Sealand Capital Galaxy Limited (DI) (SCGL) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sealand Capital Galaxy Limited (DI)

Date Open High Low Close* Volume
28/04/2025 0.70p 0.90p 0.64p 0.75p 46609204
25/04/2025 0.68p 0.75p 0.65p 0.70p 15713471
24/04/2025 0.73p 0.77p 0.65p 0.68p 16660065
23/04/2025 0.68p 0.80p 0.65p 0.73p 26855322
22/04/2025 0.73p 0.77p 0.65p 0.76p 21007102
17/04/2025 0.73p 0.80p 0.70p 0.75p 24158499
16/04/2025 0.78p 0.82p 0.70p 0.80p 13954895
15/04/2025 0.78p 0.80p 0.76p 0.76p 8019903
14/04/2025 0.83p 0.87p 0.75p 0.87p 31289954
11/04/2025 0.85p 0.90p 0.70p 0.82p 20413552
10/04/2025 0.80p 0.95p 0.75p 0.85p 22993864
09/04/2025 0.83p 0.90p 0.75p 0.80p 13262523
08/04/2025 0.90p 0.95p 0.75p 0.85p 29518068
07/04/2025 0.83p 0.95p 0.70p 0.92p 34743104
04/04/2025 1.05p 1.17p 0.80p 0.90p 108202096
03/04/2025 1.18p 1.35p 0.90p 1.02p 129065144
02/04/2025 0.68p 1.30p 0.65p 1.18p 296366624
01/04/2025 0.53p 0.70p 0.50p 0.68p 135523984
31/03/2025 0.63p 0.65p 0.44p 0.51p 126440496
28/03/2025 0.83p 0.85p 0.60p 0.62p 68067392
27/03/2025 0.95p 1.00p 0.80p 0.83p 24500120
26/03/2025 0.98p 1.05p 0.90p 1.00p 15910566
25/03/2025 0.98p 1.02p 0.90p 0.98p 12917573
24/03/2025 0.98p 1.10p 0.90p 1.00p 33882804
21/03/2025 0.95p 1.05p 0.90p 1.02p 22213752
20/03/2025 1.05p 1.10p 0.90p 1.00p 24228656
19/03/2025 1.00p 1.05p 0.90p 1.05p 30873564
18/03/2025 1.00p 1.05p 0.90p 0.95p 24713948
17/03/2025 0.93p 1.10p 0.90p 1.00p 28708076
14/03/2025 1.05p 1.15p 0.90p 0.95p 37055968
13/03/2025 1.08p 1.20p 0.90p 1.00p 36041088
12/03/2025 1.25p 1.30p 0.90p 1.10p 57521092
11/03/2025 1.33p 1.34p 1.20p 1.20p 30858430
10/03/2025 1.50p 1.60p 1.18p 1.33p 50682932
07/03/2025 1.13p 1.50p 1.10p 1.32p 56219472
06/03/2025 1.70p 2.00p 1.00p 1.19p 78537056
05/03/2025 1.00p 1.30p 0.90p 1.13p 54661232
04/03/2025 1.15p 1.30p 0.80p 1.03p 52257604
03/03/2025 1.25p 1.49p 0.80p 1.08p 68151344
28/02/2025 1.25p 1.50p 1.03p 1.17p 31232848
27/02/2025 1.75p 2.00p 1.10p 1.29p 32281360
26/02/2025 1.75p 2.00p 1.36p 1.68p 41008184
25/02/2025 1.75p 2.00p 1.00p 1.35p 32988184
24/02/2025 2.50p 3.00p 1.65p 1.75p 27008568
21/02/2025 2.25p 2.50p 1.50p 2.20p 20409876
