Seed Innovations Limited (SEED) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Seed Innovations Limited

Date Open High Low Close* Volume
29/04/2024 2.05p 2.08p 2.00p 2.05p 1919691
26/04/2024 2.10p 2.15p 2.00p 2.05p 2681930
25/04/2024 2.50p 2.50p 1.96p 2.10p 7225673
24/04/2024 2.80p 2.90p 2.63p 2.90p 2492190
23/04/2024 2.80p 3.00p 2.76p 2.80p 5306105
22/04/2024 2.60p 2.90p 2.60p 2.80p 4435415
19/04/2024 2.65p 2.77p 2.56p 2.60p 1547446
18/04/2024 2.65p 2.74p 2.50p 2.65p 3465173
17/04/2024 2.60p 2.85p 2.55p 2.70p 4784741
16/04/2024 2.30p 2.80p 2.30p 2.60p 7969789
15/04/2024 2.05p 2.30p 2.05p 2.15p 1207146
12/04/2024 2.05p 2.15p 1.97p 2.05p 454011
11/04/2024 2.00p 2.08p 1.97p 2.05p 662426
10/04/2024 2.00p 2.08p 1.97p 2.00p 10129
09/04/2024 2.00p 2.00p 1.96p 2.00p 155392
08/04/2024 1.95p 2.10p 1.94p 2.00p 918068
05/04/2024 1.98p 1.98p 1.91p 1.95p 206891
04/04/2024 2.05p 2.05p 1.96p 1.98p 815000
03/04/2024 2.05p 2.05p 1.96p 2.05p 331240
02/04/2024 1.95p 2.09p 1.95p 2.05p 547243
28/03/2024 1.95p 2.00p 1.95p 1.95p 80487
27/03/2024 1.95p 2.00p 1.95p 1.95p 2351179
26/03/2024 1.95p 2.00p 1.95p 1.95p 593753
25/03/2024 1.95p 2.00p 1.93p 1.95p 791129
22/03/2024 1.95p 1.95p 1.90p 1.95p 230415
21/03/2024 1.95p 1.99p 1.91p 1.95p 836447
20/03/2024 2.05p 2.05p 2.05p 1.95p 881524
19/03/2024 2.05p 2.05p 1.92p 2.05p 65037
18/03/2024 2.05p 2.05p 1.94p 2.05p 38462
15/03/2024 2.05p 2.05p 1.91p 2.05p 503364
14/03/2024 2.05p 2.05p 1.91p 2.05p 648171
13/03/2024 2.05p 2.09p 1.96p 2.05p 74298
12/03/2024 2.05p 2.19p 1.91p 2.05p 642353
11/03/2024 2.10p 2.13p 2.01p 2.05p 532786
08/03/2024 2.10p 2.10p 2.01p 2.10p 23224
07/03/2024 2.10p 2.10p 2.00p 2.10p 670797
06/03/2024 2.20p 2.20p 2.03p 2.15p 858564
05/03/2024 2.20p 2.20p 2.16p 2.20p 38961
04/03/2024 2.20p 2.23p 2.10p 2.20p 386279
01/03/2024 2.20p 2.20p 2.14p 2.20p 212000
29/02/2024 2.15p 2.25p 2.12p 2.20p 376916
28/02/2024 2.15p 2.30p 2.15p 2.15p 150000
27/02/2024 2.15p 2.26p 2.12p 2.15p 316918
26/02/2024 2.10p 2.18p 2.10p 2.15p 200000
23/02/2024 2.10p 2.12p 2.06p 2.10p 67338
22/02/2024 2.10p 2.12p 2.03p 2.10p 109554
21/02/2024 2.10p 2.14p 2.10p 2.10p 226039
20/02/2024 2.10p 2.10p 2.06p 2.10p 0
19/02/2024 2.15p 2.15p 2.03p 2.10p 678650
16/02/2024 2.25p 2.27p 2.09p 2.15p 982905
15/02/2024 2.25p 2.25p 2.16p 2.25p 517093
14/02/2024 2.25p 2.28p 2.20p 2.25p 253658
13/02/2024 2.25p 2.25p 2.21p 2.25p 41505
12/02/2024 2.35p 2.35p 2.20p 2.25p 649950
09/02/2024 2.35p 2.35p 2.30p 2.35p 184759
08/02/2024 2.35p 2.35p 2.30p 2.35p 799700
07/02/2024 2.35p 2.49p 2.28p 2.35p 1801765
06/02/2024 2.30p 2.37p 2.26p 2.35p 581629
05/02/2024 2.40p 2.40p 2.20p 2.30p 2299291
02/02/2024 2.40p 2.45p 2.33p 2.40p 229566
01/02/2024 2.40p 2.47p 2.31p 2.40p 552000
31/01/2024 2.40p 2.48p 2.38p 2.40p 241558
30/01/2024 2.30p 2.42p 2.25p 2.40p 522022
29/01/2024 2.30p 2.35p 2.18p 2.30p 208300
26/01/2024 2.10p 2.30p 2.10p 2.30p 930071
