Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sealand Cap (SCGL) Share Price History

Time period:
to
Date Open High Low Close Volume
20th Jun 2025 (Fri) 0.55 0.55 0.52 0.525 18,663,306
19th Jun 2025 (Thu) 0.525 0.60 0.525 0.60 24,563,927
18th Jun 2025 (Wed) 0.425 0.525 0.425 0.525 25,426,470
17th Jun 2025 (Tue) 0.45 0.45 0.418 0.45 10,316,752
16th Jun 2025 (Mon) 0.475 0.47 0.425 0.46 15,766,420
13th Jun 2025 (Fri) 0.50 0.51 0.48 0.48 10,072,911
12th Jun 2025 (Thu) 0.525 0.555 0.515 0.515 5,681,024
11th Jun 2025 (Wed) 0.525 0.525 0.51 0.525 2,745,928
10th Jun 2025 (Tue) 0.475 0.525 0.51 0.51 12,233,916
9th Jun 2025 (Mon) 0.50 0.525 0.475 0.475 5,794,831
6th Jun 2025 (Fri) 0.525 0.56 0.52 0.525 6,798,551
5th Jun 2025 (Thu) 0.525 0.55 0.51 0.51 17,759,468
4th Jun 2025 (Wed) 0.525 0.55 0.54 0.54 20,334,644
3rd Jun 2025 (Tue) 0.575 0.585 0.525 0.585 9,953,934
2nd Jun 2025 (Mon) 0.575 0.60 0.575 0.575 12,158,678
30th May 2025 (Fri) 0.60 0.60 0.575 0.575 4,698,082
29th May 2025 (Thu) 0.575 0.625 0.59 0.59 10,576,483
28th May 2025 (Wed) 0.625 0.61 0.575 0.575 21,029,544
27th May 2025 (Tue) 0.65 0.665 0.625 0.625 10,147,427
26th May 2025 (Mon) 0.634 0.634 0.634 0.634 0
23rd May 2025 (Fri) 0.635 0.65 0.625 0.65 6,388,824
22nd May 2025 (Thu) 0.675 0.715 0.65 0.65 12,456,641
21st May 2025 (Wed) 0.675 0.68 0.675 0.68 7,956,458
20th May 2025 (Tue) 0.675 0.71 0.65 0.68 5,645,554
19th May 2025 (Mon) 0.70 0.70 0.675 0.70 5,728,352
16th May 2025 (Fri) 0.675 0.745 0.745 0.745 16,660,995
15th May 2025 (Thu) 0.725 0.75 0.675 0.75 6,352,903
14th May 2025 (Wed) 0.725 0.765 0.70 0.75 13,601,172
13th May 2025 (Tue) 0.775 0.80 0.725 0.75 12,805,712
12th May 2025 (Mon) 0.85 0.80 0.735 0.775 14,657,954
9th May 2025 (Fri) 0.775 0.85 0.81 0.85 18,452,240
8th May 2025 (Thu) 0.80 0.845 0.775 0.775 17,112,198
7th May 2025 (Wed) 0.675 0.77 0.685 0.77 13,725,147
6th May 2025 (Tue) 0.70 0.70 0.70 0.70 5,362,444
5th May 2025 (Mon) 0.715 0.715 0.715 0.715 0
2nd May 2025 (Fri) 0.65 0.715 0.65 0.715 11,141,195
1st May 2025 (Thu) 0.725 0.715 0.65 0.70 16,913,179
30th Apr 2025 (Wed) 0.725 0.75 0.725 0.75 7,054,536
29th Apr 2025 (Tue) 0.75 0.80 0.725 0.725 19,597,979
28th Apr 2025 (Mon) 0.70 0.77 0.65 0.75 46,609,162
25th Apr 2025 (Fri) 0.675 0.725 0.675 0.70 15,713,440
24th Apr 2025 (Thu) 0.725 0.765 0.675 0.675 16,660,047
23rd Apr 2025 (Wed) 0.675 0.75 0.675 0.725 26,855,296
FTSE 100 Latest
Value8,758.04
Change-16.61