
| 16/06/2020 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 15/06/2020 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 12/06/2020 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 11/06/2020 | 400.00p | 400.00p | 300.00p | 300.00p | 1000 |
| 10/06/2020 | 400.00p | 400.00p | 220.00p | 400.00p | 0 |
| 09/06/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 08/06/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 05/06/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 04/06/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 03/06/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 3776 |
| 02/06/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 01/06/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 29/05/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 28/05/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 27/05/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 26/05/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 22/05/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 21/05/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 20/05/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 19/05/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 18/05/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 15/05/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 14/05/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 13/05/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 12/05/2020 | 250.00p | 250.00p | 220.00p | 220.00p | 0 |
| 11/05/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 07/05/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 06/05/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 05/05/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 04/05/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 01/05/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 30/04/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 29/04/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 28/04/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 27/04/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 24/04/2020 | 200.00p | 250.00p | 200.00p | 250.00p | 0 |
| 23/04/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 22/04/2020 | 200.00p | 250.00p | 200.00p | 200.00p | 0 |
| 21/04/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 20/04/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 17/04/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 16/04/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 15/04/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 14/04/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 09/04/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 08/04/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 07/04/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 06/04/2020 | 250.00p | 250.00p | 200.00p | 250.00p | 0 |
| 03/04/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 02/04/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 01/04/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 515 |
| 31/03/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 30/03/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 27/03/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 26/03/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 25/03/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 24/03/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 23/03/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 20/03/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 1534 |
| 19/03/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 18/03/2020 | 200.00p | 250.00p | 200.00p | 200.00p | 0 |
| 17/03/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 16/03/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 13/03/2020 | 230.00p | 250.00p | 230.00p | 250.00p | 0 |
| 12/03/2020 | 230.00p | 250.00p | 230.00p | 230.00p | 0 |
| 11/03/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 10/03/2020 | 250.00p | 280.00p | 250.00p | 250.00p | 0 |
| 09/03/2020 | 550.00p | 550.00p | 220.00p | 280.00p | 0 |
| 06/03/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 05/03/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 04/03/2020 | 570.00p | 600.00p | 550.00p | 550.00p | 0 |
| 03/03/2020 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 02/03/2020 | 600.00p | 600.00p | 550.00p | 600.00p | 0 |
| 28/02/2020 | 550.00p | 570.00p | 550.00p | 550.00p | 0 |
| 27/02/2020 | 620.00p | 700.00p | 570.00p | 570.00p | 0 |
| 26/02/2020 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 25/02/2020 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 24/02/2020 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 21/02/2020 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 20/02/2020 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 19/02/2020 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 18/02/2020 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 17/02/2020 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
*Close Price adjusted for both dividends and splits