Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Gana Media Share Price
Gana Media Share History

Gana Media Share History

Gana Media Share Price history. The following table shows end-of-day data GANA historical share prices for Gana Media, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

GANA.L
Share PriceGANA.L
ChartsGANA.L
TradesGANA.L
HistoryCompare
GANA.LGANA.L
Share NewsGANA.L
RNSGANA.L
Accounts
Date Open High Low Close Volume
2026-09-180.080.110.080.10194,747,154
2026-09-170.080.080.080.086,919,587
2026-09-160.080.080.080.081,765,593
2026-09-150.080.080.080.0813,898,153
2026-09-140.080.080.070.0851,853,255
2026-09-110.080.080.080.0829,418,768
2026-09-100.080.080.080.0833,951,791
2026-09-090.090.090.080.0863,960,721
2026-09-080.100.100.080.0958,336,517
2026-09-070.100.100.100.1021,504,067
2026-09-040.100.100.100.1025,953,288
2026-09-030.100.100.100.105,901,143
2026-09-020.100.100.100.10219,894
2026-09-010.100.100.100.1035,858,000
2026-08-310.100.100.100.100
2026-08-280.100.110.100.1043,723,564
2026-08-270.090.100.090.1057,764,476
2026-08-260.100.100.090.0914,973,153
2026-08-250.110.110.100.1027,605,284
2026-08-240.110.110.110.1122,745,628
2026-08-210.100.110.100.1185,450,216
2026-08-200.100.100.100.1017,612,233
2026-08-190.100.100.100.106,012,189
2026-08-180.100.100.100.106,685,501
2026-08-170.100.100.100.102,711,901
2026-08-140.100.100.090.097,297,842
2026-08-130.100.100.090.1063,769,330
2026-08-120.100.100.090.1066,866,849
2026-08-110.110.110.100.1015,857,226
2026-08-100.110.110.110.115,653,108
2026-08-070.110.110.110.1116,751,025
2026-08-060.120.120.110.1138,358,327
2026-08-050.120.120.100.1279,030,912
2026-08-040.130.130.120.1262,936,430
2026-08-030.130.130.130.136,058,038
2026-07-310.120.130.120.1319,463,971
2026-07-300.120.120.120.125,024,127
2026-07-290.130.130.120.1210,642,814
2026-07-280.140.140.130.1325,670,916
2026-07-270.140.140.130.1469,606,379
2026-07-240.140.140.140.146,515,080
2026-07-230.140.140.140.146,978,942
2026-07-220.140.140.140.143,952,680
2026-07-210.140.140.140.147,453,397
2026-07-200.150.150.140.1419,880,909
2026-07-170.160.160.150.1522,324,529
2026-07-160.150.160.150.1649,735,947
2026-07-150.150.150.150.152,446,794
2026-07-140.140.150.140.1532,856,376
2026-07-130.140.140.140.1425,227,773
2026-07-100.130.140.130.1447,853,484
2026-07-090.150.150.130.1353,402,159
2026-07-080.150.160.150.1539,925,721
2026-07-070.170.170.150.1538,464,403
2026-07-060.170.170.170.177,981,235
2026-07-030.170.170.170.1738,923,621
2026-07-020.170.170.160.17114,595,282
2026-07-010.180.180.170.1755,039,216
2026-06-300.180.180.180.1811,267,248
2026-06-290.180.180.180.1814,402,074
2026-06-260.190.190.180.1829,126,696
2026-06-250.190.200.190.1970,466,426
2026-06-240.190.190.190.1917,324,336
2026-06-230.180.190.180.1970,330,822
2026-06-220.180.190.180.1843,037,835
2026-06-190.180.180.170.1849,946,220
2026-06-180.190.190.180.1825,588,405
2026-06-170.190.190.190.1910,115,441
2026-06-160.190.190.180.1970,561,320
2026-06-150.190.170.170.1773,322,364
2026-06-120.190.190.190.1931,378,099
2026-06-110.190.190.190.193,600,517
2026-06-100.200.190.190.1921,581,781
2026-06-090.200.200.200.209,191,171
2026-06-080.200.200.200.2023,226,576
2026-06-050.210.210.200.2065,119,711
2026-06-040.200.210.210.2142,571,368
2026-06-030.210.210.200.2030,079,101
2026-06-020.220.220.210.2121,709,403
2026-06-010.230.230.220.227,184,592
2026-05-290.210.230.210.2234,272,424
2026-05-280.220.220.220.228,223,268
2026-05-270.220.220.220.2225,481,562
2026-05-260.230.230.220.2244,227,453
2026-05-250.230.230.230.230
2026-05-220.210.240.210.2371,725,888
2026-05-210.200.210.200.2122,715,773
2026-05-200.200.200.200.2030,714,289
2026-05-190.200.200.200.2012,756,984
2026-05-180.200.200.200.2011,823,227
2026-05-150.200.200.200.2051,609,753
2026-05-140.210.210.200.2019,469,257
2026-05-130.210.210.200.2138,524,321
