LSE - Delayed Quote GBp

Sealand Capital Galaxy Limited (SCGL.L)

Compare
8.00
+2.80
+(53.85%)
At close: January 15 at 6:27:47 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20255.608.505.208.008.0016,096,611
Jan 14, 20254.706.204.615.205.2011,645,997
Jan 13, 20254.605.754.074.854.8520,196,130
Jan 10, 20253.205.303.004.604.6010,222,376
Jan 9, 20254.204.402.903.203.205,105,605
Jan 8, 20254.054.873.904.144.144,108,175
Jan 7, 20253.254.503.084.054.057,084,839
Jan 6, 20251.603.451.703.103.1011,776,559
Jan 3, 20251.551.801.551.601.6088,300
Jan 2, 20251.551.801.551.551.55178,259
Dec 31, 20241.551.551.501.551.55753,422
Dec 30, 20241.251.501.431.551.551,702,194
Dec 27, 20241.501.701.681.501.5015,826
Dec 24, 20241.301.501.401.501.5069,118
Dec 23, 20241.301.231.221.301.3065,414
Dec 20, 20241.401.421.201.301.302,513,102
Dec 19, 20241.301.451.321.401.402,085,469
Dec 18, 20241.401.401.201.301.30994,519
Dec 17, 20241.801.661.191.401.405,653,363
Dec 16, 20241.851.981.701.801.801,048,082
Dec 13, 20241.702.101.601.791.793,600,467
Dec 12, 20241.701.751.601.701.701,240,535
Dec 11, 20241.501.781.401.681.685,926,348
Dec 10, 20241.501.751.201.501.5011,512,103
Dec 9, 20242.302.401.331.451.4511,007,044
Dec 6, 20241.102.901.142.022.0217,996,526
Dec 5, 20240.801.570.851.101.1015,859,587
Dec 4, 20240.521.670.550.800.8070,827,704
Dec 3, 20240.330.530.340.500.5036,259,550
Dec 2, 20240.270.390.260.300.3024,271,266
Nov 29, 20240.250.270.260.270.273,649,542
Nov 28, 20240.250.260.250.250.251,586,768
Nov 27, 20240.250.260.220.260.2620,780,426
Nov 26, 20240.220.250.210.240.2422,294,519
Nov 25, 20240.220.240.180.220.2252,775,946
Nov 22, 20240.140.380.150.270.27219,351,803
Nov 21, 20240.140.130.130.140.1465,812
Nov 20, 20240.140.140.140.140.14-
Nov 19, 20240.140.120.120.140.14500,000
Nov 18, 20240.140.140.140.140.14-
Nov 15, 20240.140.140.140.140.14950,674
Nov 14, 20240.140.140.140.140.1462,898
Nov 13, 20240.140.140.140.140.141,765,331
Nov 12, 20240.140.140.140.140.14-
Nov 11, 20240.140.140.140.140.14512,213
Nov 8, 20240.140.150.140.140.1420,562
Nov 7, 20240.140.140.140.140.14753,817
Nov 6, 20240.140.140.140.140.141,000,000
Nov 5, 20240.140.140.140.140.141,215,321
Nov 4, 20240.140.140.140.140.14-
Nov 1, 20240.140.140.140.140.14-
Oct 31, 20240.150.140.140.140.141,518,266
Oct 30, 20240.150.150.150.150.15-
Oct 29, 20240.150.140.140.150.1581,899
Oct 28, 20240.140.140.140.150.15394,602
Oct 25, 20240.140.130.130.140.1461,020
Oct 24, 20240.140.150.130.150.152,056,965
Oct 23, 20240.120.150.120.150.1516,817,887
Oct 22, 20240.120.130.110.130.131,284,844
Oct 21, 20240.120.130.110.130.131,600,000
Oct 18, 20240.120.110.110.120.121,953,332
Oct 17, 20240.120.110.110.120.121,511,530
Oct 16, 20240.110.110.110.120.12287,088
Oct 15, 20240.120.120.120.120.12-
Oct 14, 20240.120.110.110.120.12263,097
Oct 11, 20240.120.110.110.120.121,595,786
Oct 10, 20240.120.110.110.120.1240,367
Oct 9, 20240.120.110.110.120.122,444,237
Oct 8, 20240.120.110.110.120.12372,269
Oct 7, 20240.120.130.110.120.123,829,179
Oct 4, 20240.170.160.110.120.1218,894,830
Oct 3, 20240.130.190.140.170.1732,090,852
Oct 2, 20240.130.140.130.130.13909,525
Oct 1, 20240.130.130.130.130.13-
Sep 30, 20240.140.130.100.130.138,333,353
Sep 27, 20240.140.140.140.140.14-
Sep 26, 20240.140.130.130.140.141,762,291
Sep 25, 20240.140.130.130.140.143,116,845
Sep 24, 20240.140.130.130.140.14908,715
Sep 23, 20240.140.130.130.140.142,057,634
Sep 20, 20240.140.140.140.140.14-
Sep 19, 20240.140.140.140.140.14-
Sep 18, 20240.140.150.130.140.144,066,887
Sep 17, 20240.170.160.110.140.1411,252,285
Sep 16, 20240.170.150.150.170.17633,707
Sep 13, 20240.190.180.150.170.1718,219,545
Sep 12, 20240.200.220.180.190.192,174,723
Sep 11, 20240.190.230.170.200.2022,093,720
Sep 10, 20240.290.300.200.220.2217,881,800
Sep 9, 20240.360.470.260.290.2967,996,292
Sep 6, 20240.220.400.180.200.2072,909,832
Sep 5, 20240.120.250.130.220.2230,463,447
Sep 4, 20240.090.190.100.120.1236,913,206
Sep 3, 20240.090.100.100.090.0990,504
Sep 2, 20240.080.100.090.090.096,924,842
Aug 30, 20240.080.090.090.080.085,018,425
Aug 29, 20240.080.080.080.080.08-
Aug 28, 20240.080.080.080.080.08-
Aug 27, 20240.080.080.080.080.08-
Aug 23, 20240.080.080.080.080.08-
Aug 22, 20240.080.080.080.080.08-
Aug 21, 20240.080.080.080.080.08-
Aug 20, 20240.000.000.000.000.00-
Aug 19, 20240.000.000.000.000.00-
Aug 16, 20240.000.000.000.000.00-
Aug 15, 20240.000.000.000.000.00-
Aug 14, 20240.000.000.000.000.00-
Aug 13, 20240.000.000.000.000.00-
Aug 12, 20240.000.000.000.000.00-
Aug 9, 20240.080.080.080.080.08-
Aug 8, 20240.080.070.070.080.08500
Aug 7, 20240.080.080.080.080.08-
Aug 6, 20240.080.070.070.080.08100,396
Aug 5, 20240.080.090.090.080.0827,901
Aug 2, 20240.080.080.080.080.08-
Aug 1, 20240.080.090.090.080.081
Jul 31, 20240.080.080.080.080.08-
Jul 30, 20240.080.080.080.080.08-
Jul 29, 20240.080.080.080.080.08-
Jul 26, 20240.080.080.080.080.08-
Jul 25, 20240.080.080.080.080.08-
Jul 24, 20240.080.080.080.080.08-
Jul 23, 20240.080.080.080.080.08-
Jul 22, 20240.080.080.080.080.08-
Jul 19, 20240.080.080.080.080.08-
Jul 18, 20240.080.080.080.080.08-
Jul 17, 20240.080.070.070.080.0856,101
Jul 16, 20240.080.080.080.080.08-
Jul 15, 20240.080.080.080.080.08-
Jul 12, 20240.080.080.080.080.08-
Jul 11, 20240.080.080.080.080.08-
Jul 10, 20240.080.070.070.080.081,000
Jul 9, 20240.080.080.080.080.08-
Jul 8, 20240.080.080.080.080.08-
Jul 5, 20240.080.090.090.080.0827,901
Jul 4, 20240.080.070.070.080.0825,716
Jul 3, 20240.080.080.080.080.08-
Jul 2, 20240.080.080.080.080.08-
Jul 1, 20240.080.080.080.080.08-
Jun 28, 20240.080.080.080.080.08-
Jun 27, 20240.080.080.080.080.08-
Jun 26, 20240.000.000.000.000.00-
Jun 25, 20240.000.000.000.000.00-
Jun 24, 20240.000.000.000.000.00-
Jun 21, 20240.000.000.000.000.00-
Jun 20, 20240.000.000.000.000.00-
Jun 19, 20240.000.000.000.000.00-
Jun 18, 20240.000.000.000.000.00-
Jun 17, 20240.000.000.000.000.00-
Jun 14, 20240.000.000.000.000.00-
Jun 13, 20240.000.000.000.000.00-
Jun 12, 20240.000.000.000.000.00-
Jun 11, 20240.000.000.000.000.00-
Jun 10, 20240.000.000.000.000.00-
Jun 7, 20240.000.000.000.000.00-
Jun 6, 20240.080.080.080.080.08-
Jun 5, 20240.080.090.090.080.0864,388
Jun 4, 20240.080.070.070.080.08200
Jun 3, 20240.080.080.080.080.08-
May 31, 20240.080.080.080.080.08-
May 30, 20240.080.080.080.080.08-
May 29, 20240.080.080.080.080.08-
May 28, 20240.080.080.080.080.08-
May 24, 20240.000.000.000.000.00-
May 23, 20240.000.000.000.000.00-
May 22, 20240.000.000.000.000.00-
May 21, 20240.000.000.000.000.00-
May 20, 20240.000.000.000.000.00-
May 17, 20240.000.000.000.000.00-
May 16, 20240.080.080.080.080.08-
May 15, 20240.080.070.070.080.08270,375
May 14, 20240.080.080.080.080.081,115,625
