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
02/11/2021 0.75p 0.75p 0.70p 0.75p 927
01/11/2021 0.75p 0.78p 0.70p 0.75p 397297
29/10/2021 0.75p 0.75p 0.70p 0.75p 93555
28/10/2021 0.75p 0.76p 0.75p 0.75p 364612
27/10/2021 0.75p 0.80p 0.75p 0.75p 100
26/10/2021 0.75p 0.80p 0.75p 0.75p 85
25/10/2021 0.75p 0.80p 0.75p 0.75p 3
22/10/2021 0.70p 0.80p 0.70p 0.75p 1186236
21/10/2021 0.70p 0.70p 0.65p 0.70p 174000
20/10/2021 0.70p 0.72p 0.70p 0.70p 139030
19/10/2021 0.70p 0.70p 0.70p 0.70p 0
18/10/2021 0.70p 0.70p 0.70p 0.70p 0
15/10/2021 0.70p 0.70p 0.64p 0.70p 2000000
14/10/2021 0.70p 0.70p 0.68p 0.70p 674467
13/10/2021 0.70p 0.70p 0.68p 0.70p 88614
12/10/2021 0.70p 0.75p 0.70p 0.70p 18759
11/10/2021 0.70p 0.75p 0.70p 0.70p 832107
08/10/2021 0.70p 0.70p 0.70p 0.70p 0
07/10/2021 0.70p 0.70p 0.70p 0.70p 0
06/10/2021 0.73p 0.73p 0.67p 0.70p 1500000
05/10/2021 0.80p 0.80p 0.70p 0.73p 3439086
04/10/2021 0.80p 0.80p 0.75p 0.80p 413981
01/10/2021 0.80p 0.80p 0.75p 0.80p 221698
30/09/2021 0.80p 0.80p 0.76p 0.80p 333263
29/09/2021 0.80p 0.80p 0.76p 0.80p 7723
28/09/2021 0.80p 0.85p 0.76p 0.80p 248511
27/09/2021 0.80p 0.80p 0.76p 0.80p 150000
24/09/2021 0.80p 0.84p 0.75p 0.80p 707884
23/09/2021 0.80p 0.80p 0.80p 0.80p 0
22/09/2021 0.80p 0.80p 0.80p 0.80p 0
21/09/2021 0.83p 0.85p 0.75p 0.80p 4286973
20/09/2021 0.90p 0.90p 0.80p 0.83p 5181357
17/09/2021 0.95p 0.96p 0.85p 0.90p 219274
16/09/2021 0.95p 0.95p 0.90p 0.95p 1334939
15/09/2021 0.85p 1.00p 0.85p 0.95p 4342192
14/09/2021 0.85p 0.89p 0.82p 0.85p 411052
13/09/2021 0.85p 0.89p 0.80p 0.85p 1146630
10/09/2021 0.90p 0.90p 0.80p 0.85p 939984
09/09/2021 0.95p 0.99p 0.90p 0.90p 312195
08/09/2021 0.95p 0.99p 0.91p 0.95p 1032627
07/09/2021 0.83p 0.99p 0.83p 0.95p 6634916
06/09/2021 0.83p 0.83p 0.80p 0.83p 29781
03/09/2021 0.80p 0.84p 0.80p 0.83p 639213
02/09/2021 0.78p 0.80p 0.78p 0.80p 151304
01/09/2021 0.78p 0.80p 0.78p 0.78p 541318
31/08/2021 0.85p 0.85p 0.73p 0.78p 3155622
30/08/2021 0.85p 0.85p 0.80p 0.85p 150000
27/08/2021 0.85p 0.85p 0.80p 0.85p 150000
26/08/2021 0.85p 0.88p 0.81p 0.85p 139606
25/08/2021 0.85p 0.85p 0.85p 0.85p 0
24/08/2021 0.85p 0.87p 0.80p 0.85p 285005
23/08/2021 0.88p 0.88p 0.78p 0.85p 4121031
20/08/2021 0.88p 0.90p 0.88p 0.88p 1498597
19/08/2021 0.90p 0.90p 0.86p 0.88p 435029
18/08/2021 0.90p 0.90p 0.86p 0.90p 40000
17/08/2021 0.90p 0.90p 0.86p 0.90p 807316
16/08/2021 0.90p 0.93p 0.86p 0.90p 800725
13/08/2021 0.90p 0.93p 0.90p 0.90p 4000
12/08/2021 0.90p 0.94p 0.90p 0.90p 80524
11/08/2021 0.90p 0.94p 0.86p 0.90p 359737
10/08/2021 0.90p 0.94p 0.90p 0.90p 668678
09/08/2021 0.90p 0.95p 0.86p 0.90p 2934137
06/08/2021 0.90p 0.90p 0.85p 0.90p 850000
05/08/2021 0.90p 0.95p 0.85p 0.90p 504318
04/08/2021 0.90p 0.95p 0.87p 0.90p 420005
03/08/2021 0.90p 0.90p 0.89p 0.90p 167322
02/08/2021 0.90p 0.95p 0.89p 0.90p 1267523