2026-05-120.210.210.210.2113,343,988
2026-05-110.210.210.210.2128,588,522
2026-05-080.210.210.210.2112,012,263
2026-05-070.210.210.210.2152,288,655
2026-05-060.220.210.210.2120,764,663
2026-05-050.210.220.220.2224,555,261
2026-05-040.210.210.210.210
2026-05-010.210.210.210.2115,748,901
2026-04-300.210.210.210.2140,297,995
2026-04-290.200.210.200.2137,919,060
2026-04-280.210.210.200.2016,458,425
2026-04-270.200.210.210.2140,542,885
2026-04-240.220.220.190.1970,258,511
2026-04-230.210.220.210.2214,893,362
2026-04-220.220.220.210.2119,524,065
2026-04-210.230.230.220.2229,498,255
2026-04-200.230.230.220.2333,833,599
2026-04-170.210.230.210.22122,900,844
2026-04-160.210.210.210.217,382,732
2026-04-150.210.210.200.2139,624,842
2026-04-140.210.210.210.2137,330,003
2026-04-130.200.210.200.2173,752,490
2026-04-100.190.200.180.2048,045,310
2026-04-090.200.190.190.1937,027,671
2026-04-080.200.200.200.2095,693,166
2026-04-070.180.200.180.19136,777,419
2026-04-060.180.180.180.180
2026-04-030.180.180.180.180
2026-04-020.180.180.160.18118,504,266
2026-04-010.190.180.180.1818,731,214
2026-03-310.200.200.190.1947,974,642
2026-03-300.200.200.200.2031,807,234
2026-03-270.210.210.190.1970,102,281
2026-03-260.190.210.190.2132,705,892
2026-03-250.200.200.190.1931,833,830
2026-03-240.220.220.200.2011,119,005
2026-03-230.220.220.220.224,678,649
2026-03-200.220.220.210.2124,141,844
2026-03-190.220.220.210.211,247,518
2026-03-180.210.210.210.2185,136,100
2026-03-170.210.210.210.218,546,634
2026-03-160.220.210.210.2125,874,251
2026-03-130.230.230.210.2155,604,427
2026-03-120.230.230.230.2315,190,000
2026-03-110.240.240.230.2332,093,158
2026-03-100.240.250.240.24111,525,498
2026-03-090.240.240.240.2412,443,041
2026-03-060.260.260.240.249,571,320
2026-03-050.260.260.260.268,444,815
2026-03-040.270.270.260.2627,777,537
2026-03-030.250.270.250.2740,047,945
2026-03-020.240.250.250.2541,980,414
2026-02-270.230.250.230.2452,844,853
2026-02-260.230.230.230.2336,055,433
2026-02-250.230.230.230.2312,356,506
2026-02-240.220.230.220.2317,216,150
2026-02-230.210.220.210.2223,515,327
2026-02-200.220.230.220.2260,451,675
2026-02-190.220.230.210.2265,610,765
2026-02-180.230.230.220.2224,621,225
2026-02-170.240.240.230.2321,172,976
2026-02-160.250.250.240.2462,896,152
2026-02-130.270.270.260.2641,045,055
2026-02-120.270.280.270.2719,936,221
2026-02-110.270.270.270.2723,700,696
2026-02-100.290.290.270.2721,370,683
2026-02-090.290.290.290.2936,094,781
2026-02-060.270.290.280.2920,271,552
2026-02-050.270.270.270.2724,170,478
2026-02-040.260.260.260.2619,913,732
2026-02-030.260.260.250.2615,560,815
2026-02-020.280.260.250.2628,061,391
2026-01-300.270.290.260.2837,470,331
2026-01-290.280.270.270.276,804,050
2026-01-280.280.280.280.283,572,254
2026-01-270.280.280.270.2813,041,876
2026-01-260.290.290.280.2815,808,720
2026-01-230.300.300.290.2923,034,539
2026-01-220.290.300.290.2913,356,514
2026-01-210.280.300.280.2954,375,278
2026-01-200.310.290.280.28144,642,767
2026-01-190.330.320.300.3136,499,369
2026-01-160.320.330.330.3316,604,873
2026-01-150.320.320.310.3286,481,965
2026-01-140.340.330.310.3240,952,788
2026-01-130.310.340.300.3494,885,932
2026-01-120.310.310.300.3150,639,232
2026-01-090.350.350.310.3187,127,413
Top Risers
Share Change
80 Mile (80M)1.0651.86%
Steppe Cement (STCM)36.0020%
GreenRoc Strategic Materials (GROC)4.0017.65%
Petro Matad (MATD)1.1517.56%
Getech Grp (GTC)3.8016.92%
Top Fallers
Share Change
Craneware (CRW)996.00-25.78%
Elixirr International (ELIX)499.00-19.77%
Litigation Cap. (LIT)1.65-12.72%
Tomco Energy (TOM)0.0375-11.76%
Accsys Tech (AXS)63.20-11.73%
Top By Volume
Share Volume
Forgent (FORG)0.00751,102,152,414
80 Mile (80M)1.06615,521,741
Empyrean (EME)0.044464,156,554
Kefi Gold & Copper (KEFI)0.69431,183,089
Nativo Resources (NTVO)0.395388,287,084

Copyright © 2026 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.