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:
- Buy Brooks Macdonald Group (BRK) by Tom Winnifrith in ShareProphets
- Buy Brooks Macdonald Group (BRK) by Steve Moore in ShareProphets
- Avoid ASOS (ASC) by Steve Moore in ShareProphets
- Avoid Domino's Pizza Group (DOM) by Steve Moore in ShareProphets
- Buy Kazera Global (KZG) by Hot Stock Rockets in ShareProphets
- Buy Rolls-Royce Holdings (RR.) by UBS
- Buy London Stock Exchange Group (LSEG) by UBS
- Reduce Wizz Air Holdings (WIZZ) by Kepler Cheuvreux
- Hold Berkeley Group Holdings (The) (BKG) by Deutsche Bank
- Buy SSE (SSE) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
- Buy Workspace Group (WKP) by Berenberg
- Overweight British American Tobacco (BATS) by Morgan Stanley
- Equal Weight Imperial Brands (IMB) by Morgan Stanley
- Buy British Land Company (BLND) by Goldman Sachs
- Market Perform Coca-Cola Europacific Partners (DI) (CCEP) by Bernstein
- Equal Weight WH Smith (SMWH) by Barclays
- Outperform London Stock Exchange Group (LSEG) by RBC Capital
- Overweight Sainsbury (J) (SBRY) by JP Morgan
- Overweight London Stock Exchange Group (LSEG) by JP Morgan
Gran Tierra Energy Inc. (CDI) (GTE) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/07/2021 | 500.00p | 520.00p | 500.00p | 520.00p | 0 |
| 21/07/2021 | 500.00p | 520.00p | 500.00p | 520.00p | 0 |
| 20/07/2021 | 500.00p | 550.00p | 500.00p | 520.00p | 0 |
| 19/07/2021 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 16/07/2021 | 550.00p | 565.00p | 550.00p | 550.00p | 0 |
| 15/07/2021 | 580.00p | 580.00p | 565.00p | 565.00p | 0 |
| 14/07/2021 | 580.00p | 580.00p | 565.00p | 565.00p | 0 |
| 13/07/2021 | 580.00p | 580.00p | 565.00p | 565.00p | 0 |
| 12/07/2021 | 580.00p | 580.00p | 565.00p | 565.00p | 0 |
| 09/07/2021 | 580.00p | 599.30p | 565.00p | 565.00p | 83 |
| 08/07/2021 | 580.00p | 580.00p | 565.00p | 565.00p | 0 |
| 07/07/2021 | 580.00p | 580.00p | 565.00p | 565.00p | 0 |
| 06/07/2021 | 580.00p | 580.00p | 565.00p | 565.00p | 0 |
| 05/07/2021 | 580.00p | 580.00p | 565.00p | 565.00p | 0 |
| 02/07/2021 | 580.00p | 580.00p | 565.00p | 565.00p | 0 |
| 01/07/2021 | 580.00p | 580.00p | 565.00p | 565.00p | 0 |
| 30/06/2021 | 580.00p | 580.00p | 565.00p | 565.00p | 0 |
| 29/06/2021 | 580.00p | 580.00p | 565.00p | 565.00p | 0 |
| 28/06/2021 | 580.00p | 580.00p | 524.30p | 565.00p | 160 |
| 25/06/2021 | 580.00p | 580.00p | 565.00p | 565.00p | 0 |
| 24/06/2021 | 580.00p | 580.00p | 540.00p | 565.00p | 0 |
| 23/06/2021 | 580.00p | 617.90p | 540.00p | 540.00p | 260 |
| 22/06/2021 | 580.00p | 580.00p | 500.00p | 540.00p | 0 |
| 21/06/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 18/06/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 17/06/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 16/06/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 15/06/2021 | 500.00p | 549.00p | 500.00p | 500.00p | 62 |
| 14/06/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 11/06/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 10/06/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 09/06/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 08/06/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 07/06/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 04/06/2021 | 500.00p | 500.00p | 480.00p | 500.00p | 0 |
| 03/06/2021 | 480.00p | 500.00p | 480.00p | 500.00p | 0 |
| 02/06/2021 | 480.00p | 490.00p | 480.00p | 490.00p | 0 |
| 01/06/2021 | 480.00p | 490.00p | 475.10p | 490.00p | 1042 |
| 28/05/2021 | 480.00p | 490.00p | 480.00p | 490.00p | 0 |
| 27/05/2021 | 480.00p | 490.00p | 480.00p | 490.00p | 0 |
| 26/05/2021 | 480.00p | 490.00p | 480.00p | 490.00p | 0 |
