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
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
20/04/2020 0.40p 0.40p 0.40p 0.40p 0
17/04/2020 0.40p 0.40p 0.40p 0.40p 0
16/04/2020 0.40p 0.40p 0.40p 0.40p 0
15/04/2020 0.40p 0.40p 0.40p 0.40p 0
14/04/2020 0.40p 0.40p 0.40p 0.40p 0
13/04/2020 0.40p 0.40p 0.40p 0.40p 0
10/04/2020 0.40p 0.40p 0.40p 0.40p 0
09/04/2020 0.40p 0.40p 0.40p 0.40p 0
08/04/2020 0.40p 0.40p 0.40p 0.40p 0
07/04/2020 0.40p 0.40p 0.40p 0.40p 0
06/04/2020 0.40p 0.40p 0.40p 0.40p 0
03/04/2020 0.40p 0.40p 0.40p 0.40p 0
02/04/2020 0.40p 0.40p 0.40p 0.40p 0
01/04/2020 0.40p 0.40p 0.40p 0.40p 0
31/03/2020 0.40p 0.40p 0.40p 0.40p 0
30/03/2020 0.40p 0.40p 0.40p 0.40p 0
27/03/2020 0.40p 0.40p 0.40p 0.40p 0
26/03/2020 0.40p 0.40p 0.40p 0.40p 0
25/03/2020 0.40p 0.40p 0.40p 0.40p 0
24/03/2020 0.40p 0.40p 0.40p 0.40p 0
23/03/2020 0.40p 0.40p 0.40p 0.40p 0
20/03/2020 0.40p 0.40p 0.40p 0.40p 0
19/03/2020 0.40p 0.40p 0.30p 0.40p 17017
18/03/2020 0.40p 0.40p 0.40p 0.40p 0
17/03/2020 0.40p 0.40p 0.40p 0.40p 0
16/03/2020 0.40p 0.40p 0.36p 0.40p 71885
13/03/2020 0.40p 0.40p 0.40p 0.40p 0
12/03/2020 0.40p 0.40p 0.40p 0.40p 0
11/03/2020 0.40p 0.40p 0.40p 0.40p 0
10/03/2020 0.40p 0.40p 0.40p 0.40p 0
09/03/2020 0.40p 0.40p 0.36p 0.40p 2893
06/03/2020 0.40p 0.40p 0.40p 0.40p 0
05/03/2020 0.40p 0.40p 0.40p 0.40p 0
04/03/2020 0.40p 0.40p 0.40p 0.40p 0
03/03/2020 0.40p 0.40p 0.40p 0.40p 0
02/03/2020 0.40p 0.40p 0.40p 0.40p 0
28/02/2020 0.40p 0.45p 0.40p 0.40p 0
27/02/2020 0.45p 0.45p 0.45p 0.45p 0
26/02/2020 0.45p 0.45p 0.45p 0.45p 0
25/02/2020 0.45p 0.45p 0.45p 0.45p 0
24/02/2020 0.45p 0.45p 0.45p 0.45p 0
21/02/2020 0.45p 0.45p 0.37p 0.45p 149812
20/02/2020 0.45p 0.45p 0.45p 0.45p 0
19/02/2020 0.45p 0.45p 0.45p 0.45p 0
18/02/2020 0.45p 0.45p 0.45p 0.45p 0
17/02/2020 0.45p 0.45p 0.45p 0.45p 0
14/02/2020 0.45p 0.45p 0.45p 0.45p 0
13/02/2020 0.45p 0.45p 0.45p 0.45p 0
12/02/2020 0.45p 0.45p 0.45p 0.45p 0
11/02/2020 0.45p 0.45p 0.45p 0.45p 0
10/02/2020 0.45p 0.45p 0.45p 0.45p 0
07/02/2020 0.45p 0.45p 0.45p 0.45p 0
06/02/2020 0.45p 0.45p 0.45p 0.45p 0
05/02/2020 0.45p 0.45p 0.45p 0.45p 0
04/02/2020 0.45p 0.45p 0.45p 0.45p 0
03/02/2020 0.45p 0.45p 0.45p 0.45p 0
31/01/2020 0.45p 0.45p 0.45p 0.45p 0
30/01/2020 0.45p 0.45p 0.45p 0.45p 0
29/01/2020 0.45p 0.45p 0.45p 0.45p 0
28/01/2020 0.45p 0.45p 0.45p 0.45p 0
27/01/2020 0.45p 0.45p 0.45p 0.45p 0
24/01/2020 0.45p 0.45p 0.45p 0.45p 0
23/01/2020 0.45p 0.45p 0.45p 0.45p 0
22/01/2020 0.45p 0.45p 0.45p 0.45p 0
21/01/2020 0.45p 0.45p 0.45p 0.45p 0
20/01/2020 0.45p 0.45p 0.45p 0.45p 0
17/01/2020 0.45p 0.45p 0.45p 0.45p 0
16/01/2020 0.45p 0.45p 0.45p 0.45p 0
15/01/2020 0.45p 0.45p 0.45p 0.45p 0
14/01/2020 0.45p 0.45p 0.45p 0.45p 0
13/01/2020 0.45p 0.45p 0.45p 0.45p 0
