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 Nov 2026 (Mon) 0.08 0.08 0.08 0.08 4,237,642
30th Oct 2026 (Fri) 0.08 0.08 0.08 0.08 5,935,360
29th Oct 2026 (Thu) 0.0825 0.0825 0.0775 0.08 40,958,360
28th Oct 2026 (Wed) 0.0825 0.0825 0.0825 0.0825 1,097,922
27th Oct 2026 (Tue) 0.0825 0.0825 0.0825 0.0825 26,393,572
26th Oct 2026 (Mon) 0.0875 0.0875 0.0825 0.0825 5,904,252
23rd Oct 2026 (Fri) 0.0925 0.0925 0.0875 0.0875 15,091,465
22nd Oct 2026 (Thu) 0.10 0.10 0.0925 0.0925 32,063,789
21st Oct 2026 (Wed) 0.10 0.10 0.10 0.10 2,561,062
20th Oct 2026 (Tue) 0.1125 0.1125 0.095 0.10 138,537,747
19th Oct 2026 (Mon) 0.1175 0.1175 0.1125 0.1125 8,206,643
16th Oct 2026 (Fri) 0.115 0.1175 0.115 0.1175 29,649,412
15th Oct 2026 (Thu) 0.11 0.135 0.11 0.115 151,032,966
14th Oct 2026 (Wed) 0.1075 0.1075 0.1075 0.1075 6,730,162
13th Oct 2026 (Tue) 0.11 0.11 0.1075 0.1075 17,965,796
12th Oct 2026 (Mon) 0.11 0.11 0.11 0.11 9,172,346
9th Oct 2026 (Fri) 0.11 0.11 0.11 0.11 22,299,683
8th Oct 2026 (Thu) 0.11 0.11 0.11 0.11 5,237,594
7th Oct 2026 (Wed) 0.11 0.11 0.11 0.11 13,532,700
6th Oct 2026 (Tue) 0.11 0.11 0.11 0.11 19,497,499
5th Oct 2026 (Mon) 0.105 0.11 0.105 0.11 8,543,805
2nd Oct 2026 (Fri) 0.1025 0.105 0.1025 0.105 12,431,223
1st Oct 2026 (Thu) 0.10 0.1025 0.10 0.1025 5,665,085
30th Sep 2026 (Wed) 0.095 0.1025 0.095 0.1025 15,743,116
29th Sep 2026 (Tue) 0.095 0.095 0.095 0.095 13,390,769
28th Sep 2026 (Mon) 0.085 0.095 0.085 0.095 31,270,778
25th Sep 2026 (Fri) 0.085 0.085 0.085 0.085 21,478,960
24th Sep 2026 (Thu) 0.085 0.085 0.085 0.085 14,964,240
23rd Sep 2026 (Wed) 0.095 0.095 0.085 0.085 36,478,695
22nd Sep 2026 (Tue) 0.095 0.095 0.095 0.095 11,247,420
21st Sep 2026 (Mon) 0.095 0.0975 0.095 0.095 33,857,723
18th Sep 2026 (Fri) 0.075 0.1075 0.075 0.095 194,747,154
17th Sep 2026 (Thu) 0.075 0.075 0.075 0.075 6,919,587
16th Sep 2026 (Wed) 0.075 0.075 0.075 0.075 1,765,593
15th Sep 2026 (Tue) 0.075 0.075 0.075 0.075 13,898,153
14th Sep 2026 (Mon) 0.08 0.08 0.0725 0.075 51,853,255
11th Sep 2026 (Fri) 0.0775 0.08 0.0775 0.08 29,418,768
10th Sep 2026 (Thu) 0.075 0.08 0.075 0.0775 33,951,791
9th Sep 2026 (Wed) 0.0875 0.0875 0.0775 0.0775 63,960,721
8th Sep 2026 (Tue) 0.095 0.095 0.0825 0.0875 58,336,517
7th Sep 2026 (Mon) 0.095 0.095 0.095 0.095 21,504,067
4th Sep 2026 (Fri) 0.095 0.10 0.095 0.095 25,953,288
3rd Sep 2026 (Thu) 0.095 0.095 0.095 0.095 5,901,143
2nd Sep 2026 (Wed) 0.095 0.095 0.095 0.095 219,894
FTSE 100 Latest
Value10,761.33
Change31.55