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
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
14/07/2023 2.15p 2.20p 2.00p 2.05p 364686
13/07/2023 2.15p 2.24p 2.10p 2.15p 486180
12/07/2023 1.95p 2.20p 1.95p 2.15p 1000580
11/07/2023 1.85p 2.10p 1.85p 1.95p 642024
10/07/2023 1.90p 1.99p 1.82p 1.85p 1150658
07/07/2023 1.95p 2.07p 1.86p 1.90p 847248
06/07/2023 1.95p 1.95p 1.83p 1.95p 325449
05/07/2023 1.95p 1.95p 1.82p 1.95p 527735
04/07/2023 2.00p 2.00p 1.83p 1.95p 738222
03/07/2023 1.88p 2.09p 1.82p 2.00p 1968517
30/06/2023 1.85p 1.93p 1.78p 1.88p 664696
29/06/2023 1.85p 1.87p 1.75p 1.85p 483385
28/06/2023 1.95p 1.95p 1.80p 1.85p 2685312
27/06/2023 1.95p 1.95p 1.82p 1.95p 653043
26/06/2023 2.00p 2.00p 1.86p 1.95p 1127332
23/06/2023 1.95p 2.07p 1.94p 2.00p 623975
22/06/2023 2.00p 2.02p 1.91p 1.95p 643822
21/06/2023 2.00p 2.10p 1.93p 2.00p 1326829
20/06/2023 2.05p 2.05p 1.91p 2.00p 637594
19/06/2023 2.05p 2.05p 1.92p 2.05p 1064749
16/06/2023 2.15p 2.27p 1.93p 2.05p 1782274
15/06/2023 1.95p 2.18p 1.91p 2.10p 4227011
14/06/2023 1.90p 2.09p 1.90p 1.95p 5574958
13/06/2023 1.85p 1.95p 1.85p 1.90p 3946583
12/06/2023 1.65p 1.93p 1.62p 1.85p 3836501
09/06/2023 1.68p 1.72p 1.62p 1.65p 444297
08/06/2023 1.70p 1.78p 1.63p 1.68p 1918679
07/06/2023 1.70p 1.78p 1.66p 1.70p 120158
06/06/2023 1.70p 1.77p 1.65p 1.70p 928376
05/06/2023 1.75p 1.80p 1.61p 1.70p 2188072
02/06/2023 1.80p 1.81p 1.70p 1.75p 457558
01/06/2023 1.80p 1.83p 1.70p 1.80p 296395
31/05/2023 1.83p 1.85p 1.83p 1.83p 0
30/05/2023 1.85p 1.85p 1.70p 1.83p 1335229
26/05/2023 1.95p 1.95p 1.80p 1.85p 2281964
25/05/2023 1.95p 1.95p 1.92p 1.95p 104032
24/05/2023 2.00p 2.00p 1.92p 1.95p 446336
23/05/2023 1.95p 2.09p 1.93p 2.00p 715280
22/05/2023 1.85p 2.00p 1.80p 1.95p 898808
19/05/2023 1.83p 1.85p 1.83p 1.85p 288730
18/05/2023 1.88p 1.88p 1.82p 1.83p 420733
17/05/2023 1.90p 1.90p 1.85p 1.88p 362489
16/05/2023 1.90p 1.90p 1.85p 1.90p 240636
15/05/2023 1.95p 1.95p 1.85p 1.90p 207407
12/05/2023 1.95p 1.95p 1.94p 1.95p 6454
11/05/2023 1.95p 1.95p 1.94p 1.95p 97420
10/05/2023 1.95p 1.98p 1.95p 1.95p 0
09/05/2023 1.95p 1.95p 1.90p 1.95p 94386
05/05/2023 1.90p 2.00p 1.90p 1.95p 1061591
04/05/2023 1.90p 1.95p 1.89p 1.90p 141226
03/05/2023 1.95p 1.95p 1.84p 1.90p 1053150
02/05/2023 1.95p 1.97p 1.90p 1.95p 297749
28/04/2023 2.00p 2.10p 1.91p 1.95p 1110994
27/04/2023 1.88p 2.09p 1.88p 2.00p 2123971
26/04/2023 1.95p 1.95p 1.81p 1.88p 1510101
25/04/2023 2.05p 2.20p 1.92p 1.95p 2327651
24/04/2023 1.93p 2.12p 1.80p 2.05p 3305614
21/04/2023 1.95p 1.95p 1.85p 1.93p 403804
20/04/2023 1.88p 1.98p 1.87p 1.95p 1776073
19/04/2023 1.98p 1.98p 1.85p 1.88p 929669
18/04/2023 1.95p 1.99p 1.92p 1.98p 1322283
