Sealand Capital Galaxy Ltd

SCGL
🏛️ uk →
0.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.43 0.45 0.35 0.40 9.9M
2025-09-25 0.43 0.45 0.35 0.43 3.4M
2025-09-24 0.43 0.44 0.40 0.43 4.1M
2025-09-23 0.43 0.45 0.40 0.43 1.7M
2025-09-22 0.43 0.45 0.40 0.43 3.1M
2025-09-19 0.43 0.50 0.40 0.43 2.8M
2025-09-18 0.43 0.45 0.38 0.43 3.2M
2025-09-17 0.48 0.46 0.40 0.40 1.4M
2025-09-16 0.48 0.47 0.43 0.48 1.4M
2025-09-15 0.48 0.50 0.44 0.48 2.6M
2025-09-12 0.48 0.50 0.40 0.48 7.1M
2025-09-11 0.48 0.50 0.44 0.46 3.2M
2025-09-10 0.43 0.50 0.40 0.44 8.2M
2025-09-09 0.43 0.43 0.40 0.43 1.2M
2025-09-08 0.43 0.45 0.40 0.43 1.8M
2025-09-05 0.43 0.44 0.40 0.43 1.7M
2025-09-04 0.43 0.45 0.40 0.43 8.4M
2025-09-03 0.43 0.45 0.40 0.43 2.0M
2025-09-02 0.43 0.43 0.40 0.43 4.2M
2025-09-01 0.43 0.44 0.40 0.43 3.9M
2025-08-29 0.43 0.45 0.40 0.43 5.2M
2025-08-28 0.40 0.45 0.35 0.43 1.8M
2025-08-27 0.40 0.45 0.35 0.45 5.3M
2025-08-26 0.43 0.45 0.35 0.43 8.5M
2025-08-22 0.43 0.45 0.40 0.41 2.2M
2025-08-21 0.43 0.45 0.40 0.45 5.1M
2025-08-20 0.38 0.50 0.35 0.44 29.1M
2025-08-19 0.38 0.38 0.35 0.38 1.7M
2025-08-18 0.38 0.38 0.35 0.35 1.3M
2025-08-15 0.38 0.40 0.35 0.38 1.6M
2025-08-14 0.38 0.40 0.34 0.38 1.1M
2025-08-13 0.38 0.40 0.35 0.38 8.6M
2025-08-12 0.38 0.36 0.35 0.38 0.8M
2025-08-11 0.38 0.37 0.35 0.38 2.3M
2025-08-08 0.38 0.37 0.35 0.38 2.0M
2025-08-07 0.38 0.40 0.35 0.38 1.8M
2025-08-06 0.38 0.40 0.35 0.38 1.8M
2025-08-05 0.38 0.40 0.30 0.38 9.9M
2025-08-04 0.38 0.40 0.34 0.38 2.0M
2025-08-01 0.38 0.40 0.35 0.38 0.4M
2025-07-31 0.38 0.40 0.35 0.38 4.5M
2025-07-30 0.38 0.40 0.35 0.38 3.2M
2025-07-29 0.40 0.41 0.35 0.38 9.3M
2025-07-28 0.48 0.50 0.35 0.40 8.3M
2025-07-25 0.40 0.55 0.40 0.43 77.3M
2025-07-24 0.35 0.40 0.30 0.40 7.5M
2025-07-23 0.38 0.39 0.30 0.35 16.8M
2025-07-22 0.38 0.40 0.34 0.38 3.0M
2025-07-21 0.38 0.40 0.35 0.38 5.5M
2025-07-18 0.38 0.40 0.35 0.35 5.4M
2025-07-17 0.38 0.42 0.35 0.38 6.9M
2025-07-16 0.38 0.40 0.37 0.40 5.4M
2025-07-15 0.38 0.45 0.36 0.42 8.2M
2025-07-14 0.43 0.43 0.35 0.43 3.5M
2025-07-11 0.43 0.45 0.40 0.43 1.8M
2025-07-10 0.43 0.43 0.40 0.43 3.4M
2025-07-09 0.43 0.45 0.40 0.43 6.9M
2025-07-08 0.48 0.48 0.40 0.44 9.1M
2025-07-07 0.45 0.50 0.44 0.48 3.7M
2025-07-04 0.48 0.50 0.45 0.48 1.2M
2025-07-03 0.48 0.50 0.45 0.48 2.0M
2025-07-02 0.53 0.52 0.45 0.50 7.6M