20/02/2025 3.25p 3.50p 2.03p 2.26p 21590958
19/02/2025 3.25p 4.00p 3.00p 3.30p 12649989
18/02/2025 3.00p 4.00p 2.60p 3.02p 24120220
17/02/2025 2.50p 3.50p 2.50p 2.70p 20443680
14/02/2025 1.75p 2.75p 1.50p 2.14p 21580424
13/02/2025 2.50p 2.80p 1.50p 1.58p 17386636
12/02/2025 3.00p 3.40p 2.10p 2.50p 13420173
11/02/2025 2.75p 3.40p 2.20p 2.80p 28621484
10/02/2025 4.00p 4.50p 2.50p 2.50p 18248560
07/02/2025 4.00p 4.50p 3.50p 3.58p 8718378
06/02/2025 4.25p 4.50p 3.00p 4.00p 9758104
05/02/2025 5.50p 5.50p 3.50p 4.00p 11426923
04/02/2025 7.25p 7.50p 5.00p 5.40p 8787174
03/02/2025 6.50p 7.50p 6.00p 6.90p 7230710
31/01/2025 6.75p 7.00p 6.00p 6.25p 4232508
30/01/2025 8.00p 8.50p 6.00p 6.50p 5307874
29/01/2025 5.75p 9.00p 5.00p 7.60p 12143073
28/01/2025 7.50p 8.50p 4.50p 5.80p 10890693
27/01/2025 9.25p 10.00p 7.00p 7.50p 7953257
24/01/2025 9.25p 11.25p 6.76p 8.00p 8925205
23/01/2025 11.50p 12.10p 7.50p 9.00p 9646194
22/01/2025 12.25p 13.50p 10.00p 11.00p 9397023
21/01/2025 12.75p 13.50p 8.50p 11.50p 15862719
20/01/2025 10.75p 13.00p 10.55p 11.90p 15360482
17/01/2025 10.00p 11.50p 9.50p 10.90p 14459324
16/01/2025 8.00p 10.50p 7.75p 9.70p 17704574
15/01/2025 5.50p 8.42p 5.20p 8.00p 15013292
14/01/2025 4.70p 6.20p 4.61p 5.20p 11114497
13/01/2025 4.60p 5.75p 4.08p 4.85p 20196130
10/01/2025 3.20p 5.30p 3.00p 4.60p 8455975
09/01/2025 4.20p 4.40p 2.90p 3.20p 5105605
08/01/2025 4.05p 4.87p 3.90p 4.14p 3608175
07/01/2025 3.25p 4.50p 3.08p 4.05p 6584839
06/01/2025 1.60p 3.45p 1.60p 3.10p 9683938
03/01/2025 1.55p 1.80p 1.55p 1.60p 88300
02/01/2025 1.55p 1.80p 1.55p 1.55p 178259
31/12/2024 1.55p 1.55p 1.50p 1.55p 753422
30/12/2024 1.25p 1.55p 1.25p 1.55p 1702194
27/12/2024 1.50p 1.70p 1.50p 1.50p 15826
24/12/2024 1.30p 1.50p 1.30p 1.50p 69118
23/12/2024 1.30p 1.30p 1.22p 1.30p 65414
20/12/2024 1.40p 1.42p 1.20p 1.30p 2513102
19/12/2024 1.30p 1.45p 1.30p 1.40p 2085469
18/12/2024 1.40p 1.40p 1.20p 1.30p 994519
17/12/2024 1.80p 1.80p 1.19p 1.40p 5653363
16/12/2024 1.85p 1.98p 1.70p 1.80p 1048082
13/12/2024 1.70p 2.10p 1.60p 1.79p 3600467
12/12/2024 1.70p 1.75p 1.60p 1.70p 1240535
11/12/2024 1.50p 1.78p 1.40p 1.68p 5926348
10/12/2024 1.50p 1.75p 1.20p 1.50p 10512103