17/04/2023 1.88p 1.99p 1.88p 1.95p 335516
14/04/2023 1.88p 1.90p 1.85p 1.88p 1930800
13/04/2023 1.95p 1.98p 1.80p 1.88p 3291264
12/04/2023 2.13p 2.13p 1.93p 1.95p 2840742
11/04/2023 2.10p 2.30p 2.00p 2.13p 6873072
06/04/2023 1.85p 2.09p 1.82p 2.05p 3737663
05/04/2023 1.85p 1.90p 1.80p 1.85p 758450
04/04/2023 1.80p 1.90p 1.72p 1.85p 2365734
03/04/2023 1.93p 2.00p 1.80p 1.80p 1978459
31/03/2023 1.90p 2.01p 1.73p 1.93p 4855885
30/03/2023 1.85p 1.94p 1.81p 1.90p 1166655
29/03/2023 1.90p 1.90p 1.68p 1.85p 1673717
28/03/2023 1.90p 1.90p 1.80p 1.90p 255833
27/03/2023 1.90p 1.90p 1.80p 1.90p 102916
24/03/2023 1.90p 1.90p 1.80p 1.90p 940356
23/03/2023 1.95p 1.95p 1.83p 1.90p 1743063
22/03/2023 1.95p 1.96p 1.90p 1.95p 390341
21/03/2023 2.00p 2.00p 1.90p 1.95p 1269755
20/03/2023 1.95p 2.10p 1.80p 2.00p 3490448
17/03/2023 1.95p 2.20p 1.90p 1.95p 3072633
16/03/2023 1.90p 2.10p 1.75p 1.95p 6068793
15/03/2023 1.75p 2.09p 1.75p 1.90p 4205031
14/03/2023 1.85p 1.85p 1.71p 1.75p 520235
13/03/2023 1.95p 1.95p 1.75p 1.85p 1097172
10/03/2023 2.10p 2.10p 1.91p 1.95p 88177
09/03/2023 2.10p 2.10p 2.00p 2.10p 264777
08/03/2023 2.10p 2.10p 2.00p 2.10p 52334
07/03/2023 2.10p 2.10p 2.00p 2.10p 44530
06/03/2023 2.10p 2.10p 2.00p 2.10p 309579
03/03/2023 2.10p 2.10p 2.01p 2.10p 46000
02/03/2023 2.15p 2.15p 2.00p 2.10p 475603
01/03/2023 2.00p 2.15p 2.00p 2.15p 1190948
28/02/2023 2.05p 2.09p 1.93p 2.00p 1135732
27/02/2023 2.05p 2.07p 2.00p 2.05p 25116
24/02/2023 2.05p 2.08p 1.90p 2.05p 182369
23/02/2023 2.10p 2.11p 2.00p 2.05p 776932
22/02/2023 2.20p 2.20p 2.02p 2.10p 229767
21/02/2023 2.25p 2.25p 2.05p 2.20p 835701
20/02/2023 2.25p 2.25p 2.12p 2.25p 412257
17/02/2023 2.30p 2.30p 2.13p 2.25p 607589
16/02/2023 2.30p 2.30p 2.20p 2.30p 79729
15/02/2023 2.30p 2.30p 2.20p 2.30p 141625
14/02/2023 2.30p 2.30p 2.20p 2.30p 305000
13/02/2023 2.35p 2.35p 2.20p 2.30p 148917
10/02/2023 2.35p 2.35p 2.30p 2.35p 63726
09/02/2023 2.35p 2.35p 2.30p 2.35p 62860
08/02/2023 2.35p 2.37p 2.25p 2.35p 398906
07/02/2023 2.45p 2.47p 2.30p 2.35p 381948
06/02/2023 2.30p 2.50p 2.30p 2.45p 1929326
03/02/2023 2.35p 2.35p 2.23p 2.30p 375597
02/02/2023 2.35p 2.35p 2.31p 2.35p 311297
01/02/2023 2.35p 2.40p 2.31p 2.35p 534769
31/01/2023 2.35p 2.35p 2.30p 2.35p 453154
30/01/2023 2.35p 2.35p 2.31p 2.35p 94335
27/01/2023 2.35p 2.35p 2.31p 2.35p 125210
26/01/2023 2.35p 2.35p 2.31p 2.35p 180411
25/01/2023 2.35p 2.35p 2.31p 2.35p 128546
24/01/2023 2.35p 2.35p 2.31p 2.35p 308411
23/01/2023 2.35p 2.35p 2.31p 2.35p 817647
20/01/2023 2.50p 2.50p 2.26p 2.35p 3362110
19/01/2023 2.50p 2.54p 2.50p 2.50p 88915
18/01/2023 2.50p 2.52p 2.40p 2.50p 307424
17/01/2023 2.50p 2.58p 2.43p 2.50p 364134