2025-07-01 0.53 0.53 0.50 0.53 1.4M
2025-06-30 0.53 0.54 0.50 0.50 5.2M
2025-06-27 0.53 0.54 0.50 0.53 5.0M
2025-06-26 0.53 0.55 0.45 0.53 8.7M
2025-06-25 0.50 0.54 0.48 0.53 3.1M
2025-06-24 0.50 0.52 0.47 0.50 5.2M
2025-06-23 0.53 0.55 0.45 0.50 5.9M
2025-06-20 0.55 0.60 0.50 0.53 18.7M
2025-06-19 0.53 0.60 0.45 0.60 24.6M
2025-06-18 0.43 0.55 0.40 0.53 25.4M
2025-06-17 0.43 0.45 0.40 0.45 10.3M
2025-06-16 0.48 0.50 0.40 0.46 20.8M
2025-06-13 0.50 0.51 0.45 0.48 15.1M
2025-06-12 0.53 0.56 0.45 0.52 5.7M
2025-06-11 0.53 0.55 0.50 0.53 2.7M
2025-06-10 0.48 0.55 0.48 0.51 12.2M
2025-06-09 0.50 0.55 0.45 0.48 5.8M
2025-06-06 0.53 0.56 0.50 0.53 6.8M
2025-06-05 0.53 0.55 0.45 0.51 23.3M
2025-06-04 0.53 0.57 0.50 0.54 20.3M
2025-06-03 0.58 0.60 0.50 0.59 14.5M
2025-06-02 0.58 0.60 0.57 0.58 12.2M
2025-05-30 0.60 0.65 0.55 0.58 4.7M
2025-05-29 0.58 0.65 0.55 0.59 10.6M
2025-05-28 0.63 0.65 0.55 0.58 21.0M
2025-05-27 0.65 0.67 0.60 0.63 10.1M
2025-05-23 0.63 0.65 0.60 0.65 6.4M
2025-05-22 0.68 0.72 0.60 0.65 12.5M
2025-05-21 0.68 0.70 0.66 0.68 8.0M
2025-05-20 0.68 0.71 0.65 0.68 5.6M
2025-05-19 0.70 0.70 0.65 0.70 5.7M
2025-05-16 0.68 0.75 0.65 0.75 16.7M
2025-05-15 0.73 0.75 0.65 0.75 6.4M
2025-05-14 0.73 0.77 0.65 0.75 13.6M
2025-05-13 0.78 0.80 0.70 0.75 12.8M
2025-05-12 0.85 0.90 0.74 0.78 14.7M
2025-05-09 0.78 0.90 0.77 0.85 18.5M
2025-05-08 0.80 0.85 0.75 0.78 17.1M
2025-05-07 0.68 0.85 0.65 0.77 13.7M
2025-05-06 0.70 0.72 0.65 0.70 8.7M
2025-05-02 0.65 0.74 0.60 0.72 11.1M
2025-05-01 0.73 0.75 0.60 0.70 16.9M
2025-04-30 0.73 0.75 0.70 0.75 7.1M
2025-04-29 0.75 0.85 0.70 0.73 19.6M
2025-04-28 0.70 0.90 0.64 0.75 46.6M
2025-04-25 0.68 0.75 0.65 0.70 15.7M
2025-04-24 0.73 0.77 0.65 0.68 16.7M
2025-04-23 0.68 0.80 0.65 0.73 26.9M
2025-04-22 0.73 0.77 0.65 0.76 26.4M
2025-04-17 0.73 0.80 0.70 0.75 27.4M
2025-04-16 0.78 0.82 0.70 0.80 14.0M
2025-04-15 0.78 0.80 0.76 0.76 8.0M
2025-04-14 0.83 0.87 0.75 0.87 36.0M
2025-04-11 0.85 0.90 0.70 0.82 27.3M
2025-04-10 0.80 0.95 0.75 0.85 23.0M
2025-04-09 0.83 0.90 0.75 0.80 23.1M
2025-04-08 0.90 0.95 0.75 0.85 29.5M
2025-04-07 0.83 0.95 0.70 0.92 37.2M
2025-04-04 1.05 1.17 0.80 0.90 128.5M
2025-04-03 1.18 1.35 0.90 1.02 165.2M
2025-04-02 0.68 1.30 0.65 1.18 337.7M
2025-04-01 0.53 0.70 0.50 0.68 173.4M
2025-03-31 0.63 0.65 0.44 0.51 204.6M
