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
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
17/10/2022 2.40p 2.80p 2.39p 2.55p 3426996
14/10/2022 2.45p 2.55p 2.30p 2.40p 1881557
13/10/2022 2.50p 2.50p 2.42p 2.45p 361878
12/10/2022 2.55p 2.57p 2.40p 2.50p 934728
11/10/2022 2.70p 2.70p 2.50p 2.55p 541745
10/10/2022 2.68p 2.70p 2.60p 2.70p 225073
07/10/2022 2.50p 2.90p 2.50p 2.68p 3236821
06/10/2022 2.50p 2.50p 2.42p 2.50p 63291
05/10/2022 2.50p 2.50p 2.50p 2.50p 29522
04/10/2022 2.50p 2.50p 2.45p 2.50p 470034
03/10/2022 2.45p 2.47p 2.39p 2.45p 233767
30/09/2022 2.50p 2.50p 2.40p 2.45p 205000
29/09/2022 2.50p 2.50p 2.40p 2.50p 91594
28/09/2022 2.55p 2.55p 2.40p 2.50p 329798
27/09/2022 2.55p 2.55p 2.42p 2.55p 881276
26/09/2022 2.65p 2.65p 2.53p 2.55p 421444
23/09/2022 2.65p 2.68p 2.62p 2.65p 292855
22/09/2022 2.65p 2.70p 2.61p 2.65p 466852
21/09/2022 2.45p 2.69p 2.45p 2.65p 1623216
20/09/2022 2.45p 2.45p 2.40p 2.45p 575000
19/09/2022 2.60p 2.60p 2.40p 2.45p 1060688
16/09/2022 2.60p 2.60p 2.40p 2.45p 1060688
15/09/2022 2.60p 2.64p 2.60p 2.60p 11150
14/09/2022 2.60p 2.64p 2.50p 2.60p 627721
13/09/2022 2.70p 2.70p 2.52p 2.60p 928318
12/09/2022 2.70p 2.70p 2.52p 2.70p 1997339
09/09/2022 2.80p 2.88p 2.56p 2.70p 1773508
08/09/2022 3.00p 3.02p 2.75p 2.80p 1489471
07/09/2022 3.10p 3.10p 2.90p 3.00p 892884
06/09/2022 3.00p 3.15p 3.00p 3.10p 1404454
05/09/2022 3.35p 3.35p 2.90p 3.00p 5618124
02/09/2022 3.70p 3.80p 3.32p 3.35p 2798332
01/09/2022 3.70p 3.77p 3.66p 3.70p 515148
31/08/2022 3.70p 3.80p 3.69p 3.70p 148003
30/08/2022 3.70p 3.82p 3.63p 3.70p 554962
29/08/2022 3.85p 3.85p 3.65p 3.70p 963175
26/08/2022 3.85p 3.85p 3.65p 3.70p 963175
25/08/2022 3.80p 3.95p 3.73p 3.85p 469093
24/08/2022 3.95p 3.98p 3.70p 3.80p 878050
23/08/2022 3.85p 4.04p 3.60p 3.95p 1977904
22/08/2022 3.95p 3.98p 3.83p 3.85p 626755
19/08/2022 4.00p 4.05p 3.83p 3.95p 999196
18/08/2022 4.05p 4.05p 3.90p 4.00p 808994
17/08/2022 4.05p 4.08p 4.00p 4.05p 367362
16/08/2022 4.10p 4.12p 4.00p 4.05p 135776
15/08/2022 4.10p 4.14p 4.00p 4.10p 162890
12/08/2022 4.15p 4.15p 4.10p 4.10p 183694
11/08/2022 4.15p 4.15p 4.15p 4.15p 12062
10/08/2022 4.15p 4.15p 4.10p 4.15p 1290667
09/08/2022 4.20p 4.20p 4.10p 4.15p 355251
08/08/2022 4.20p 4.29p 4.15p 4.20p 110046
05/08/2022 4.25p 4.30p 4.14p 4.20p 426294
04/08/2022 4.25p 4.39p 4.25p 4.25p 223055
03/08/2022 4.25p 4.37p 4.25p 4.25p 64163
02/08/2022 4.25p 4.39p 4.25p 4.25p 157656
01/08/2022 4.35p 4.41p 4.25p 4.25p 138633
29/07/2022 4.25p 4.37p 4.17p 4.30p 726981
28/07/2022 4.40p 4.40p 4.31p 4.35p 481475
27/07/2022 4.40p 4.40p 4.34p 4.40p 317016
26/07/2022 4.45p 4.47p 4.31p 4.40p 373201
25/07/2022 4.50p 4.60p 4.33p 4.45p 196424
22/07/2022 4.75p 4.75p 4.40p 4.50p 722939
21/07/2022 4.75p 4.75p 4.53p 4.75p 52155
20/07/2022 4.75p 4.77p 4.57p 4.75p 185676
19/07/2022 4.75p 4.75p 4.55p 4.75p 451316
18/07/2022 4.75p 4.83p 4.65p 4.75p 166243
15/07/2022 4.85p 4.85p 4.65p 4.75p 88395
14/07/2022 4.85p 4.85p 4.85p 4.85p 10628
13/07/2022 4.65p 4.92p 4.65p 4.85p 581730
12/07/2022 4.60p 4.65p 4.58p 4.65p 2992
11/07/2022 4.60p 4.63p 4.40p 4.60p 49785