| 25/05/2021 | 480.00p | 490.00p | 480.00p | 490.00p | 0 |
| 24/05/2021 | 480.00p | 490.00p | 480.00p | 490.00p | 0 |
| 21/05/2021 | 480.00p | 490.00p | 480.00p | 490.00p | 0 |
| 20/05/2021 | 480.00p | 490.00p | 480.00p | 490.00p | 0 |
| 19/05/2021 | 480.00p | 500.00p | 480.00p | 490.00p | 0 |
| 18/05/2021 | 550.00p | 550.00p | 500.00p | 500.00p | 0 |
| 17/05/2021 | 550.00p | 550.00p | 525.00p | 525.00p | 0 |
| 14/05/2021 | 550.00p | 550.00p | 525.00p | 525.00p | 0 |
| 13/05/2021 | 550.00p | 550.00p | 525.00p | 525.00p | 0 |
| 12/05/2021 | 550.00p | 550.00p | 525.00p | 525.00p | 0 |
| 11/05/2021 | 550.00p | 550.00p | 525.00p | 525.00p | 0 |
| 10/05/2021 | 550.00p | 550.00p | 525.00p | 525.00p | 0 |
| 07/05/2021 | 550.00p | 550.00p | 525.00p | 525.00p | 0 |
| 06/05/2021 | 550.00p | 550.00p | 525.00p | 525.00p | 0 |
| 05/05/2021 | 500.00p | 550.00p | 500.00p | 525.00p | 100 |
| 04/05/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 30/04/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 29/04/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 28/04/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 27/04/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 26/04/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 23/04/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 22/04/2021 | 500.00p | 529.20p | 500.00p | 500.00p | 500 |
| 21/04/2021 | 530.00p | 550.00p | 515.00p | 515.00p | 0 |
| 20/04/2021 | 530.00p | 550.00p | 530.00p | 550.00p | 0 |
| 19/04/2021 | 530.00p | 550.00p | 530.00p | 550.00p | 0 |
| 16/04/2021 | 530.00p | 550.00p | 530.00p | 550.00p | 0 |
| 15/04/2021 | 530.00p | 550.00p | 530.00p | 550.00p | 0 |
| 14/04/2021 | 530.00p | 550.00p | 530.00p | 550.00p | 0 |
| 13/04/2021 | 530.00p | 550.00p | 530.00p | 550.00p | 0 |
| 12/04/2021 | 530.00p | 550.00p | 530.00p | 550.00p | 0 |
| 09/04/2021 | 530.00p | 560.00p | 530.00p | 550.00p | 0 |
| 08/04/2021 | 550.00p | 560.00p | 550.00p | 560.00p | 0 |
| 07/04/2021 | 550.00p | 560.00p | 550.00p | 560.00p | 0 |
| 06/04/2021 | 550.00p | 560.00p | 550.00p | 560.00p | 0 |
| 01/04/2021 | 550.00p | 560.00p | 550.00p | 560.00p | 0 |
| 31/03/2021 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 30/03/2021 | 550.00p | 560.00p | 550.00p | 560.00p | 0 |
| 29/03/2021 | 550.00p | 560.00p | 550.00p | 560.00p | 0 |
| 26/03/2021 | 500.00p | 560.00p | 500.00p | 560.00p | 500 |
| 25/03/2021 | 570.00p | 570.00p | 540.00p | 570.00p | 76 |
| 24/03/2021 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 23/03/2021 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 22/03/2021 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 19/03/2021 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 18/03/2021 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 17/03/2021 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 16/03/2021 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 15/03/2021 | 570.00p | 619.00p | 570.00p | 570.00p | 144 |
| 12/03/2021 | 570.00p | 620.00p | 570.00p | 570.00p | 14 |
| 11/03/2021 | 570.00p | 620.00p | 570.00p | 570.00p | 150 |
| 10/03/2021 | 550.00p | 570.00p | 550.00p | 560.00p | 500 |
| 09/03/2021 | 550.00p | 550.00p | 535.00p | 535.00p | 0 |
| 08/03/2021 | 550.00p | 550.00p | 535.00p | 535.00p | 0 |
| 05/03/2021 | 520.00p | 535.00p | 520.00p | 535.00p | 0 |
| 04/03/2021 | 520.00p | 535.00p | 520.00p | 520.00p | 0 |
| 03/03/2021 | 550.00p | 575.00p | 535.00p | 535.00p | 0 |
| 02/03/2021 | 550.00p | 590.00p | 550.00p | 575.00p | 0 |
| 01/03/2021 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 26/02/2021 | 590.00p | 600.00p | 590.00p | 590.00p | 0 |
