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
21/01/2022 0.68p 0.68p 0.68p 0.68p 0
20/01/2022 0.68p 0.68p 0.65p 0.68p 20165
19/01/2022 0.68p 0.68p 0.66p 0.68p 105923
18/01/2022 0.68p 0.68p 0.68p 0.68p 0
17/01/2022 0.68p 0.68p 0.65p 0.68p 696740
14/01/2022 0.68p 0.70p 0.65p 0.68p 616525
13/01/2022 0.68p 0.70p 0.66p 0.68p 216091
12/01/2022 0.73p 0.74p 0.66p 0.68p 637213
10/01/2022 0.75p 0.75p 0.66p 0.73p 1039700
07/01/2022 0.70p 0.80p 0.70p 0.75p 6076909
06/01/2022 0.70p 0.70p 0.65p 0.70p 25000
05/01/2022 0.70p 0.70p 0.65p 0.70p 50000
04/01/2022 0.70p 0.70p 0.70p 0.70p 0
03/01/2022 0.70p 0.70p 0.70p 0.70p 0
31/12/2021 0.70p 0.70p 0.70p 0.70p 0
30/12/2021 0.70p 0.70p 0.65p 0.70p 9757
29/12/2021 0.70p 0.70p 0.70p 0.70p 0
28/12/2021 0.70p 0.70p 0.70p 0.70p 0
27/12/2021 0.70p 0.70p 0.70p 0.70p 0
24/12/2021 0.70p 0.70p 0.70p 0.70p 0
23/12/2021 0.70p 0.70p 0.70p 0.70p 0
22/12/2021 0.70p 0.70p 0.65p 0.70p 122000
21/12/2021 0.70p 0.70p 0.65p 0.70p 462826
20/12/2021 0.70p 0.70p 0.65p 0.70p 20000
17/12/2021 0.70p 0.70p 0.65p 0.65p 20001
16/12/2021 0.70p 0.70p 0.65p 0.70p 1564
15/12/2021 0.70p 0.70p 0.70p 0.70p 0
14/12/2021 0.70p 0.70p 0.65p 0.70p 20000
13/12/2021 0.70p 0.70p 0.65p 0.70p 10000
10/12/2021 0.70p 0.75p 0.65p 0.70p 207259
09/12/2021 0.70p 0.70p 0.60p 0.70p 500000
08/12/2021 0.70p 0.70p 0.70p 0.70p 0
07/12/2021 0.70p 0.70p 0.65p 0.70p 21000
06/12/2021 0.70p 0.73p 0.65p 0.70p 170245
03/12/2021 0.70p 0.70p 0.70p 0.70p 0
02/12/2021 0.70p 0.70p 0.65p 0.70p 10000
01/12/2021 0.70p 0.70p 0.70p 0.70p 0
30/11/2021 0.70p 0.74p 0.60p 0.70p 1064571
29/11/2021 0.70p 0.74p 0.70p 0.70p 500000
26/11/2021 0.70p 0.70p 0.70p 0.70p 0
25/11/2021 0.70p 0.70p 0.70p 0.70p 0
24/11/2021 0.70p 0.70p 0.70p 0.70p 0
23/11/2021 0.70p 0.70p 0.70p 0.70p 0
22/11/2021 0.70p 0.70p 0.70p 0.70p 0
19/11/2021 0.70p 0.70p 0.60p 0.70p 400000
18/11/2021 0.70p 0.74p 0.65p 0.70p 249476
17/11/2021 0.70p 0.74p 0.70p 0.70p 32209
16/11/2021 0.70p 0.70p 0.70p 0.70p 0
15/11/2021 0.70p 0.70p 0.70p 0.70p 0
12/11/2021 0.70p 0.70p 0.70p 0.70p 0
11/11/2021 0.75p 0.75p 0.65p 0.70p 1899350
10/11/2021 0.75p 0.76p 0.75p 0.75p 97901
09/11/2021 0.75p 0.78p 0.70p 0.75p 595549
08/11/2021 0.75p 0.75p 0.75p 0.75p 39207
05/11/2021 0.75p 0.75p 0.75p 0.75p 0
04/11/2021 0.75p 0.75p 0.75p 0.75p 0
03/11/2021 0.75p 0.75p 0.70p 0.75p 100000
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

*Close Price adjusted for both dividends and splits