30/07/2021 0.93p 0.94p 0.80p 0.90p 3011635
29/07/2021 1.00p 1.00p 0.90p 0.93p 3019796
28/07/2021 1.05p 1.05p 0.91p 1.00p 1754138
27/07/2021 0.98p 1.15p 0.96p 1.03p 6445147
26/07/2021 1.10p 1.10p 0.91p 0.98p 7068153
23/07/2021 1.15p 1.25p 1.05p 1.10p 7703515
22/07/2021 1.13p 1.13p 1.10p 1.13p 58571
21/07/2021 1.13p 1.13p 1.13p 1.13p 69755
20/07/2021 1.15p 1.15p 1.10p 1.13p 85227
19/07/2021 1.15p 1.15p 1.06p 1.15p 311520
16/07/2021 1.15p 1.20p 1.15p 1.15p 1668
15/07/2021 1.15p 1.15p 1.15p 1.15p 0
14/07/2021 1.15p 1.20p 1.10p 1.15p 770533
13/07/2021 1.15p 1.20p 1.11p 1.15p 524808
12/07/2021 1.13p 1.19p 1.10p 1.15p 951571
09/07/2021 1.13p 1.14p 1.13p 1.13p 322632
08/07/2021 1.13p 1.13p 1.13p 1.13p 0
07/07/2021 1.23p 1.23p 1.10p 1.13p 476788
06/07/2021 1.23p 1.24p 1.20p 1.23p 44972
05/07/2021 1.23p 1.23p 1.20p 1.23p 140157
02/07/2021 1.23p 1.23p 1.13p 1.23p 276053
01/07/2021 1.23p 1.23p 1.16p 1.23p 1303968
30/06/2021 1.40p 1.50p 1.17p 1.23p 5653573
29/06/2021 1.43p 1.45p 1.32p 1.40p 517378
28/06/2021 1.30p 1.45p 1.25p 1.43p 2810517
25/06/2021 1.30p 1.32p 1.25p 1.30p 25647
24/06/2021 1.30p 1.31p 1.25p 1.30p 259691
23/06/2021 1.30p 1.30p 1.25p 1.30p 108864
22/06/2021 1.30p 1.30p 1.25p 1.30p 39297
21/06/2021 1.30p 1.30p 1.25p 1.30p 434421
18/06/2021 1.30p 1.30p 1.25p 1.30p 81067
17/06/2021 1.30p 1.30p 1.25p 1.30p 13003
16/06/2021 1.33p 1.35p 1.11p 1.30p 475262
15/06/2021 1.33p 1.35p 1.21p 1.33p 2072363
14/06/2021 1.25p 1.45p 1.21p 1.33p 6859813
11/06/2021 1.25p 1.28p 1.21p 1.25p 102944
10/06/2021 1.25p 1.28p 1.25p 1.25p 120000
09/06/2021 1.25p 1.29p 1.21p 1.25p 257874
08/06/2021 1.25p 1.29p 1.25p 1.25p 20000
07/06/2021 1.25p 1.30p 1.25p 1.25p 106000
04/06/2021 1.25p 1.30p 1.20p 1.25p 730454
03/06/2021 1.25p 1.30p 1.18p 1.25p 1175320
02/06/2021 1.30p 1.30p 1.20p 1.25p 565242
01/06/2021 1.30p 1.30p 1.25p 1.30p 149758
31/05/2021 1.30p 1.30p 1.21p 1.30p 100000
28/05/2021 1.30p 1.30p 1.21p 1.30p 100000
27/05/2021 1.30p 1.30p 1.25p 1.30p 63524
26/05/2021 1.30p 1.30p 1.25p 1.30p 114648
25/05/2021 1.30p 1.30p 1.25p 1.30p 229742
24/05/2021 1.30p 1.30p 1.25p 1.30p 321276
21/05/2021 1.30p 1.30p 1.30p 1.30p 144465
20/05/2021 1.30p 1.30p 1.26p 1.30p 625440
19/05/2021 1.28p 1.30p 1.26p 1.30p 1216383
18/05/2021 1.33p 1.36p 1.28p 1.28p 3190844
17/05/2021 1.58p 1.58p 1.33p 1.33p 993096
14/05/2021 1.58p 1.58p 1.50p 1.58p 301947
13/05/2021 1.58p 1.58p 1.50p 1.58p 156887
12/05/2021 1.55p 1.65p 1.50p 1.58p 1825874
11/05/2021 1.58p 1.58p 1.45p 1.55p 1101335
10/05/2021 1.55p 1.58p 1.50p 1.58p 963686
07/05/2021 1.53p 1.70p 1.48p 1.55p 2441414
06/05/2021 1.53p 1.53p 1.45p 1.53p 300000
05/05/2021 1.53p 1.53p 1.45p 1.53p 409709
04/05/2021 1.55p 1.55p 1.45p 1.53p 778179
03/05/2021 1.60p 1.60p 1.50p 1.55p 889493
30/04/2021 1.60p 1.60p 1.50p 1.55p 889493
29/04/2021 1.60p 1.68p 1.51p 1.60p 826051