| 25/02/2021 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 24/02/2021 | 610.00p | 650.00p | 610.00p | 610.00p | 76 |
| 23/02/2021 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 22/02/2021 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 19/02/2021 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 18/02/2021 | 680.00p | 680.00p | 665.00p | 680.00p | 0 |
| 17/02/2021 | 650.00p | 700.00p | 650.00p | 665.00p | 100 |
| 16/02/2021 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 15/02/2021 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 12/02/2021 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 11/02/2021 | 550.00p | 650.00p | 475.00p | 650.00p | 0 |
| 10/02/2021 | 425.00p | 475.00p | 400.00p | 475.00p | 1608 |
| 09/02/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 08/02/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 05/02/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 04/02/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 03/02/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 02/02/2021 | 400.00p | 400.00p | 356.00p | 400.00p | 2 |
| 01/02/2021 | 400.00p | 415.00p | 400.00p | 400.00p | 0 |
| 29/01/2021 | 430.00p | 449.30p | 415.00p | 415.00p | 2 |
| 28/01/2021 | 320.00p | 415.00p | 320.00p | 415.00p | 150 |
| 27/01/2021 | 350.00p | 350.00p | 325.00p | 325.00p | 0 |
| 26/01/2021 | 350.00p | 350.00p | 325.00p | 325.00p | 0 |
| 25/01/2021 | 350.00p | 350.00p | 325.00p | 325.00p | 0 |
| 22/01/2021 | 350.00p | 350.00p | 325.00p | 325.00p | 0 |
| 21/01/2021 | 350.00p | 350.00p | 325.00p | 325.00p | 0 |
| 20/01/2021 | 350.00p | 350.00p | 301.50p | 325.00p | 56 |
| 19/01/2021 | 350.00p | 350.00p | 325.00p | 325.00p | 0 |
| 18/01/2021 | 350.00p | 350.00p | 325.00p | 325.00p | 0 |
| 15/01/2021 | 380.00p | 380.00p | 325.00p | 325.00p | 492 |
| 14/01/2021 | 380.00p | 380.00p | 340.00p | 340.00p | 0 |
| 13/01/2021 | 380.00p | 380.00p | 340.00p | 340.00p | 0 |
| 12/01/2021 | 300.00p | 340.00p | 300.00p | 340.00p | 703 |
| 11/01/2021 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 08/01/2021 | 300.00p | 300.00p | 300.00p | 300.00p | 620 |
| 07/01/2021 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 06/01/2021 | 300.00p | 300.00p | 285.00p | 300.00p | 0 |
| 05/01/2021 | 270.00p | 285.00p | 270.00p | 285.00p | 0 |
| 04/01/2021 | 270.00p | 285.00p | 270.00p | 285.00p | 0 |
| 31/12/2020 | 270.00p | 285.00p | 270.00p | 285.00p | 0 |
| 30/12/2020 | 270.00p | 285.00p | 270.00p | 285.00p | 0 |
| 29/12/2020 | 270.00p | 285.00p | 270.00p | 285.00p | 0 |
| 24/12/2020 | 270.00p | 285.00p | 270.00p | 285.00p | 0 |
| 23/12/2020 | 270.00p | 285.00p | 270.00p | 285.00p | 0 |
| 22/12/2020 | 270.00p | 285.00p | 270.00p | 285.00p | 0 |
| 21/12/2020 | 270.00p | 285.00p | 270.00p | 285.00p | 0 |
| 18/12/2020 | 270.00p | 285.00p | 270.00p | 285.00p | 0 |
| 17/12/2020 | 270.00p | 290.00p | 270.00p | 285.00p | 0 |
| 16/12/2020 | 280.00p | 300.00p | 280.00p | 290.00p | 0 |
| 15/12/2020 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 14/12/2020 | 290.00p | 300.00p | 230.00p | 300.00p | 0 |
| 11/12/2020 | 250.00p | 250.00p | 230.00p | 230.00p | 0 |
| 10/12/2020 | 250.00p | 250.00p | 220.00p | 230.00p | 0 |
| 09/12/2020 | 230.00p | 230.00p | 220.00p | 220.00p | 0 |
| 08/12/2020 | 230.00p | 259.20p | 220.00p | 220.00p | 193 |
| 07/12/2020 | 230.00p | 230.00p | 220.00p | 220.00p | 0 |
| 04/12/2020 | 230.00p | 230.00p | 220.00p | 220.00p | 0 |
| 03/12/2020 | 230.00p | 230.00p | 220.00p | 220.00p | 0 |
| 02/12/2020 | 230.00p | 230.00p | 220.00p | 220.00p | 0 |
| 01/12/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 30/11/2020 | 230.00p | 230.00p | 220.00p | 220.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits