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
26/01/2021 1.35p 1.40p 1.30p 1.35p 107252
25/01/2021 1.35p 1.40p 1.30p 1.35p 385447
22/01/2021 1.35p 1.40p 1.30p 1.35p 183061
21/01/2021 1.35p 1.35p 1.30p 1.35p 203188
20/01/2021 1.35p 1.35p 1.30p 1.35p 489
19/01/2021 1.35p 1.35p 1.30p 1.35p 84550
18/01/2021 1.38p 1.44p 1.30p 1.35p 660175
15/01/2021 1.38p 1.40p 1.38p 1.38p 142500
14/01/2021 1.38p 1.38p 1.35p 1.38p 45000
13/01/2021 1.38p 1.40p 1.35p 1.38p 98383
12/01/2021 1.38p 1.39p 1.35p 1.38p 303639
11/01/2021 1.40p 1.40p 1.30p 1.38p 394445
08/01/2021 1.40p 1.40p 1.30p 1.40p 314097
07/01/2021 1.40p 1.40p 1.40p 1.40p 0
06/01/2021 1.40p 1.40p 1.35p 1.40p 30051
05/01/2021 1.40p 1.44p 1.35p 1.40p 238964
04/01/2021 1.40p 1.42p 1.35p 1.40p 228414
01/01/2021 1.35p 1.41p 1.30p 1.40p 667124
31/12/2020 1.35p 1.41p 1.30p 1.40p 667124
30/12/2020 1.35p 1.37p 1.30p 1.35p 234144
29/12/2020 1.35p 1.35p 1.30p 1.35p 421908
28/12/2020 1.35p 1.35p 1.30p 1.35p 10000
25/12/2020 1.35p 1.35p 1.30p 1.35p 10000
24/12/2020 1.35p 1.35p 1.30p 1.35p 10000
23/12/2020 1.35p 1.35p 1.29p 1.35p 0
22/12/2020 1.35p 1.35p 1.29p 1.29p 62020
21/12/2020 1.35p 1.35p 1.35p 1.35p 12902
18/12/2020 1.35p 1.35p 1.35p 1.35p 19308
17/12/2020 1.35p 1.35p 1.35p 1.35p 58637
16/12/2020 1.35p 1.35p 1.30p 1.35p 46461
15/12/2020 1.35p 1.35p 1.35p 1.35p 0
14/12/2020 1.35p 1.35p 1.30p 1.35p 70000
11/12/2020 1.35p 1.40p 1.20p 1.35p 343177
10/12/2020 1.35p 1.40p 1.35p 1.35p 142216
09/12/2020 1.35p 1.35p 1.30p 1.35p 182425
08/12/2020 1.35p 1.35p 1.35p 1.35p 0
07/12/2020 1.35p 1.40p 1.30p 1.35p 165785
04/12/2020 1.35p 1.35p 1.35p 1.35p 0
03/12/2020 1.35p 1.35p 1.30p 1.35p 226674
02/12/2020 1.35p 1.35p 1.30p 1.35p 139886
01/12/2020 1.35p 1.35p 1.35p 1.35p 0
30/11/2020 1.35p 1.35p 1.33p 1.35p 71737
27/11/2020 1.40p 1.45p 1.20p 1.35p 1481534
26/11/2020 1.40p 1.44p 1.30p 1.40p 188627
25/11/2020 1.40p 1.40p 1.30p 1.40p 97311
24/11/2020 1.40p 1.42p 1.30p 1.40p 237570
23/11/2020 1.40p 1.42p 1.30p 1.40p 10799
20/11/2020 1.40p 1.44p 1.40p 1.40p 138265
19/11/2020 1.40p 1.44p 1.40p 1.40p 10006
18/11/2020 1.40p 1.44p 1.40p 1.40p 48958
17/11/2020 1.45p 1.45p 1.30p 1.40p 232125
16/11/2020 1.45p 1.50p 1.40p 1.45p 116067
13/11/2020 1.45p 1.50p 1.39p 1.39p 137380
12/11/2020 1.45p 1.45p 1.39p 1.45p 233078
10/11/2020 1.60p 1.60p 1.40p 1.45p 390257
09/11/2020 1.60p 1.64p 1.50p 1.60p 58902
06/11/2020 1.60p 1.70p 1.50p 1.60p 567846
05/11/2020 1.50p 1.60p 1.50p 1.50p 65000
04/11/2020 1.50p 1.50p 1.40p 1.50p 64000
03/11/2020 1.50p 1.60p 1.40p 1.50p 479910
02/11/2020 1.60p 1.60p 1.40p 1.50p 764312
30/10/2020 1.60p 1.60p 1.50p 1.60p 95329
29/10/2020 1.73p 1.81p 1.50p 1.60p 374095
28/10/2020 1.70p 1.74p 1.60p 1.70p 25835
27/10/2020 1.70p 1.74p 1.60p 1.70p 29970
26/10/2020 1.70p 1.70p 1.60p 1.70p 484249
23/10/2020 1.70p 1.80p 1.64p 1.70p 398176
22/10/2020 1.85p 1.85p 1.58p 1.70p 867564
21/10/2020 1.65p 2.00p 1.65p 1.85p 4195142
20/10/2020 1.60p 1.66p 1.60p 1.65p 1248547
19/10/2020 1.60p 1.60p 1.50p 1.60p 352808
16/10/2020 1.60p 1.62p 1.52p 1.60p 230062
15/10/2020 1.60p 1.65p 1.41p 1.60p 704181
14/10/2020 1.65p 1.77p 1.50p 1.60p 1407398
13/10/2020 1.70p 1.79p 1.60p 1.65p 618029
12/10/2020 1.90p 1.90p 1.60p 1.70p 556207
09/10/2020 1.90p 1.90p 1.78p 1.90p 231797
08/10/2020 1.95p 1.97p 1.75p 1.90p 1191556
07/10/2020 1.70p 2.04p 1.69p 1.95p 2319596
06/10/2020 1.73p 1.73p 1.60p 1.70p 312812
05/10/2020 1.73p 1.73p 1.65p 1.73p 326662
02/10/2020 1.70p 1.79p 1.52p 1.73p 2134166
01/10/2020 1.75p 1.75p 1.53p 1.70p 1080563
30/09/2020 1.75p 1.77p 1.63p 1.75p 393720
29/09/2020 1.78p 1.78p 1.60p 1.75p 866564
28/09/2020 1.73p 1.78p 1.65p 1.78p 832106
25/09/2020 1.75p 1.80p 1.66p 1.73p 1090860
24/09/2020 1.80p 1.81p 1.60p 1.75p 1050516
23/09/2020 1.65p 1.85p 1.61p 1.80p 1300924
22/09/2020 1.65p 1.68p 1.51p 1.65p 934845
21/09/2020 1.95p 1.97p 1.45p 1.65p 2585199
18/09/2020 1.40p 2.20p 1.31p 1.95p 11581399
17/09/2020 1.40p 1.57p 1.30p 1.40p 1315146
16/09/2020 1.50p 1.53p 1.23p 1.40p 2240205
15/09/2020 1.50p 1.60p 1.41p 1.50p 650697
14/09/2020 1.50p 1.58p 1.40p 1.50p 694706
11/09/2020 1.55p 1.59p 1.30p 1.50p 1124070
10/09/2020 1.55p 1.63p 1.40p 1.55p 283121
09/09/2020 1.60p 1.60p 1.50p 1.55p 825712
08/09/2020 1.60p 1.65p 1.53p 1.60p 1442387
07/09/2020 1.80p 1.80p 1.50p 1.60p 991043
04/09/2020 1.75p 1.80p 1.60p 1.80p 609021
03/09/2020 1.75p 1.76p 1.70p 1.75p 615827
02/09/2020 1.90p 1.94p 1.70p 1.75p 2643236
01/09/2020 1.90p 2.24p 1.80p 1.90p 7455027
31/08/2020 1.80p 1.88p 1.62p 1.85p 1652849
28/08/2020 1.80p 1.88p 1.62p 1.85p 1652849
27/08/2020 1.80p 1.80p 1.62p 1.80p 737604
26/08/2020 1.85p 1.85p 1.60p 1.80p 915146
25/08/2020 1.85p 1.92p 1.60p 1.85p 294199
24/08/2020 1.85p 1.85p 1.70p 1.85p 113380
21/08/2020 1.85p 1.92p 1.70p 1.85p 368467
20/08/2020 2.10p 2.10p 1.70p 1.85p 691130
19/08/2020 2.10p 2.10p 1.90p 2.10p 134275
18/08/2020 2.15p 2.30p 1.93p 2.10p 953823
17/08/2020 1.80p 2.50p 1.70p 2.15p 4755213
14/08/2020 1.80p 2.00p 1.60p 1.80p 1609399
13/08/2020 1.80p 1.89p 1.60p 1.80p 214671
12/08/2020 1.80p 2.00p 1.60p 1.80p 465307
11/08/2020 1.90p 1.96p 1.65p 1.80p 2622715
10/08/2020 1.80p 2.48p 1.70p 1.90p 5690142
07/08/2020 1.53p 2.30p 1.35p 1.80p 8191424
06/08/2020 1.50p 1.58p 1.31p 1.53p 955904
05/08/2020 1.55p 1.55p 1.30p 1.50p 863308
04/08/2020 1.55p 1.59p 1.25p 1.55p 1051262
03/08/2020 1.55p 1.59p 1.40p 1.55p 737834
31/07/2020 1.55p 1.55p 1.40p 1.55p 318231
30/07/2020 1.55p 1.55p 1.21p 1.55p 875027
29/07/2020 1.55p 1.55p 1.40p 1.55p 194261
28/07/2020 1.55p 1.60p 1.40p 1.55p 836218
27/07/2020 1.55p 1.67p 1.40p 1.55p 5021478