28/04/2021 1.50p 1.70p 1.50p 1.60p 2591776
27/04/2021 1.68p 1.68p 1.40p 1.50p 1177188
26/04/2021 1.80p 1.95p 1.67p 1.68p 2627338
23/04/2021 1.75p 1.90p 1.70p 1.80p 4931135
22/04/2021 1.60p 1.70p 1.55p 1.65p 867549
21/04/2021 1.55p 1.65p 1.50p 1.60p 2028611
20/04/2021 1.55p 1.60p 1.50p 1.55p 795083
19/04/2021 1.55p 1.55p 1.50p 1.55p 315398
16/04/2021 1.55p 1.55p 1.50p 1.55p 27453
15/04/2021 1.55p 1.60p 1.45p 1.55p 474500
14/04/2021 1.70p 1.72p 1.50p 1.55p 2278910
13/04/2021 1.45p 1.75p 1.45p 1.70p 5909963
12/04/2021 1.50p 1.58p 1.42p 1.45p 779317
09/04/2021 1.50p 1.50p 1.50p 1.50p 0
08/04/2021 1.50p 1.58p 1.45p 1.50p 803488
07/04/2021 1.60p 1.60p 1.40p 1.50p 158696
06/04/2021 1.48p 1.70p 1.47p 1.60p 1012104
05/04/2021 1.48p 1.55p 1.41p 1.48p 911574
02/04/2021 1.48p 1.55p 1.41p 1.48p 911574
01/04/2021 1.48p 1.55p 1.41p 1.48p 911574
31/03/2021 1.55p 1.72p 1.40p 1.48p 3630142
30/03/2021 1.43p 1.49p 1.39p 1.43p 1876975
29/03/2021 1.43p 1.50p 1.39p 1.43p 181865
26/03/2021 1.45p 1.45p 1.39p 1.43p 508021
25/03/2021 1.63p 1.63p 1.35p 1.45p 490867
24/03/2021 1.58p 1.63p 1.38p 1.63p 2486160
23/03/2021 1.70p 1.74p 1.55p 1.58p 3427302
22/03/2021 1.50p 2.20p 1.45p 1.70p 17938280
19/03/2021 1.45p 1.60p 1.45p 1.50p 1478835
18/03/2021 1.45p 1.50p 1.42p 1.45p 78934
17/03/2021 1.45p 1.45p 1.41p 1.45p 410000
16/03/2021 1.48p 1.51p 1.41p 1.45p 386892
15/03/2021 1.48p 1.55p 1.41p 1.48p 1075258
12/03/2021 1.65p 1.68p 1.48p 1.48p 35660
11/03/2021 1.65p 1.65p 1.60p 1.65p 31500
10/03/2021 1.65p 1.74p 1.60p 1.65p 38265
09/03/2021 1.65p 1.65p 1.60p 1.65p 116482
08/03/2021 1.65p 1.68p 1.60p 1.65p 132681
05/03/2021 1.65p 1.65p 1.60p 1.65p 39660
04/03/2021 1.65p 1.68p 1.62p 1.65p 48967
03/03/2021 1.65p 1.74p 1.65p 1.74p 9567
02/03/2021 1.68p 1.68p 1.60p 1.65p 394376
01/03/2021 1.48p 1.75p 1.48p 1.68p 2582050
26/02/2021 1.45p 1.55p 1.43p 1.48p 516190
25/02/2021 1.45p 1.55p 1.38p 1.45p 232997
24/02/2021 1.43p 1.45p 1.35p 1.45p 46123
23/02/2021 1.43p 1.43p 1.35p 1.43p 4166
22/02/2021 1.35p 1.43p 1.30p 1.43p 1321306
19/02/2021 1.40p 1.50p 1.30p 1.35p 607399
18/02/2021 1.40p 1.50p 1.32p 1.50p 176318
17/02/2021 1.40p 1.47p 1.39p 1.47p 42520
16/02/2021 1.40p 1.40p 1.35p 1.40p 91883
15/02/2021 1.40p 1.40p 1.35p 1.40p 150874
12/02/2021 1.40p 1.45p 1.35p 1.45p 41000
11/02/2021 1.35p 1.40p 1.35p 1.40p 100000
10/02/2021 1.35p 1.42p 1.33p 1.35p 167672
09/02/2021 1.35p 1.35p 1.30p 1.35p 151764
08/02/2021 1.35p 1.40p 1.30p 1.35p 117210
05/02/2021 1.35p 1.35p 1.30p 1.35p 39283
04/02/2021 1.35p 1.35p 1.35p 1.35p 1222
03/02/2021 1.35p 1.35p 1.35p 1.35p 81129
02/02/2021 1.35p 1.35p 1.30p 1.35p 120000
01/02/2021 1.35p 1.35p 1.30p 1.35p 82552
29/01/2021 1.35p 1.35p 1.35p 1.35p 20000
28/01/2021 1.35p 1.37p 1.35p 1.35p 100000
27/01/2021 1.35p 1.35p 1.30p 1.35p 129585

*Close Price adjusted for both dividends and splits