09/12/2024 2.30p 2.40p 1.33p 1.45p 10507044
06/12/2024 1.10p 2.90p 1.10p 2.02p 17996526
05/12/2024 0.80p 1.57p 0.80p 1.10p 14659587
04/12/2024 0.53p 1.67p 0.53p 0.80p 68227704
03/12/2024 0.33p 0.53p 0.33p 0.50p 30471428
02/12/2024 0.27p 0.32p 0.26p 0.30p 19271266
29/11/2024 0.26p 0.27p 0.26p 0.27p 3649542
28/11/2024 0.26p 0.27p 0.25p 0.26p 1586768
27/11/2024 0.25p 0.26p 0.22p 0.26p 20780426
26/11/2024 0.23p 0.25p 0.21p 0.24p 22294520
25/11/2024 0.23p 0.24p 0.18p 0.22p 52775944
22/11/2024 0.14p 0.38p 0.14p 0.27p 204491152
21/11/2024 0.14p 0.14p 0.13p 0.14p 65812
20/11/2024 0.14p 0.14p 0.14p 0.14p 0
19/11/2024 0.15p 0.15p 0.12p 0.14p 500000
18/11/2024 0.15p 0.15p 0.15p 0.15p 0
15/11/2024 0.15p 0.15p 0.14p 0.15p 950674
14/11/2024 0.15p 0.15p 0.14p 0.15p 62898
13/11/2024 0.15p 0.15p 0.14p 0.15p 1765331
12/11/2024 0.15p 0.15p 0.15p 0.15p 0
11/11/2024 0.15p 0.15p 0.14p 0.15p 512213
08/11/2024 0.15p 0.15p 0.14p 0.15p 20562
07/11/2024 0.15p 0.15p 0.14p 0.15p 753817
06/11/2024 0.15p 0.15p 0.14p 0.15p 1000000
05/11/2024 0.15p 0.15p 0.14p 0.15p 1215321
04/11/2024 0.15p 0.15p 0.15p 0.15p 0
01/11/2024 0.15p 0.15p 0.15p 0.15p 0
31/10/2024 0.15p 0.15p 0.14p 0.15p 1518266
30/10/2024 0.15p 0.15p 0.15p 0.15p 0
29/10/2024 0.15p 0.15p 0.14p 0.15p 81899
28/10/2024 0.14p 0.15p 0.14p 0.15p 394602
25/10/2024 0.14p 0.14p 0.13p 0.14p 61020
24/10/2024 0.14p 0.16p 0.13p 0.15p 2056965
23/10/2024 0.12p 0.15p 0.12p 0.15p 16817888
22/10/2024 0.12p 0.13p 0.11p 0.13p 1284844
21/10/2024 0.12p 0.13p 0.11p 0.13p 1600000
18/10/2024 0.12p 0.12p 0.11p 0.12p 1953332
17/10/2024 0.12p 0.12p 0.11p 0.12p 1511530
16/10/2024 0.12p 0.12p 0.11p 0.12p 287088
15/10/2024 0.12p 0.12p 0.12p 0.12p 0
14/10/2024 0.12p 0.12p 0.11p 0.12p 263097
11/10/2024 0.12p 0.12p 0.11p 0.12p 1595786
10/10/2024 0.12p 0.12p 0.11p 0.12p 40367
09/10/2024 0.12p 0.12p 0.11p 0.12p 2444237
08/10/2024 0.12p 0.12p 0.11p 0.12p 372269
07/10/2024 0.12p 0.13p 0.11p 0.12p 3829179
04/10/2024 0.17p 0.17p 0.11p 0.12p 18894830
03/10/2024 0.13p 0.19p 0.13p 0.17p 32090852
02/10/2024 0.13p 0.14p 0.13p 0.13p 909525
01/10/2024 0.13p 0.13p 0.13p 0.13p 0
30/09/2024 0.14p 0.14p 0.10p 0.13p 8333353