25/01/2024 2.00p 2.10p 1.90p 2.10p 818445
24/01/2024 2.05p 2.05p 1.90p 2.00p 544519
23/01/2024 2.05p 2.05p 2.00p 2.05p 857804
22/01/2024 2.05p 2.07p 2.04p 2.05p 1580624
19/01/2024 2.05p 2.05p 2.03p 2.05p 10000
18/01/2024 2.05p 2.05p 2.03p 2.05p 25000
17/01/2024 2.05p 2.05p 2.03p 2.05p 8263
16/01/2024 2.05p 2.10p 2.02p 2.05p 257490
15/01/2024 2.25p 2.25p 2.05p 2.05p 322906
12/01/2024 2.25p 2.25p 2.14p 2.25p 48174
11/01/2024 2.25p 2.25p 2.13p 2.25p 19234
10/01/2024 2.25p 2.25p 2.13p 2.25p 67890
09/01/2024 2.25p 2.25p 2.23p 2.25p 160179
08/01/2024 2.25p 2.25p 2.17p 2.25p 327897
05/01/2024 2.25p 2.25p 2.16p 2.25p 145625
04/01/2024 2.25p 2.27p 2.25p 2.25p 0
03/01/2024 2.30p 2.40p 2.23p 2.27p 2016512
02/01/2024 2.15p 2.40p 2.15p 2.30p 752546
29/12/2023 2.15p 2.29p 2.13p 2.15p 125066
28/12/2023 2.00p 2.40p 1.99p 2.15p 1661476
27/12/2023 1.95p 2.07p 1.90p 2.00p 1029900
22/12/2023 2.05p 2.06p 1.93p 1.95p 269418
21/12/2023 2.05p 2.05p 2.04p 2.05p 327394
20/12/2023 2.10p 2.20p 2.04p 2.05p 656297
19/12/2023 2.10p 2.10p 2.04p 2.10p 261482
18/12/2023 2.05p 2.10p 2.00p 2.10p 852513
15/12/2023 2.20p 2.20p 2.03p 2.05p 2019632
14/12/2023 2.20p 2.28p 2.17p 2.20p 437227
13/12/2023 2.20p 2.20p 2.13p 2.20p 239523
12/12/2023 2.15p 2.29p 2.15p 2.20p 1327003
11/12/2023 2.15p 2.18p 2.12p 2.15p 953688
08/12/2023 2.10p 2.20p 2.02p 2.15p 3077102
07/12/2023 2.30p 2.30p 2.05p 2.05p 1080361
06/12/2023 2.35p 2.35p 2.20p 2.30p 580001
05/12/2023 2.35p 2.39p 2.26p 2.35p 460871
04/12/2023 2.40p 2.40p 2.32p 2.35p 749000
01/12/2023 2.45p 2.46p 2.34p 2.40p 868096
30/11/2023 2.40p 2.52p 2.40p 2.45p 1122582
29/11/2023 2.40p 2.44p 2.32p 2.39p 672490
28/11/2023 2.50p 2.50p 2.35p 2.40p 1337400
27/11/2023 2.55p 2.59p 2.42p 2.50p 500349
24/11/2023 2.60p 2.60p 2.53p 2.55p 389727
23/11/2023 2.75p 2.82p 2.53p 2.60p 1515704
22/11/2023 2.50p 2.89p 2.41p 2.75p 2639994
21/11/2023 2.50p 2.50p 2.41p 2.50p 188942
20/11/2023 2.50p 2.50p 2.45p 2.50p 43299
17/11/2023 2.45p 2.47p 2.40p 2.45p 537425
16/11/2023 2.55p 2.55p 2.45p 2.45p 36000
15/11/2023 2.45p 2.67p 2.41p 2.55p 1913377
14/11/2023 2.60p 2.64p 2.41p 2.45p 3511579
13/11/2023 2.80p 2.80p 2.56p 2.60p 1774323
10/11/2023 2.80p 2.90p 2.77p 2.80p 93066
09/11/2023 2.80p 2.85p 2.76p 2.80p 219267
08/11/2023 2.90p 2.90p 2.73p 2.80p 325441
07/11/2023 2.75p 3.04p 2.75p 2.90p 2278143
06/11/2023 2.75p 2.80p 2.71p 2.75p 661321
03/11/2023 2.80p 2.80p 2.64p 2.75p 233802
02/11/2023 2.70p 2.99p 2.52p 2.80p 1567557
01/11/2023 2.90p 2.90p 2.68p 2.70p 583774
31/10/2023 2.95p 2.95p 2.81p 2.90p 160750
30/10/2023 2.95p 2.95p 2.85p 2.95p 219867
27/10/2023 2.95p 2.95p 2.81p 2.95p 358642
26/10/2023 3.05p 3.05p 2.93p 2.95p 808457
25/10/2023 3.05p 3.05p 3.00p 3.05p 190144
24/10/2023 2.85p 3.19p 2.85p 3.05p 3189095
23/10/2023 2.95p 2.95p 2.80p 2.85p 1856283
20/10/2023 2.85p 3.00p 2.49p 2.95p 5231510
19/10/2023 2.75p 2.84p 2.50p 2.75p 4246560
18/10/2023 2.85p 2.85p 2.70p 2.75p 609106
