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 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
2nd Jul 2026 (Thu) 0.17 0.1725 0.16 0.165 114,595,282
1st Jul 2026 (Wed) 0.175 0.18 0.1675 0.17 55,039,216
30th Jun 2026 (Tue) 0.175 0.175 0.175 0.175 11,267,248
29th Jun 2026 (Mon) 0.175 0.175 0.175 0.175 14,402,074
26th Jun 2026 (Fri) 0.19 0.19 0.175 0.175 29,126,696
25th Jun 2026 (Thu) 0.19 0.195 0.185 0.19 70,466,426
24th Jun 2026 (Wed) 0.19 0.19 0.185 0.19 17,324,336
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
FTSE 100 Latest
Value10,736.23
Change97.06