2025-03-28 0.83 0.85 0.60 0.62 76.1M
2025-03-27 0.95 1.00 0.80 0.83 30.5M
2025-03-26 0.98 1.05 0.90 1.00 38.6M
2025-03-25 0.98 1.02 0.90 0.98 17.9M
2025-03-24 0.98 1.10 0.90 1.00 41.4M
2025-03-21 0.95 1.05 0.90 1.02 24.7M
2025-03-20 1.05 1.10 0.90 1.00 29.3M
2025-03-19 1.00 1.05 0.90 1.05 33.4M
2025-03-18 1.00 1.05 0.90 0.95 39.7M
2025-03-17 0.93 1.10 0.90 1.00 33.4M
2025-03-14 1.05 1.15 0.90 0.95 59.4M
2025-03-13 1.08 1.20 0.90 1.00 36.0M
2025-03-12 1.25 1.30 0.90 1.10 76.5M
2025-03-11 1.33 1.34 1.20 1.20 39.7M
2025-03-10 1.50 1.60 1.18 1.33 54.7M
2025-03-07 1.13 1.50 1.10 1.32 109.1M
2025-03-06 1.70 2.00 1.00 1.19 112.3M
2025-03-05 1.00 1.30 0.90 1.13 82.3M
2025-03-04 1.15 1.30 0.80 1.03 68.5M
2025-03-03 1.25 1.49 0.80 1.08 94.5M
2025-02-28 1.25 1.50 1.03 1.17 45.9M
2025-02-27 1.75 2.00 1.10 1.29 45.1M
2025-02-26 1.75 2.00 1.36 1.68 44.0M
2025-02-25 1.75 2.00 1.00 1.35 77.2M
2025-02-24 2.50 3.00 1.65 1.75 54.3M
2025-02-21 2.25 3.39 1.50 2.20 28.1M
2025-02-20 3.25 3.50 2.03 2.26 36.5M
2025-02-19 3.25 4.00 3.00 3.30 20.1M
2025-02-18 3.00 4.00 2.60 3.02 33.5M
2025-02-17 2.50 3.50 2.50 2.70 25.0M
2025-02-14 1.75 2.75 1.50 2.14 25.2M
2025-02-13 2.50 2.80 1.50 1.58 22.8M
2025-02-12 3.00 3.40 2.10 2.50 15.4M
2025-02-11 2.75 3.40 2.20 2.80 34.7M
2025-02-10 4.00 4.50 2.50 2.50 24.2M
2025-02-07 4.00 4.50 3.50 3.58 10.5M
2025-02-06 4.25 4.50 3.00 4.00 10.3M
2025-02-05 5.50 5.50 3.50 4.00 16.8M
2025-02-04 7.25 7.50 5.00 5.40 13.3M
2025-02-03 6.50 7.50 6.00 6.90 6.7M
2025-01-31 6.75 7.00 6.00 6.25 21.7M
2025-01-30 8.00 8.50 6.00 6.50 10.2M
2025-01-29 5.75 9.00 5.00 7.60 16.8M
2025-01-28 7.50 8.50 4.50 5.80 14.0M
2025-01-27 9.25 10.00 7.00 7.50 9.8M
2025-01-24 9.25 11.25 6.76 8.00 11.6M
2025-01-23 11.50 12.10 7.50 9.00 13.0M
2025-01-22 12.25 13.50 10.00 11.00 15.6M
2025-01-21 12.75 13.50 8.50 11.50 24.6M
2025-01-20 10.75 13.00 10.55 11.90 29.7M
2025-01-17 10.00 11.50 9.50 10.90 24.2M
2025-01-16 8.00 10.50 7.75 9.70 24.2M
2025-01-15 5.50 8.50 5.00 8.00 22.9M
2025-01-14 4.70 6.20 4.61 5.20 13.2M
2025-01-13 4.60 5.75 4.08 4.85 24.8M
2025-01-10 3.20 5.30 3.00 4.60 13.6M
2025-01-09 4.20 4.40 2.90 3.20 7.7M
2025-01-08 4.05 4.87 3.90 4.14 5.0M
2025-01-07 3.25 4.50 3.08 4.05 10.4M
2025-01-06 1.60 3.45 1.70 3.10 15.6M
2025-01-03 1.55 1.80 1.55 1.60 0.1M
2025-01-02 1.55 1.80 1.55 1.55 0.2M