May 13, 20240.080.080.080.080.08-
May 10, 20240.080.080.080.080.08-
May 9, 20240.080.080.080.080.08-
May 8, 20240.080.080.080.080.08-
May 7, 20240.080.080.080.080.08-
May 3, 20240.000.000.000.000.00-
May 2, 20240.000.000.000.000.00-
May 1, 20240.000.000.000.000.00-
Apr 30, 20240.080.080.080.080.08-
Apr 29, 20240.080.070.070.080.087,398
Apr 26, 20240.080.080.080.080.08-
Apr 25, 20240.080.080.080.080.08-
Apr 24, 20240.080.080.080.080.08-
Apr 23, 20240.080.080.080.080.08236,324
Apr 22, 20240.080.080.080.080.08139,503
Apr 19, 20240.080.080.080.080.08-
Apr 18, 20240.080.080.080.080.08743,443
Apr 17, 20240.080.080.080.080.08-
Apr 16, 20240.080.080.080.080.08-
Apr 15, 20240.080.080.080.080.08-
Apr 12, 20240.080.080.080.080.08-
Apr 11, 20240.080.080.080.080.08-
Apr 10, 20240.080.080.080.080.08-
Apr 9, 20240.080.080.080.080.08-
Apr 8, 20240.000.000.000.000.00-
Apr 5, 20240.080.080.080.080.08-
Apr 4, 20240.080.080.080.080.0820,472
Apr 3, 20240.080.080.080.080.08-
Apr 2, 20240.080.080.080.080.08-
Mar 28, 20240.090.090.080.080.081,070,647
Mar 27, 20240.090.090.090.090.091,000,000
Mar 26, 20240.090.100.100.090.09300,000
Mar 25, 20240.090.090.090.090.09-
Mar 22, 20240.090.090.090.090.09-
Mar 21, 20240.090.090.090.090.09-
Mar 20, 20240.090.090.090.090.09-
Mar 19, 20240.090.090.090.090.09198,048
Mar 18, 20240.090.090.090.090.09-
Mar 15, 20240.090.090.090.090.09-
Mar 14, 20240.090.090.090.090.09-
Mar 13, 20240.090.090.090.090.09-
Mar 12, 20240.100.100.100.090.09250,000
Mar 11, 20240.100.100.100.100.10-
Mar 8, 20240.100.100.100.100.10-
Mar 7, 20240.100.100.100.100.10-
Mar 6, 20240.100.100.100.100.1070,000
Mar 5, 20240.100.100.100.100.1099,000
Mar 4, 20240.100.100.100.100.10-
Mar 1, 20240.100.110.110.100.10100,000
Feb 29, 20240.100.100.100.100.10-
Feb 28, 20240.100.100.100.100.10-
Feb 27, 20240.100.110.110.100.1090,082
Feb 26, 20240.100.100.100.100.10333,334
Feb 23, 20240.100.100.100.100.10-
Feb 22, 20240.100.100.100.100.10-
Feb 21, 20240.100.100.100.100.10-
Feb 20, 20240.130.110.110.100.10296,682
Feb 19, 20240.130.130.130.130.133,034
Feb 16, 20240.130.130.130.130.13-
Feb 15, 20240.130.130.130.130.13-
Feb 14, 20240.130.130.130.130.13-
Feb 13, 20240.130.130.130.130.13-
Feb 12, 20240.130.130.130.130.13-
Feb 9, 20240.000.000.000.000.00-
Feb 8, 20240.000.000.000.000.009,090,909
Feb 7, 20240.000.000.000.000.00-
Feb 6, 20240.000.000.000.000.00-
Feb 5, 20240.000.000.000.000.00-
Feb 2, 20240.130.110.110.130.1390
Feb 1, 20240.130.130.130.130.13-
Jan 31, 20240.130.130.130.130.13-
Jan 30, 20240.130.130.130.130.13-
Jan 29, 20240.130.130.130.130.13-
Jan 26, 20240.130.130.130.130.13-
Jan 25, 20240.130.130.130.130.13-
Jan 24, 20240.130.110.110.130.13258,668
Jan 23, 20240.130.130.130.130.13-
Jan 22, 20240.130.130.130.130.13-
Jan 19, 20240.130.110.110.130.133,433
Jan 18, 20240.130.110.110.130.133,000,000
Jan 17, 20240.130.110.110.130.133,000,000
Jan 16, 20240.130.110.110.130.133,000,000
Jan 15, 20240.130.130.130.130.13-

Related Tickers

TIG.L Team Internet Group plc
105.00
+2.34%
 
0RNH.IL Snap Inc.
12.32
+7.50%
 
NWOR.L National World Plc
22.30
0.00%
 
BBSN.L Brave Bison Group plc
2.1500
-2.27%
 
MOS.L Mobile Streams Plc
0.4100
+20.59%
 
ABEA.DE Alphabet Inc.
188.70
+1.78%
 
MONY.L MONY Group plc
186.40
+0.05%
 
IZEA IZEA Worldwide, Inc.
2.3300
0.00%
 
P2IN34.SA Pinterest, Inc.
30.85
+0.82%
 
YSP.BE Spacefy Inc
0.0210
0.00%