Shares Magazine
355.00p+0.00 (+0.00%)16 Jul 2025, 15:57
Gran Tierra Energy Inc. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 16, 2025 | 355.00p | 361.00p | 350.00p | 355.00p | 226 |
| Jul 15, 2025 | 355.00p | 367.00p | 334.00p | 355.00p | 268 |
| Jul 14, 2025 | 360.00p | 360.00p | 360.00p | 360.00p | 36 |
| Jul 11, 2025 | 360.00p | 348.00p | 340.00p | 360.00p | 1,642 |
| Jul 9, 2025 | 360.00p | 344.30p | 344.30p | 360.00p | 464 |
| Jul 7, 2025 | 360.00p | 344.00p | 344.00p | 360.00p | 2 |
| Jul 4, 2025 | 360.00p | 342.10p | 342.10p | 360.00p | 8 |
| Jul 3, 2025 | 360.00p | 342.00p | 340.80p | 360.00p | 208 |
| Jul 2, 2025 | 355.00p | 368.50p | 340.00p | 355.00p | 680 |
| Jul 1, 2025 | 375.00p | 390.00p | 340.60p | 355.00p | 430 |
| Jun 30, 2025 | 380.00p | 370.00p | 359.56p | 375.00p | 1,896 |
| Jun 27, 2025 | 390.00p | 380.00p | 370.00p | 385.00p | 96 |
| Jun 26, 2025 | 395.00p | 399.00p | 380.00p | 390.00p | 577 |
| Jun 25, 2025 | 410.00p | 400.40p | 390.00p | 390.00p | 111 |
| Jun 24, 2025 | 420.00p | 440.00p | 400.00p | 420.00p | 53 |
| Jun 23, 2025 | 445.00p | 458.50p | 433.01p | 445.00p | 1,081 |
| Jun 20, 2025 | 445.00p | 433.60p | 430.00p | 445.00p | 1,729 |
| Jun 19, 2025 | 445.00p | 433.60p | 433.60p | 445.00p | 87 |
| Jun 18, 2025 | 440.00p | 444.00p | 430.00p | 445.00p | 1,277 |
| Jun 17, 2025 | 435.00p | 450.00p | 412.00p | 416.00p | 3,137 |
| Jun 16, 2025 | 430.00p | 448.00p | 400.00p | 430.00p | 15,079 |
| Jun 13, 2025 | 375.00p | 408.50p | 387.00p | 410.00p | 5,354 |
| Jun 12, 2025 | 360.00p | 374.90p | 340.00p | 370.00p | 4,221 |
| Jun 11, 2025 | 355.00p | 380.00p | 330.00p | 355.00p | 375 |
| Jun 10, 2025 | 355.00p | 362.00p | 332.50p | 355.00p | 26 |
| Jun 9, 2025 | 355.00p | 339.10p | 330.00p | 355.00p | 350 |
| Jun 6, 2025 | 355.00p | 339.10p | 339.10p | 355.00p | 2 |
| Jun 4, 2025 | 355.00p | 380.00p | 330.00p | 355.00p | 368 |
| Jun 2, 2025 | 345.00p | 360.00p | 330.00p | 350.00p | 6,433 |
| May 30, 2025 | 345.00p | 340.00p | 340.00p | 345.00p | 1,214 |
| May 28, 2025 | 345.00p | 355.00p | 339.00p | 345.00p | 10,266 |
| May 27, 2025 | 345.00p | 339.00p | 338.00p | 345.00p | 129 |
| May 23, 2025 | 345.00p | 355.00p | 320.00p | 345.00p | 10,336 |
| May 22, 2025 | 380.00p | 362.00p | 320.00p | 345.00p | 7,555 |
| May 21, 2025 | 380.00p | 362.00p | 360.04p | 380.00p | 514 |
| May 20, 2025 | 380.00p | 380.00p | 380.00p | 380.00p | 10 |
| May 19, 2025 | 380.00p | 360.82p | 360.04p | 380.00p | 933 |
| May 16, 2025 | 380.00p | 362.02p | 362.00p | 380.00p | 178 |
| May 15, 2025 | 380.00p | 398.00p | 365.00p | 380.00p | 49,086 |
| May 14, 2025 | 365.00p | 370.00p | 350.00p | 350.00p | 1,190 |
| May 13, 2025 | 345.00p | 375.00p | 330.00p | 365.00p | 1,457 |
| May 12, 2025 | 330.00p | 340.00p | 320.00p | 335.00p | 765 |
| May 9, 2025 | 315.00p | 336.00p | 310.00p | 336.00p | 3,028 |
| May 8, 2025 | 315.00p | 320.00p | 300.40p | 310.00p | 1,501 |
| May 7, 2025 | 325.00p | 337.00p | 310.00p | 315.00p | 420 |
| May 6, 2025 | 325.00p | 339.40p | 310.00p | 325.00p | 790 |
| May 2, 2025 | 340.00p | 335.02p | 335.00p | 340.00p | 2,404 |
| May 1, 2025 | 345.00p | 360.00p | 330.00p | 345.00p | 251 |
| Apr 30, 2025 | 345.00p | 330.90p | 330.88p | 345.00p | 136 |
| Apr 29, 2025 | 345.00p | 331.50p | 331.50p | 345.00p | 39 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bloomsbury Publishing PLC | 517.00 | 6.16 |
| Lion Finance Group PLC | 7,400.00 | 3.93 |
| Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
| Intermediate Capital Group PLC | 2,044.00 | 3.39 |
| Bridgepoint Group PLC | 346.20 | 3.28 |
| W.A.G Payment Solutions PLC | 88.00 | 2.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
| Wh Smith PLC | 1,008.00 | -4.00 |
| Asos PLC | 310.50 | -3.72 |
| Safestore Holdings PLC | 653.50 | -2.83 |
| Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
| Trainline PLC | 278.00 | -2.59 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.