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
05/07/2022 0.35p 0.35p 0.35p 0.35p 0
04/07/2022 0.35p 0.35p 0.35p 0.35p 50616
01/07/2022 0.35p 0.40p 0.35p 0.35p 575000
30/06/2022 0.48p 0.48p 0.32p 0.35p 4625516
29/06/2022 0.50p 0.52p 0.49p 0.50p 455839
28/06/2022 0.50p 0.50p 0.46p 0.50p 530784
27/06/2022 0.50p 0.50p 0.49p 0.50p 201244
24/06/2022 0.50p 0.50p 0.46p 0.50p 36245
23/06/2022 0.50p 0.50p 0.50p 0.50p 0
22/06/2022 0.50p 0.50p 0.46p 0.50p 509155
21/06/2022 0.53p 0.53p 0.50p 0.50p 195549
20/06/2022 0.53p 0.53p 0.50p 0.53p 53663
17/06/2022 0.53p 0.53p 0.53p 0.53p 0
16/06/2022 0.53p 0.53p 0.50p 0.53p 87934
15/06/2022 0.53p 0.53p 0.53p 0.53p 0
14/06/2022 0.53p 0.53p 0.53p 0.53p 0
13/06/2022 0.53p 0.53p 0.53p 0.53p 0
10/06/2022 0.53p 0.53p 0.53p 0.53p 0
09/06/2022 0.53p 0.53p 0.53p 0.53p 0
08/06/2022 0.53p 0.53p 0.53p 0.53p 0
07/06/2022 0.53p 0.53p 0.50p 0.53p 386437
06/06/2022 0.53p 0.53p 0.53p 0.53p 0
03/06/2022 0.53p 0.53p 0.53p 0.53p 0
02/06/2022 0.53p 0.53p 0.53p 0.53p 0
01/06/2022 0.53p 0.53p 0.53p 0.53p 0
31/05/2022 0.53p 0.53p 0.53p 0.53p 0
30/05/2022 0.53p 0.53p 0.45p 0.53p 2799689
27/05/2022 0.53p 0.53p 0.53p 0.53p 37594
26/05/2022 0.53p 0.53p 0.53p 0.53p 0
25/05/2022 0.53p 0.53p 0.53p 0.53p 0
24/05/2022 0.53p 0.53p 0.53p 0.53p 0
23/05/2022 0.53p 0.53p 0.53p 0.53p 0
20/05/2022 0.53p 0.53p 0.53p 0.53p 36586
19/05/2022 0.53p 0.53p 0.53p 0.53p 24392
18/05/2022 0.53p 0.53p 0.53p 0.53p 0
17/05/2022 0.53p 0.53p 0.53p 0.53p 0
16/05/2022 0.53p 0.53p 0.50p 0.53p 73059
13/05/2022 0.58p 0.58p 0.50p 0.53p 2657560
12/05/2022 0.58p 0.58p 0.58p 0.58p 0
11/05/2022 0.58p 0.58p 0.50p 0.58p 500000
10/05/2022 0.58p 0.58p 0.55p 0.58p 13194
09/05/2022 0.58p 0.58p 0.58p 0.58p 0
06/05/2022 0.58p 0.58p 0.55p 0.58p 525672
05/05/2022 0.58p 0.58p 0.55p 0.58p 35000
04/05/2022 0.58p 0.58p 0.55p 0.58p 336432
03/05/2022 0.60p 0.60p 0.57p 0.58p 6624
02/05/2022 0.60p 0.60p 0.55p 0.60p 19794
29/04/2022 0.60p 0.60p 0.55p 0.60p 19794
28/04/2022 0.60p 0.60p 0.55p 0.60p 4577
27/04/2022 0.60p 0.60p 0.55p 0.60p 57384
26/04/2022 0.60p 0.60p 0.60p 0.60p 0
25/04/2022 0.60p 0.60p 0.60p 0.60p 0
22/04/2022 0.55p 0.62p 0.55p 0.60p 498809
21/04/2022 0.55p 0.55p 0.55p 0.55p 0
20/04/2022 0.55p 0.55p 0.55p 0.55p 0
19/04/2022 0.55p 0.60p 0.50p 0.55p 506574
18/04/2022 0.55p 0.56p 0.50p 0.55p 105021
15/04/2022 0.55p 0.56p 0.50p 0.55p 105021
14/04/2022 0.55p 0.56p 0.50p 0.55p 105021
13/04/2022 0.55p 0.55p 0.55p 0.55p 0