17/10/2023 2.95p 2.95p 2.80p 2.85p 1326295
16/10/2023 3.10p 3.10p 2.90p 2.95p 915825
13/10/2023 3.35p 3.35p 3.00p 3.10p 1045474
12/10/2023 3.60p 3.60p 3.27p 3.35p 1123319
11/10/2023 3.60p 3.65p 3.50p 3.60p 1757209
10/10/2023 3.50p 3.67p 3.50p 3.60p 1081250
09/10/2023 3.65p 3.65p 3.45p 3.50p 3389168
06/10/2023 3.65p 3.74p 3.51p 3.65p 1758773
05/10/2023 3.55p 3.70p 3.45p 3.65p 1692305
04/10/2023 3.80p 3.80p 3.42p 3.55p 5339553
03/10/2023 4.05p 4.05p 3.65p 3.80p 2795138
02/10/2023 4.15p 4.43p 3.93p 4.05p 4849398
29/09/2023 3.95p 4.20p 3.87p 4.15p 1875918
28/09/2023 3.85p 4.10p 3.71p 3.95p 2100686
27/09/2023 3.95p 3.95p 3.81p 3.85p 621828
26/09/2023 3.75p 4.05p 3.75p 3.95p 1149896
25/09/2023 3.70p 3.84p 3.65p 3.75p 754686
22/09/2023 3.85p 3.86p 3.61p 3.70p 1785934
21/09/2023 3.60p 4.00p 3.50p 3.85p 3773507
20/09/2023 3.35p 3.98p 3.35p 3.60p 7683151
19/09/2023 3.30p 3.30p 3.06p 3.15p 932088
18/09/2023 3.40p 3.54p 3.18p 3.25p 2538902
15/09/2023 3.40p 3.52p 3.14p 3.40p 1964696
14/09/2023 3.30p 3.80p 3.30p 3.40p 7096356
13/09/2023 3.15p 3.40p 3.01p 3.30p 5495939
12/09/2023 2.85p 3.29p 2.60p 3.20p 14901955
11/09/2023 2.55p 3.00p 2.55p 2.85p 3964046
08/09/2023 2.50p 2.50p 2.31p 2.40p 1163387
07/09/2023 2.55p 2.56p 2.43p 2.50p 838853
06/09/2023 2.60p 2.60p 2.50p 2.55p 661178
05/09/2023 2.35p 2.69p 2.35p 2.60p 2918255
04/09/2023 2.40p 2.48p 2.27p 2.35p 341359
01/09/2023 2.40p 2.59p 2.31p 2.40p 1119893
31/08/2023 2.25p 2.49p 2.25p 2.40p 810500
30/08/2023 2.35p 2.35p 2.25p 2.25p 515088
29/08/2023 2.20p 2.59p 2.12p 2.35p 2165877
25/08/2023 2.25p 2.25p 2.12p 2.20p 94621
24/08/2023 2.25p 2.25p 2.13p 2.25p 100005
23/08/2023 2.30p 2.38p 2.20p 2.25p 1221596
22/08/2023 2.15p 2.39p 2.15p 2.30p 1559334
21/08/2023 2.00p 2.20p 1.94p 2.15p 4465865
18/08/2023 2.00p 2.00p 1.94p 2.00p 640000
17/08/2023 2.10p 2.10p 1.90p 2.00p 1383043
16/08/2023 2.10p 2.14p 2.00p 2.10p 42246
15/08/2023 2.10p 2.10p 2.00p 2.10p 125000
14/08/2023 2.10p 2.15p 2.04p 2.10p 764084
11/08/2023 2.10p 2.13p 2.10p 2.10p 0
10/08/2023 2.10p 2.14p 2.01p 2.10p 1171442
09/08/2023 2.15p 2.15p 2.00p 2.10p 3074862
08/08/2023 2.20p 2.20p 2.02p 2.15p 935179
07/08/2023 2.20p 2.20p 2.10p 2.15p 1559363
04/08/2023 2.25p 2.25p 2.13p 2.20p 974261
03/08/2023 2.25p 2.25p 2.16p 2.25p 227817
02/08/2023 2.25p 2.31p 2.15p 2.20p 883700
01/08/2023 2.25p 2.35p 2.13p 2.25p 774884
31/07/2023 2.25p 2.25p 2.13p 2.25p 702795
28/07/2023 2.30p 2.35p 2.18p 2.25p 532748
27/07/2023 2.20p 2.37p 2.20p 2.30p 1702570
26/07/2023 2.25p 2.25p 2.13p 2.20p 1009523
25/07/2023 2.30p 2.37p 2.09p 2.25p 1709094
24/07/2023 2.30p 2.50p 2.21p 2.30p 1014568
21/07/2023 2.25p 2.40p 2.22p 2.30p 3853398
20/07/2023 2.00p 2.30p 2.00p 2.25p 3490779
19/07/2023 1.95p 2.09p 1.91p 2.00p 1306338
18/07/2023 1.95p 1.95p 1.91p 1.95p 62755
17/07/2023 2.10p 2.10p 1.90p 1.95p 523497

*Close Price adjusted for both dividends and splits