Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Gran Tierra (GTE) Share Price

Intraday
Historical

Price	295.00p on 18-12-2025 at 06:00:05
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Buy 33.00 at 300.00p
Day's Volume:	0
Last Close:	295.00p
Open:	0.00p
ISIN:	US38500T2006

Day's Range	0.00p - 0.00p
52wk Range:	270.00p - 632.50p
Market Capitalisation:	£104.12m
VWAP:	0.00p
Shares in Issue:	35.30m

Sector: Fossil Fuels

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Gran Tierra (GTE) Latest Trades
Buy*	33	300.00p	Ordinary	14:55:24 - 17-Dec-25
Sell*	7	271.00p	Ordinary	14:41:58 - 17-Dec-25
Unknown*	0	280.00p	SI Trade	12:46:14 - 16-Dec-25
Unknown*	0	280.00p	SI Trade	12:46:14 - 16-Dec-25
Sell*	480	286.00p	Ordinary	12:43:55 - 16-Dec-25
Buy*	7	320.00p	Ordinary	08:31:10 - 16-Dec-25
Unknown*	0	293.37606p	Currency Conversion OTC Trade	20:25:01 - 15-Dec-25
Unknown*	300	281.65939p	Currency Conversion OTC Trade	14:49:47 - 15-Dec-25
Unknown*	100	281.65939p	Currency Conversion OTC Trade	14:49:47 - 15-Dec-25
Unknown*	200	281.65939p	Currency Conversion OTC Trade	14:49:47 - 15-Dec-25

See more Gran Tierra trades

Gran Tierra (GTE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Dec 2025 (Thu)	295.00	295.00	295.00	295.00	0
17th Dec 2025 (Wed)	295.00	295.00	295.00	295.00	40
16th Dec 2025 (Tue)	315.00	315.00	305.00	305.00	487
15th Dec 2025 (Mon)	315.00	315.00	315.00	315.00	600
12th Dec 2025 (Fri)	315.00	315.00	315.00	315.00	2,166
11th Dec 2025 (Thu)	335.00	335.00	315.00	315.00	834
10th Dec 2025 (Wed)	340.00	340.00	340.00	340.00	353
9th Dec 2025 (Tue)	340.00	324.00	324.00	324.00	106
8th Dec 2025 (Mon)	340.00	340.00	322.00	340.00	974
5th Dec 2025 (Fri)	340.00	330.00	330.00	330.00	1,435
4th Dec 2025 (Thu)	340.00	344.00	340.00	340.00	79
3rd Dec 2025 (Wed)	340.00	346.00	346.00	346.00	532
2nd Dec 2025 (Tue)	340.00	340.00	340.00	340.00	0
1st Dec 2025 (Mon)	335.00	335.00	320.00	335.00	1
28th Nov 2025 (Fri)	325.00	325.00	310.00	325.00	642
27th Nov 2025 (Thu)	325.00	325.00	310.00	310.00	115
26th Nov 2025 (Wed)	325.00	326.00	320.00	325.00	1,023
25th Nov 2025 (Tue)	335.00	335.00	325.00	325.00	7,636
24th Nov 2025 (Mon)	335.00	335.00	335.00	335.00	2,727
21st Nov 2025 (Fri)	335.00	335.00	316.00	330.00	5,821
20th Nov 2025 (Thu)	320.00	335.00	320.00	335.00	5,002
19th Nov 2025 (Wed)	320.00	320.00	320.00	320.00	117
18th Nov 2025 (Tue)	325.00	325.00	320.00	320.00	205

See more Gran Tierra price history

Date	Source	Headline
Gran Tierra (GTE) Regulatory News
17th Dec 2025 7:00 am	RNS	Director/PDMR Shareholding
10th Dec 2025 11:01 pm	GNW	Gran Tierra Energy Inc. Announces 2026 Guidance and Operations Update
4th Dec 2025 3:28 pm	RNS	Director/PDMR Shareholding
21st Nov 2025 4:20 pm	RNS	Director/PDMR Shareholding
4th Nov 2025 6:14 pm	RNS	Director/PDMR Shareholding
3rd Nov 2025 10:07 pm	GNW	Gran Tierra Energy Inc. Announces Normal Course Issuer Bid and Automatic Share Purchase Plan
31st Oct 2025 9:21 pm	GNW	Gran Tierra Announces Confirmation with Respect to Post-Offer Intention Statements Regarding i3 Energy plc
30th Oct 2025 9:20 pm	GNW	Gran Tierra Energy Inc. Reports Third Quarter 2025 Results and Announces Further Exploration Success in Ecuador
24th Oct 2025 12:30 pm	GNW	Gran Tierra Energy Inc. Announces New $200 Million Prepayment and Marketing Agreement and Amendment to Reserve-Based Credit Facility
23rd Oct 2025 10:26 pm	GNW	Gran Tierra Energy Inc. Provides Release Date for its 2025 Third Quarter Results

See more Gran Tierra regulatory news

FTSE 100 Latest

Value9,774.32

Change0.00