10/01/2020 0.45p 0.45p 0.45p 0.45p 0
09/01/2020 0.45p 0.45p 0.45p 0.45p 0
08/01/2020 0.45p 0.45p 0.45p 0.45p 0
07/01/2020 0.45p 0.45p 0.45p 0.45p 0
06/01/2020 0.45p 0.45p 0.45p 0.45p 0
03/01/2020 0.45p 0.45p 0.41p 0.45p 61158
02/01/2020 0.45p 0.45p 0.45p 0.45p 0
01/01/2020 0.45p 0.45p 0.45p 0.45p 0
31/12/2019 0.45p 0.45p 0.45p 0.45p 0
30/12/2019 0.45p 0.45p 0.45p 0.45p 0
27/12/2019 0.45p 0.45p 0.45p 0.45p 0
26/12/2019 0.45p 0.45p 0.45p 0.45p 0
25/12/2019 0.45p 0.45p 0.45p 0.45p 0
24/12/2019 0.45p 0.45p 0.45p 0.45p 0
23/12/2019 0.45p 0.45p 0.41p 0.45p 2376
20/12/2019 0.45p 0.45p 0.45p 0.45p 0
19/12/2019 0.45p 0.45p 0.45p 0.45p 0
18/12/2019 0.45p 0.45p 0.45p 0.45p 0
17/12/2019 0.45p 0.45p 0.45p 0.45p 0
16/12/2019 0.45p 0.45p 0.45p 0.45p 0
13/12/2019 0.45p 0.45p 0.45p 0.45p 0
12/12/2019 0.45p 0.45p 0.45p 0.45p 0
11/12/2019 0.45p 0.45p 0.45p 0.45p 0
10/12/2019 0.45p 0.45p 0.45p 0.45p 0
09/12/2019 0.45p 0.45p 0.45p 0.45p 0
06/12/2019 0.45p 0.45p 0.45p 0.45p 0
05/12/2019 0.45p 0.45p 0.45p 0.45p 0
04/12/2019 0.45p 0.45p 0.45p 0.45p 0
03/12/2019 0.45p 0.45p 0.45p 0.45p 0
02/12/2019 0.45p 0.45p 0.45p 0.45p 0
29/11/2019 0.45p 0.45p 0.45p 0.45p 0
28/11/2019 0.45p 0.45p 0.45p 0.45p 0
27/11/2019 0.45p 0.45p 0.45p 0.45p 0
26/11/2019 0.45p 0.55p 0.45p 0.45p 22181
25/11/2019 0.45p 0.45p 0.45p 0.45p 0
22/11/2019 0.45p 0.45p 0.45p 0.45p 0
21/11/2019 0.45p 0.45p 0.45p 0.45p 0
20/11/2019 0.45p 0.45p 0.45p 0.45p 0
19/11/2019 0.45p 0.45p 0.45p 0.45p 0
18/11/2019 0.45p 0.45p 0.45p 0.45p 0
15/11/2019 0.45p 0.45p 0.45p 0.45p 0
14/11/2019 0.45p 0.45p 0.45p 0.45p 0
13/11/2019 0.45p 0.45p 0.45p 0.45p 0
12/11/2019 0.45p 0.45p 0.45p 0.45p 0
11/11/2019 0.45p 0.45p 0.45p 0.45p 0
08/11/2019 0.45p 0.45p 0.45p 0.45p 0
07/11/2019 0.45p 0.45p 0.45p 0.45p 0
06/11/2019 0.45p 0.45p 0.45p 0.45p 0
05/11/2019 0.45p 0.45p 0.45p 0.45p 0
04/11/2019 0.45p 0.45p 0.45p 0.45p 0
01/11/2019 0.45p 0.45p 0.45p 0.45p 0
31/10/2019 0.45p 0.45p 0.45p 0.45p 0
30/10/2019 0.45p 0.45p 0.45p 0.45p 0
29/10/2019 0.45p 0.45p 0.45p 0.45p 0
28/10/2019 0.45p 0.45p 0.45p 0.45p 0
25/10/2019 0.45p 0.45p 0.45p 0.45p 0
24/10/2019 0.45p 0.45p 0.45p 0.45p 0
23/10/2019 0.45p 0.45p 0.37p 0.45p 16204
22/10/2019 0.45p 0.45p 0.45p 0.45p 0
21/10/2019 0.45p 0.55p 0.45p 0.45p 5000
18/10/2019 0.45p 0.54p 0.45p 0.45p 16204
17/10/2019 0.40p 0.45p 0.40p 0.40p 344001
16/10/2019 0.55p 0.55p 0.31p 0.40p 100000
15/10/2019 0.65p 0.65p 0.50p 0.55p 10000
14/10/2019 0.65p 0.65p 0.60p 0.65p 0
11/10/2019 0.60p 0.60p 0.60p 0.60p 0
10/10/2019 0.60p 0.60p 0.50p 0.60p 10000
09/10/2019 0.60p 0.60p 0.55p 0.60p 100000
08/10/2019 0.60p 0.60p 0.60p 0.60p 0
07/10/2019 0.60p 0.60p 0.55p 0.60p 2376
04/10/2019 0.60p 0.60p 0.60p 0.60p 0
03/10/2019 0.75p 0.75p 0.51p 0.60p 87056

*Close Price adjusted for both dividends and splits