12/04/2022 0.55p 0.55p 0.55p 0.55p 0
11/04/2022 0.55p 0.55p 0.50p 0.55p 20989
08/04/2022 0.55p 0.55p 0.50p 0.55p 100000
07/04/2022 0.55p 0.55p 0.55p 0.55p 0
06/04/2022 0.55p 0.55p 0.50p 0.55p 73287
05/04/2022 0.48p 0.60p 0.48p 0.55p 9283836
04/04/2022 0.48p 0.50p 0.48p 0.48p 73111
01/04/2022 0.50p 0.50p 0.48p 0.48p 1015820
31/03/2022 0.50p 0.55p 0.50p 0.50p 89827
30/03/2022 0.58p 0.58p 0.46p 0.50p 959142
29/03/2022 0.58p 0.58p 0.55p 0.58p 357509
28/03/2022 0.58p 0.58p 0.58p 0.58p 0
25/03/2022 0.58p 0.60p 0.55p 0.58p 249042
24/03/2022 0.58p 0.58p 0.58p 0.58p 0
23/03/2022 0.58p 0.58p 0.55p 0.58p 114732
22/03/2022 0.58p 0.60p 0.58p 0.58p 50000
21/03/2022 0.58p 0.58p 0.55p 0.58p 71637
18/03/2022 0.58p 0.58p 0.55p 0.58p 174458
17/03/2022 0.58p 0.58p 0.58p 0.58p 0
16/03/2022 0.58p 0.58p 0.58p 0.58p 0
15/03/2022 0.58p 0.60p 0.58p 0.58p 4686
14/03/2022 0.58p 0.60p 0.55p 0.58p 1224296
11/03/2022 0.58p 0.58p 0.58p 0.58p 0
10/03/2022 0.58p 0.58p 0.55p 0.58p 77000
09/03/2022 0.58p 0.60p 0.58p 0.58p 147528
08/03/2022 0.60p 0.60p 0.55p 0.58p 9817
07/03/2022 0.60p 0.60p 0.55p 0.60p 68571
04/03/2022 0.60p 0.60p 0.55p 0.60p 1576162
03/03/2022 0.60p 0.60p 0.60p 0.60p 0
02/03/2022 0.65p 0.65p 0.55p 0.60p 2086553
01/03/2022 0.68p 0.70p 0.55p 0.65p 1669841
28/02/2022 0.60p 0.70p 0.60p 0.68p 4022208
25/02/2022 0.58p 0.65p 0.58p 0.60p 2529978
24/02/2022 0.65p 0.65p 0.55p 0.58p 2395854
23/02/2022 0.65p 0.70p 0.60p 0.65p 1280620
22/02/2022 0.70p 0.70p 0.60p 0.65p 3626929
21/02/2022 0.70p 0.75p 0.65p 0.70p 182943
18/02/2022 0.63p 0.75p 0.62p 0.70p 5452683
17/02/2022 0.63p 0.65p 0.63p 0.63p 192463
16/02/2022 0.63p 0.65p 0.61p 0.61p 152546
15/02/2022 0.63p 0.65p 0.63p 0.63p 289616
14/02/2022 0.68p 0.68p 0.61p 0.63p 890917
11/02/2022 0.68p 0.68p 0.65p 0.68p 68659
10/02/2022 0.68p 0.69p 0.68p 0.68p 45000
09/02/2022 0.68p 0.69p 0.68p 0.68p 50632
08/02/2022 0.68p 0.68p 0.65p 0.68p 36501
07/02/2022 0.68p 0.68p 0.68p 0.68p 0
04/02/2022 0.68p 0.68p 0.65p 0.68p 191280
03/02/2022 0.68p 0.68p 0.68p 0.68p 0
02/02/2022 0.68p 0.68p 0.65p 0.68p 373813
01/02/2022 0.68p 0.68p 0.61p 0.68p 661358
31/01/2022 0.68p 0.68p 0.68p 0.68p 0
28/01/2022 0.68p 0.68p 0.68p 0.68p 0
27/01/2022 0.68p 0.68p 0.65p 0.68p 39680
26/01/2022 0.68p 0.68p 0.68p 0.68p 0
25/01/2022 0.68p 0.68p 0.68p 0.68p 0
24/01/2022 0.68p 0.68p 0.61p 0.68p 756957
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

*Close Price adjusted for both dividends and splits