24/07/2020 1.55p 1.55p 1.40p 1.55p 188868
23/07/2020 1.55p 1.55p 1.40p 1.55p 107747
22/07/2020 1.35p 1.60p 1.30p 1.55p 6612200
21/07/2020 1.35p 1.40p 1.30p 1.35p 1759141
20/07/2020 1.80p 1.94p 1.30p 1.35p 10573777
17/07/2020 1.60p 1.65p 1.33p 1.65p 2713442
16/07/2020 1.55p 1.60p 1.48p 1.60p 1253184
15/07/2020 1.60p 1.63p 1.51p 1.55p 757304
14/07/2020 1.75p 1.77p 1.54p 1.60p 1496291
13/07/2020 1.80p 1.80p 1.70p 1.75p 325780
10/07/2020 1.85p 2.20p 1.71p 1.80p 4638088
09/07/2020 1.95p 1.95p 1.70p 1.85p 1338431
08/07/2020 2.20p 2.20p 1.75p 1.95p 5736487
07/07/2020 2.60p 2.76p 2.00p 2.20p 5791957
06/07/2020 1.75p 4.00p 1.75p 2.60p 25779810
03/07/2020 1.90p 2.00p 1.50p 1.65p 5253312
02/07/2020 1.70p 2.39p 1.30p 1.90p 17201088
01/07/2020 2.00p 2.18p 1.50p 1.90p 3651854
30/06/2020 2.85p 2.89p 1.81p 2.00p 7562890
29/06/2020 3.75p 4.00p 2.51p 2.85p 4384046
26/06/2020 6.25p 7.18p 3.25p 3.50p 13342375
25/06/2020 1.05p 6.00p 1.00p 5.15p 30972084
24/06/2020 0.80p 0.87p 0.70p 0.80p 339820
23/06/2020 1.00p 1.11p 0.70p 0.80p 393182
22/06/2020 0.90p 1.19p 0.66p 0.95p 213580
19/06/2020 0.60p 1.00p 0.60p 0.90p 1086595
18/06/2020 0.40p 0.80p 0.40p 0.60p 1246368
17/06/2020 0.40p 0.50p 0.40p 0.40p 158600
16/06/2020 0.40p 0.40p 0.40p 0.40p 0
15/06/2020 0.40p 0.40p 0.40p 0.40p 0
12/06/2020 0.40p 0.40p 0.40p 0.40p 0
11/06/2020 0.40p 0.40p 0.40p 0.40p 0
10/06/2020 0.40p 0.40p 0.40p 0.40p 0
09/06/2020 0.40p 0.40p 0.40p 0.40p 0
08/06/2020 0.40p 0.40p 0.40p 0.40p 0
05/06/2020 0.40p 0.40p 0.40p 0.40p 0
04/06/2020 0.40p 0.40p 0.40p 0.40p 0
03/06/2020 0.40p 0.40p 0.40p 0.40p 0
02/06/2020 0.40p 0.40p 0.40p 0.40p 0
01/06/2020 0.40p 0.40p 0.40p 0.40p 0
29/05/2020 0.40p 0.40p 0.40p 0.40p 0
28/05/2020 0.40p 0.40p 0.40p 0.40p 0
27/05/2020 0.40p 0.40p 0.40p 0.40p 0
26/05/2020 0.40p 0.40p 0.40p 0.40p 0
25/05/2020 0.40p 0.40p 0.40p 0.40p 0
22/05/2020 0.40p 0.40p 0.40p 0.40p 0
21/05/2020 0.40p 0.40p 0.40p 0.40p 0
20/05/2020 0.40p 0.40p 0.40p 0.40p 0
19/05/2020 0.40p 0.40p 0.40p 0.40p 0
18/05/2020 0.40p 0.40p 0.40p 0.40p 0
15/05/2020 0.40p 0.40p 0.40p 0.40p 0
14/05/2020 0.40p 0.40p 0.40p 0.40p 0
13/05/2020 0.40p 0.40p 0.40p 0.40p 0
12/05/2020 0.40p 0.40p 0.40p 0.40p 0
11/05/2020 0.40p 0.40p 0.40p 0.40p 0
08/05/2020 0.40p 0.40p 0.40p 0.40p 0
07/05/2020 0.40p 0.40p 0.40p 0.40p 0
06/05/2020 0.40p 0.40p 0.40p 0.40p 0
05/05/2020 0.40p 0.40p 0.40p 0.40p 0
04/05/2020 0.40p 0.40p 0.40p 0.40p 0
01/05/2020 0.40p 0.40p 0.40p 0.40p 0
30/04/2020 0.40p 0.40p 0.40p 0.40p 0
29/04/2020 0.40p 0.40p 0.40p 0.40p 0
28/04/2020 0.40p 0.40p 0.40p 0.40p 0
27/04/2020 0.40p 0.40p 0.40p 0.40p 0
24/04/2020 0.40p 0.40p 0.40p 0.40p 0
23/04/2020 0.40p 0.40p 0.40p 0.40p 0
22/04/2020 0.40p 0.40p 0.40p 0.40p 0
21/04/2020 0.40p 0.40p 0.40p 0.40p 0

*Close Price adjusted for both dividends and splits