Gana Media Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.300	0.304	0.290	0.300	0.300	8,370,205
2022-04-19	0.300	0.307	0.295	0.300	0.300	10,559,016
2022-04-14	0.309	0.309	0.291	0.300	0.300	32,795,660
2022-04-13	0.330	0.333	0.300	0.305	0.305	52,815,110
2022-04-12	0.310	0.313	0.296	0.310	0.310	31,552,659
2022-04-11	0.310	0.317	0.300	0.310	0.310	79,992,589
2022-04-08	0.310	0.317	0.300	0.310	0.310	24,449,501
2022-04-07	0.310	0.324	0.300	0.310	0.310	67,673,739
2022-04-06	0.300	0.318	0.296	0.305	0.305	39,524,191
2022-04-05	0.310	0.320	0.293	0.300	0.300	18,048,725
2022-04-04	0.315	0.318	0.296	0.310	0.310	22,426,844
2022-04-01	0.300	0.325	0.292	0.315	0.315	95,958,995
2022-03-31	0.300	0.310	0.283	0.300	0.300	42,533,302
2022-03-30	0.300	0.301	0.290	0.300	0.300	9,074,844
2022-03-29	0.300	0.304	0.291	0.300	0.300	28,652,102
2022-03-28	0.300	0.306	0.292	0.300	0.300	13,828,682
2022-03-25	0.300	0.310	0.290	0.300	0.300	30,861,718
2022-03-24	0.300	0.302	0.290	0.300	0.300	23,457,959
2022-03-23	0.300	0.311	0.290	0.300	0.300	23,606,082
2022-03-22	0.310	0.318	0.290	0.300	0.300	32,013,787
2022-03-21	0.295	0.330	0.290	0.310	0.310	59,014,411
2022-03-18	0.310	0.313	0.290	0.295	0.295	67,953,816
2022-03-17	0.310	0.311	0.295	0.300	0.300	33,861,690
2022-03-16	0.315	0.319	0.300	0.315	0.315	14,415,639
2022-03-15	0.325	0.329	0.300	0.315	0.315	192,722,493
2022-03-14	0.385	0.400	0.372	0.395	0.395	18,912,301
2022-03-11	0.400	0.400	0.373	0.385	0.385	16,847,287
2022-03-10	0.395	0.408	0.382	0.400	0.400	14,617,309
2022-03-09	0.385	0.414	0.377	0.395	0.395	27,114,360
2022-03-08	0.351	0.400	0.351	0.385	0.385	19,282,123
2022-03-07	0.350	0.369	0.331	0.360	0.360	17,284,470
2022-03-04	0.363	0.363	0.331	0.350	0.350	50,487,961
2022-03-03	0.390	0.403	0.355	0.370	0.370	18,526,432
2022-03-02	0.400	0.404	0.372	0.390	0.390	34,251,152
2022-03-01	0.405	0.433	0.371	0.400	0.400	72,601,403
2022-02-28	0.415	0.427	0.380	0.395	0.395	20,874,150
2022-02-25	0.380	0.430	0.366	0.415	0.415	27,278,799
2022-02-24	0.415	0.416	0.361	0.380	0.380	34,300,028
2022-02-23	0.400	0.456	0.373	0.415	0.415	102,790,057
2022-02-22	0.419	0.419	0.390	0.400	0.400	38,405,977
2022-02-21	0.455	0.470	0.413	0.420	0.420	27,487,660
2022-02-18	0.460	0.470	0.442	0.455	0.455	41,875,697
2022-02-17	0.455	0.490	0.455	0.465	0.465	31,950,627
2022-02-16	0.455	0.470	0.435	0.445	0.445	22,545,351
2022-02-15	0.460	0.473	0.450	0.455	0.455	28,638,544
2022-02-14	0.490	0.495	0.455	0.460	0.460	31,644,583
2022-02-11	0.480	0.518	0.480	0.490	0.490	100,462,252
2022-02-10	0.465	0.489	0.458	0.475	0.475	36,260,323
2022-02-09	0.465	0.477	0.440	0.465	0.465	36,392,305
2022-02-08	0.440	0.480	0.438	0.465	0.465	32,312,465
2022-02-07	0.465	0.476	0.434	0.440	0.440	44,063,802
2022-02-04	0.462	0.563	0.462	0.465	0.465	143,975,777
2022-02-03	0.413	0.478	0.413	0.455	0.455	41,142,562
2022-02-02	0.390	0.415	0.381	0.410	0.410	20,155,048
2022-02-01	0.400	0.400	0.360	0.390	0.390	24,230,286
2022-01-31	0.370	0.403	0.350	0.400	0.400	35,511,020
2022-01-28	0.375	0.382	0.354	0.370	0.370	11,009,917
2022-01-27	0.375	0.385	0.361	0.375	0.375	8,751,853
2022-01-26	0.355	0.387	0.353	0.375	0.375	28,361,491
2022-01-25	0.365	0.388	0.351	0.355	0.355	35,833,152

← NewerPage 20 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.