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
2nd Sep 2026 (Wed) 0.095 0.095 0.095 0.095 219,894
1st Sep 2026 (Tue) 0.10 0.10 0.095 0.095 35,858,000
31st Aug 2026 (Mon) 0.10 0.10 0.10 0.10 0
28th Aug 2026 (Fri) 0.095 0.105 0.095 0.10 43,723,564
27th Aug 2026 (Thu) 0.0925 0.095 0.085 0.095 57,764,476
26th Aug 2026 (Wed) 0.097 0.097 0.0925 0.0925 14,973,153
25th Aug 2026 (Tue) 0.105 0.105 0.097 0.097 27,605,284
24th Aug 2026 (Mon) 0.1075 0.11 0.105 0.105 22,745,628
21st Aug 2026 (Fri) 0.1025 0.1075 0.1025 0.1075 85,450,216
20th Aug 2026 (Thu) 0.0975 0.10 0.10 0.10 17,612,233
19th Aug 2026 (Wed) 0.1025 0.1025 0.0975 0.0975 6,012,189
18th Aug 2026 (Tue) 0.0975 0.10 0.0975 0.10 6,685,501
17th Aug 2026 (Mon) 0.0975 0.096 0.096 0.096 2,711,901
14th Aug 2026 (Fri) 0.0975 0.0975 0.09 0.09 7,297,842
13th Aug 2026 (Thu) 0.095 0.0975 0.09 0.0975 63,769,330
12th Aug 2026 (Wed) 0.1025 0.1025 0.085 0.095 66,866,849
11th Aug 2026 (Tue) 0.105 0.105 0.1025 0.1025 15,857,226
10th Aug 2026 (Mon) 0.105 0.105 0.105 0.105 5,653,108
7th Aug 2026 (Fri) 0.11 0.11 0.105 0.105 16,751,025
6th Aug 2026 (Thu) 0.115 0.115 0.1075 0.11 38,358,327
5th Aug 2026 (Wed) 0.115 0.115 0.1025 0.115 79,030,912
4th Aug 2026 (Tue) 0.125 0.125 0.115 0.115 62,936,430
3rd Aug 2026 (Mon) 0.125 0.125 0.125 0.125 6,058,038
31st Jul 2026 (Fri) 0.1225 0.125 0.1225 0.125 19,463,971
30th Jul 2026 (Thu) 0.1225 0.12 0.12 0.12 5,024,127
29th Jul 2026 (Wed) 0.1275 0.1275 0.1225 0.1225 10,642,814
28th Jul 2026 (Tue) 0.135 0.135 0.1275 0.1275 25,670,916
27th Jul 2026 (Mon) 0.135 0.135 0.125 0.135 69,606,379
24th Jul 2026 (Fri) 0.135 0.135 0.135 0.135 6,515,080
23rd Jul 2026 (Thu) 0.14 0.14 0.135 0.135 6,978,942
22nd Jul 2026 (Wed) 0.14 0.14 0.14 0.14 3,952,680
21st Jul 2026 (Tue) 0.14 0.14 0.14 0.14 7,453,397
20th Jul 2026 (Mon) 0.1475 0.1475 0.14 0.14 19,880,909
17th Jul 2026 (Fri) 0.155 0.155 0.1475 0.1475 22,324,529
16th Jul 2026 (Thu) 0.145 0.155 0.145 0.155 49,735,947
15th Jul 2026 (Wed) 0.145 0.145 0.145 0.145 2,446,794
14th Jul 2026 (Tue) 0.135 0.145 0.135 0.145 32,856,376
13th Jul 2026 (Mon) 0.135 0.136 0.135 0.135 25,227,773
10th Jul 2026 (Fri) 0.1325 0.135 0.13 0.135 47,853,484
9th Jul 2026 (Thu) 0.145 0.145 0.1325 0.1325 53,402,159
8th Jul 2026 (Wed) 0.1525 0.155 0.145 0.145 39,925,721
7th Jul 2026 (Tue) 0.165 0.165 0.145 0.1525 38,464,403
6th Jul 2026 (Mon) 0.1675 0.1675 0.165 0.165 7,981,235
3rd Jul 2026 (Fri) 0.165 0.1675 0.165 0.1675 38,923,621
FTSE 100 Latest
Value10,756.45
Change-32.83