27/09/2024 0.14p 0.14p 0.14p 0.14p 0
26/09/2024 0.14p 0.14p 0.13p 0.14p 1762291
25/09/2024 0.14p 0.14p 0.13p 0.14p 3116845
24/09/2024 0.14p 0.14p 0.13p 0.14p 908715
23/09/2024 0.14p 0.14p 0.13p 0.14p 2057634
20/09/2024 0.14p 0.14p 0.14p 0.14p 0
19/09/2024 0.14p 0.14p 0.14p 0.14p 0
18/09/2024 0.14p 0.15p 0.13p 0.14p 4066887
17/09/2024 0.17p 0.17p 0.11p 0.14p 11252285
16/09/2024 0.17p 0.17p 0.15p 0.17p 633707
13/09/2024 0.19p 0.19p 0.15p 0.17p 18219544
12/09/2024 0.21p 0.22p 0.18p 0.19p 2174723
11/09/2024 0.19p 0.23p 0.17p 0.21p 14596695
10/09/2024 0.29p 0.30p 0.20p 0.22p 17881800
09/09/2024 0.36p 0.47p 0.26p 0.29p 67996288
06/09/2024 0.23p 0.40p 0.18p 0.20p 70909832
05/09/2024 0.12p 0.25p 0.12p 0.23p 30463448
04/09/2024 0.10p 0.19p 0.10p 0.12p 36913208
03/09/2024 0.10p 0.11p 0.10p 0.10p 90504
02/09/2024 0.08p 0.11p 0.08p 0.10p 6924842
30/08/2024 0.08p 0.09p 0.08p 0.08p 5018425
29/08/2024 0.08p 0.08p 0.08p 0.08p 0
28/08/2024 0.08p 0.08p 0.08p 0.08p 0
27/08/2024 0.08p 0.08p 0.08p 0.08p 0
23/08/2024 0.08p 0.08p 0.08p 0.08p 0
22/08/2024 0.08p 0.08p 0.08p 0.08p 0
21/08/2024 0.08p 0.08p 0.08p 0.08p 0
20/08/2024 0.08p 0.08p 0.08p 0.08p 0
19/08/2024 0.08p 0.08p 0.08p 0.08p 0
16/08/2024 0.08p 0.08p 0.08p 0.08p 0
15/08/2024 0.08p 0.08p 0.08p 0.08p 0
14/08/2024 0.08p 0.08p 0.08p 0.08p 0
13/08/2024 0.08p 0.08p 0.08p 0.08p 0
12/08/2024 0.08p 0.08p 0.08p 0.08p 0
09/08/2024 0.08p 0.08p 0.08p 0.08p 0
08/08/2024 0.08p 0.08p 0.07p 0.08p 500
07/08/2024 0.08p 0.08p 0.08p 0.08p 0
06/08/2024 0.08p 0.08p 0.07p 0.08p 100396
05/08/2024 0.08p 0.09p 0.08p 0.08p 27901
02/08/2024 0.08p 0.08p 0.08p 0.08p 0
01/08/2024 0.08p 0.09p 0.08p 0.08p 1
31/07/2024 0.08p 0.08p 0.08p 0.08p 0
30/07/2024 0.08p 0.08p 0.08p 0.08p 0
29/07/2024 0.08p 0.08p 0.08p 0.08p 0
26/07/2024 0.08p 0.08p 0.08p 0.08p 0
25/07/2024 0.08p 0.08p 0.08p 0.08p 0
24/07/2024 0.08p 0.08p 0.08p 0.08p 0
23/07/2024 0.08p 0.08p 0.08p 0.08p 0
22/07/2024 0.08p 0.08p 0.08p 0.08p 0
19/07/2024 0.08p 0.08p 0.07p 0.08p 0
18/07/2024 0.08p 0.08p 0.08p 0.08p 0
17/07/2024 0.08p 0.08p 0.07p 0.08p 56101
16/07/2024 0.08p 0.08p 0.08p 0.08p 0
15/07/2024 0.08p 0.08p 0.08p 0.08p 0

*Close Price adjusted for both dividends and splits