16/01/2023 2.40p 2.58p 2.31p 2.50p 2683508
13/01/2023 2.40p 2.40p 2.31p 2.40p 137007
12/01/2023 2.40p 2.40p 2.31p 2.40p 207269
11/01/2023 2.40p 2.40p 2.31p 2.40p 202973
10/01/2023 2.45p 2.45p 2.22p 2.40p 2627834
09/01/2023 2.45p 2.48p 2.40p 2.45p 406656
06/01/2023 2.60p 2.60p 2.40p 2.45p 686619
05/01/2023 2.60p 2.68p 2.50p 2.60p 399576
04/01/2023 2.40p 2.64p 2.40p 2.60p 967397
03/01/2023 2.60p 2.65p 2.32p 2.40p 957534
30/12/2022 2.60p 2.60p 2.50p 2.60p 202524
29/12/2022 2.60p 2.60p 2.50p 2.60p 26997
28/12/2022 2.70p 2.70p 2.45p 2.60p 242382
23/12/2022 2.70p 2.70p 2.60p 2.70p 105560
22/12/2022 2.70p 2.70p 2.61p 2.70p 301500
21/12/2022 2.70p 2.70p 2.61p 2.70p 497014
20/12/2022 2.75p 2.75p 2.55p 2.70p 195623
19/12/2022 2.80p 2.85p 2.65p 2.75p 81000
16/12/2022 2.90p 2.90p 2.65p 2.80p 434102
15/12/2022 2.80p 2.90p 2.50p 2.90p 2955353
14/12/2022 2.65p 2.90p 2.51p 2.80p 1231910
13/12/2022 2.23p 2.70p 2.22p 2.55p 6676582
12/12/2022 2.23p 2.23p 2.20p 2.23p 423267
09/12/2022 2.50p 2.50p 2.15p 2.23p 1247314
08/12/2022 2.50p 2.52p 2.40p 2.50p 406159
07/12/2022 2.65p 2.80p 2.33p 2.50p 3054740
06/12/2022 2.45p 2.47p 2.40p 2.45p 129372
05/12/2022 2.50p 2.58p 2.40p 2.45p 1003260
02/12/2022 2.60p 2.60p 2.31p 2.50p 942687
01/12/2022 2.60p 2.60p 2.50p 2.60p 41281
30/11/2022 2.60p 2.60p 2.45p 2.60p 249192
29/11/2022 2.60p 2.60p 2.51p 2.60p 14000
28/11/2022 2.65p 2.68p 2.50p 2.60p 353186
25/11/2022 2.65p 2.68p 2.65p 2.65p 160000
24/11/2022 2.65p 2.68p 2.60p 2.65p 378537
23/11/2022 2.70p 2.70p 2.60p 2.65p 210472
22/11/2022 2.75p 2.75p 2.60p 2.70p 273958
21/11/2022 2.75p 2.75p 2.60p 2.75p 24092
18/11/2022 2.75p 2.75p 2.60p 2.75p 29497
17/11/2022 2.75p 2.75p 2.60p 2.75p 54634
16/11/2022 2.75p 2.75p 2.61p 2.75p 109426
15/11/2022 2.70p 2.75p 2.60p 2.75p 216817
14/11/2022 2.70p 2.70p 2.53p 2.70p 131841
11/11/2022 2.70p 2.70p 2.60p 2.70p 211078
10/11/2022 2.55p 2.70p 2.52p 2.70p 649421
09/11/2022 2.55p 2.60p 2.51p 2.55p 299309
08/11/2022 2.65p 2.65p 2.51p 2.55p 621713
07/11/2022 2.75p 2.78p 2.61p 2.65p 406463
04/11/2022 2.90p 2.90p 2.71p 2.75p 1124755
03/11/2022 2.85p 2.91p 2.85p 2.90p 304956
02/11/2022 2.90p 3.00p 2.80p 2.85p 805077
01/11/2022 2.95p 3.00p 2.80p 2.90p 860637
31/10/2022 2.70p 3.00p 2.70p 2.95p 3685533
28/10/2022 2.70p 2.79p 2.53p 2.70p 1741102
27/10/2022 2.80p 2.94p 2.65p 2.70p 2528899
26/10/2022 2.50p 2.89p 2.50p 2.80p 4516247
25/10/2022 2.50p 2.58p 2.47p 2.50p 139842
24/10/2022 2.50p 2.59p 2.45p 2.50p 249191
21/10/2022 2.70p 2.70p 2.43p 2.50p 2288244
20/10/2022 2.70p 2.73p 2.60p 2.70p 80185
19/10/2022 2.55p 2.80p 2.52p 2.70p 1239965
18/10/2022 2.55p 2.60p 2.51p 2.55p 777750

*Close Price adjusted for both dividends and splits