Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gana Media (GANA) Share Price History

Time period:
to
Date Open High Low Close Volume
23rd Jun 2026 (Tue) 0.18 0.19 0.18 0.19 70,330,822
22nd Jun 2026 (Mon) 0.175 0.185 0.18 0.18 43,037,835
19th Jun 2026 (Fri) 0.18 0.18 0.165 0.175 49,946,220
18th Jun 2026 (Thu) 0.185 0.185 0.175 0.18 25,588,405
17th Jun 2026 (Wed) 0.185 0.186 0.185 0.186 10,115,441
16th Jun 2026 (Tue) 0.185 0.185 0.175 0.185 70,561,320
15th Jun 2026 (Mon) 0.19 0.17 0.17 0.17 73,322,364
12th Jun 2026 (Fri) 0.19 0.19 0.19 0.19 31,378,099
11th Jun 2026 (Thu) 0.19 0.19 0.19 0.19 3,600,517
10th Jun 2026 (Wed) 0.20 0.19 0.19 0.19 21,581,781
9th Jun 2026 (Tue) 0.20 0.20 0.20 0.20 9,191,171
8th Jun 2026 (Mon) 0.20 0.20 0.20 0.20 23,226,576
5th Jun 2026 (Fri) 0.205 0.205 0.20 0.20 65,119,711
4th Jun 2026 (Thu) 0.20 0.21 0.21 0.21 42,571,368
3rd Jun 2026 (Wed) 0.205 0.205 0.20 0.20 30,079,101
2nd Jun 2026 (Tue) 0.22 0.22 0.205 0.205 21,709,403
1st Jun 2026 (Mon) 0.225 0.225 0.215 0.215 7,184,592
29th May 2026 (Fri) 0.21 0.225 0.21 0.22 34,272,424
28th May 2026 (Thu) 0.215 0.216 0.216 0.216 8,223,268
27th May 2026 (Wed) 0.22 0.22 0.215 0.215 25,481,562
26th May 2026 (Tue) 0.23 0.23 0.22 0.22 44,227,453
25th May 2026 (Mon) 0.23 0.23 0.23 0.23 0
22nd May 2026 (Fri) 0.205 0.235 0.205 0.23 71,725,888
21st May 2026 (Thu) 0.20 0.205 0.20 0.205 22,715,773
20th May 2026 (Wed) 0.195 0.20 0.195 0.20 30,714,289
19th May 2026 (Tue) 0.20 0.20 0.195 0.195 12,756,984
18th May 2026 (Mon) 0.20 0.20 0.20 0.20 11,823,227
15th May 2026 (Fri) 0.20 0.20 0.195 0.20 51,609,753
14th May 2026 (Thu) 0.205 0.21 0.20 0.20 19,469,257
13th May 2026 (Wed) 0.205 0.21 0.195 0.205 38,524,321
12th May 2026 (Tue) 0.205 0.205 0.205 0.205 13,343,988
11th May 2026 (Mon) 0.205 0.205 0.205 0.205 28,588,522
8th May 2026 (Fri) 0.205 0.205 0.205 0.205 12,012,263
7th May 2026 (Thu) 0.205 0.208 0.205 0.205 52,288,655
6th May 2026 (Wed) 0.215 0.21 0.21 0.21 20,764,663
5th May 2026 (Tue) 0.21 0.218 0.215 0.215 24,555,261
4th May 2026 (Mon) 0.21 0.21 0.21 0.21 0
1st May 2026 (Fri) 0.21 0.21 0.21 0.21 15,748,901
30th Apr 2026 (Thu) 0.205 0.21 0.205 0.21 40,297,995
29th Apr 2026 (Wed) 0.20 0.205 0.20 0.205 37,919,060
28th Apr 2026 (Tue) 0.209 0.21 0.20 0.20 16,458,425
27th Apr 2026 (Mon) 0.195 0.21 0.21 0.21 40,542,885
24th Apr 2026 (Fri) 0.215 0.215 0.185 0.19 70,258,511
FTSE 100 Latest
Value10,428.67
Change-0.18