Shares Magazine
390.00p+30.00 (+8.33%)21 Mar 2025, 16:35
Gran Tierra Energy Inc. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 20, 2025 | 385.00p | 381.00p | 360.00p | 360.00p | 1,138 |
| Mar 19, 2025 | 385.00p | 380.00p | 379.22p | 385.00p | 279 |
| Mar 18, 2025 | 385.00p | 379.00p | 370.00p | 385.00p | 539 |
| Mar 17, 2025 | 355.00p | 369.97p | 346.00p | 380.00p | 3,009 |
| Mar 14, 2025 | 355.00p | 346.00p | 340.00p | 355.00p | 1,585 |
| Mar 13, 2025 | 355.00p | 370.00p | 340.00p | 355.00p | 312 |
| Mar 12, 2025 | 355.00p | 350.00p | 344.70p | 355.00p | 985 |
| Mar 10, 2025 | 355.00p | 370.00p | 330.00p | 355.00p | 403 |
| Mar 7, 2025 | 355.00p | 349.00p | 340.00p | 355.00p | 6,145 |
| Mar 6, 2025 | 355.00p | 359.50p | 340.00p | 355.00p | 3,985 |
| Mar 5, 2025 | 360.00p | 370.00p | 340.00p | 355.00p | 685 |
| Mar 4, 2025 | 365.00p | 380.00p | 350.00p | 360.00p | 138 |
| Mar 3, 2025 | 385.00p | 384.00p | 370.00p | 370.00p | 1,237 |
| Feb 28, 2025 | 385.00p | 380.00p | 380.00p | 385.00p | 81 |
| Feb 27, 2025 | 390.00p | 386.00p | 380.00p | 385.00p | 601 |
| Feb 26, 2025 | 415.00p | 419.50p | 390.00p | 395.00p | 1,742 |
| Feb 25, 2025 | 420.00p | 430.00p | 410.00p | 420.00p | 234 |
| Feb 24, 2025 | 450.00p | 450.00p | 410.00p | 420.00p | 4,186 |
| Feb 21, 2025 | 450.00p | 441.12p | 440.00p | 450.00p | 516 |
| Feb 20, 2025 | 450.00p | 441.12p | 440.00p | 450.00p | 1,250 |
| Feb 19, 2025 | 450.00p | 441.12p | 441.12p | 450.00p | 250 |
| Feb 18, 2025 | 450.00p | 441.12p | 440.00p | 450.00p | 730 |
| Feb 17, 2025 | 450.00p | 441.12p | 440.00p | 450.00p | 84 |
| Feb 14, 2025 | 450.00p | 441.00p | 440.00p | 450.00p | 301 |
| Feb 13, 2025 | 450.00p | 459.00p | 446.60p | 450.00p | 1,161 |
| Feb 12, 2025 | 450.00p | 440.00p | 440.00p | 450.00p | 78 |
| Feb 11, 2025 | 450.00p | 446.60p | 442.00p | 450.00p | 480 |
| Feb 10, 2025 | 451.22p | 451.22p | 403.05p | 450.00p | 1,277 |
| Feb 7, 2025 | 450.00p | 459.60p | 459.00p | 450.00p | 212 |
| Feb 6, 2025 | 450.00p | 459.00p | 450.50p | 450.00p | 1,553 |
| Feb 5, 2025 | 445.00p | 459.10p | 430.00p | 450.00p | 11,462 |
| Feb 4, 2025 | 458.00p | 460.00p | 441.00p | 443.00p | 1,302 |
| Feb 3, 2025 | 465.00p | 470.00p | 451.00p | 460.00p | 1,310 |
| Jan 31, 2025 | 475.00p | 480.00p | 450.00p | 465.00p | 1,658 |
| Jan 30, 2025 | 490.00p | 480.00p | 465.00p | 475.00p | 10,623 |
| Jan 29, 2025 | 505.00p | 495.00p | 477.28p | 490.00p | 1,950 |
| Jan 28, 2025 | 510.00p | 505.50p | 490.00p | 495.00p | 1,668 |
| Jan 27, 2025 | 522.50p | 519.50p | 505.00p | 510.00p | 5,108 |
| Jan 24, 2025 | 542.50p | 548.00p | 530.00p | 532.50p | 7,645 |
| Jan 23, 2025 | 545.00p | 548.00p | 537.12p | 545.00p | 220 |
| Jan 22, 2025 | 557.50p | 550.50p | 537.00p | 545.00p | 5,822 |
| Jan 21, 2025 | 607.50p | 615.00p | 568.74p | 592.50p | 8,146 |
| Jan 20, 2025 | 620.00p | 615.00p | 605.40p | 615.00p | 305 |
| Jan 17, 2025 | 627.50p | 640.00p | 615.00p | 620.00p | 16,783 |
| Jan 16, 2025 | 632.50p | 640.00p | 620.00p | 630.00p | 661 |
| Jan 15, 2025 | 632.50p | 639.50p | 621.25p | 632.50p | 5,709 |
| Jan 14, 2025 | 632.50p | 640.00p | 620.00p | 632.50p | 24,211 |
| Jan 13, 2025 | 625.00p | 630.00p | 610.00p | 630.00p | 1,724 |
| Jan 10, 2025 | 592.50p | 634.50p | 594.00p | 610.00p | 6,555 |
| Jan 9, 2025 | 595.00p | 600.00p | 588.20p | 592.50p | 1,038 |
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 |
|---|---|---|
| Asos PLC | 309.55 | 21.39 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Oxford Nanopore Technologies PLC | 113.44 | 3.50 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Discoverie Group PLC | 595.64 | 1.65 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.41 | -13.06 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.02 | -5.61 |