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
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
22nd Apr 2025 (Tue) 0.725 0.765 0.675 0.76 21,007,070
21st Apr 2025 (Mon) 0.75 0.75 0.75 0.75 0
18th Apr 2025 (Fri) 0.75 0.75 0.75 0.75 0
17th Apr 2025 (Thu) 0.725 0.80 0.75 0.75 24,158,482
16th Apr 2025 (Wed) 0.775 0.815 0.725 0.80 13,954,866
15th Apr 2025 (Tue) 0.775 0.76 0.76 0.76 8,019,903
14th Apr 2025 (Mon) 0.825 0.865 0.775 0.865 36,016,537
11th Apr 2025 (Fri) 0.85 0.84 0.82 0.82 20,413,511
10th Apr 2025 (Thu) 0.80 0.925 0.85 0.85 22,993,832
9th Apr 2025 (Wed) 0.825 0.90 0.80 0.80 13,262,513
8th Apr 2025 (Tue) 0.90 0.92 0.80 0.85 29,518,051
7th Apr 2025 (Mon) 0.825 0.92 0.80 0.92 37,080,586
4th Apr 2025 (Fri) 1.05 1.075 0.90 0.90 111,202,019
3rd Apr 2025 (Thu) 1.175 1.30 1.02 1.02 136,724,095
2nd Apr 2025 (Wed) 0.675 1.18 0.825 1.18 309,265,403
1st Apr 2025 (Tue) 0.525 0.675 0.55 0.675 138,486,645
31st Mar 2025 (Mon) 0.625 0.575 0.51 0.51 129,803,094
28th Mar 2025 (Fri) 0.825 0.825 0.62 0.62 71,067,315
27th Mar 2025 (Thu) 0.95 0.975 0.825 0.825 24,500,076
26th Mar 2025 (Wed) 0.975 1.00 1.00 1.00 15,910,513
25th Mar 2025 (Tue) 0.975 0.99 0.98 0.98 12,917,541
24th Mar 2025 (Mon) 0.975 1.03 1.00 1.00 33,882,680
21st Mar 2025 (Fri) 0.95 1.02 0.95 1.02 24,713,644
20th Mar 2025 (Thu) 1.05 1.05 0.95 1.00 24,228,542
19th Mar 2025 (Wed) 1.00 1.05 0.90 1.05 33,373,564
18th Mar 2025 (Tue) 0.95 1.025 0.90 0.95 25,713,947
17th Mar 2025 (Mon) 0.93 1.025 0.925 1.00 29,401,776
14th Mar 2025 (Fri) 1.05 0.975 0.925 0.95 41,591,564
13th Mar 2025 (Thu) 1.075 1.125 0.95 1.00 36,041,023
FTSE 100 Latest
Value8,604.98
Change50.18