08/07/2022 4.60p 4.60p 4.41p 4.60p 5853
07/07/2022 4.65p 4.65p 4.50p 4.60p 204244
06/07/2022 4.65p 4.68p 4.50p 4.65p 69979
05/07/2022 4.65p 4.74p 4.50p 4.65p 186098
04/07/2022 4.60p 4.74p 4.32p 4.65p 613342
01/07/2022 4.60p 4.66p 4.51p 4.60p 190217
30/06/2022 4.60p 4.70p 4.55p 4.60p 389845
29/06/2022 4.80p 4.80p 4.57p 4.60p 506873
28/06/2022 4.90p 4.92p 4.71p 4.80p 259242
27/06/2022 4.90p 4.99p 4.80p 4.90p 643857
24/06/2022 4.80p 5.00p 4.75p 4.90p 284881
23/06/2022 4.70p 4.90p 4.64p 4.80p 390850
22/06/2022 4.70p 4.70p 4.62p 4.70p 367974
21/06/2022 4.60p 4.70p 4.51p 4.70p 1454177
20/06/2022 4.60p 4.66p 4.51p 4.60p 354958
17/06/2022 4.70p 4.71p 4.51p 4.60p 907552
16/06/2022 4.85p 4.85p 4.63p 4.70p 472987
15/06/2022 4.80p 4.95p 4.62p 4.85p 1487887
14/06/2022 4.80p 4.84p 4.67p 4.80p 332976
13/06/2022 4.90p 4.90p 4.63p 4.80p 720766
10/06/2022 5.15p 5.15p 4.70p 4.90p 2078680
09/06/2022 5.40p 5.45p 5.00p 5.15p 1674037
08/06/2022 6.05p 6.05p 5.25p 5.40p 3441589
07/06/2022 6.30p 6.30p 5.65p 6.05p 3087821
06/06/2022 7.05p 7.15p 6.20p 6.30p 2217089
03/06/2022 7.05p 7.60p 6.92p 7.05p 2470022
02/06/2022 7.05p 7.60p 6.92p 7.05p 2470022
01/06/2022 7.05p 7.60p 6.92p 7.05p 2470022
31/05/2022 7.60p 8.15p 6.82p 7.05p 5678630
30/05/2022 6.45p 7.70p 6.45p 7.60p 7172321
27/05/2022 6.00p 6.90p 5.98p 6.35p 2709495
26/05/2022 5.00p 6.27p 4.96p 6.00p 4328223
25/05/2022 5.00p 5.19p 4.80p 5.00p 1166550
24/05/2022 4.85p 5.25p 4.80p 5.00p 1034020
23/05/2022 4.75p 4.78p 4.55p 4.75p 653318
20/05/2022 4.75p 4.80p 4.50p 4.75p 716637
19/05/2022 4.85p 4.85p 4.52p 4.75p 108965
18/05/2022 4.90p 4.90p 4.77p 4.85p 250207
17/05/2022 5.00p 5.00p 4.85p 4.90p 142084
16/05/2022 4.75p 5.00p 4.56p 5.00p 978301
13/05/2022 4.75p 4.75p 4.51p 4.75p 394264
12/05/2022 4.75p 4.78p 4.50p 4.75p 639831
11/05/2022 4.75p 4.87p 4.57p 4.75p 444392
10/05/2022 4.75p 4.99p 4.55p 4.75p 609757
09/05/2022 4.90p 4.95p 4.52p 4.75p 878551
06/05/2022 4.85p 4.97p 4.75p 4.90p 633405
05/05/2022 4.65p 5.02p 4.61p 4.85p 713095
04/05/2022 5.05p 5.28p 4.50p 4.65p 1219583
03/05/2022 4.65p 5.39p 4.65p 5.20p 853008
02/05/2022 4.65p 4.80p 4.50p 4.65p 1338446
29/04/2022 4.65p 4.80p 4.50p 4.65p 1338446
28/04/2022 4.65p 4.65p 4.49p 4.65p 355189
27/04/2022 4.75p 4.90p 4.50p 4.65p 537430
26/04/2022 4.85p 4.90p 4.51p 4.75p 297784
25/04/2022 4.85p 4.85p 4.70p 4.85p 184372
22/04/2022 4.80p 4.90p 4.70p 4.85p 348554
21/04/2022 4.80p 4.80p 4.70p 4.80p 67394
20/04/2022 4.90p 4.90p 4.55p 4.80p 1070704
19/04/2022 5.00p 5.19p 4.83p 4.90p 782883
18/04/2022 5.15p 5.19p 4.99p 5.00p 264184
15/04/2022 5.15p 5.19p 4.99p 5.00p 264184
14/04/2022 5.15p 5.19p 4.99p 5.00p 264184
13/04/2022 5.20p 5.20p 5.02p 5.15p 315635
12/04/2022 5.00p 5.35p 4.93p 5.20p 931662
11/04/2022 5.05p 5.05p 4.85p 5.00p 225978
08/04/2022 5.05p 5.05p 4.90p 5.05p 805229
07/04/2022 5.05p 5.12p 4.80p 5.05p 1242028
06/04/2022 4.75p 5.10p 4.74p 5.05p 858101
05/04/2022 4.75p 4.88p 4.51p 4.75p 1239633
04/04/2022 4.80p 4.99p 4.63p 4.75p 949877
01/04/2022 4.63p 4.90p 4.55p 4.80p 862841
31/03/2022 4.75p 4.78p 4.57p 4.63p 451672
30/03/2022 4.80p 4.84p 4.55p 4.75p 443175
29/03/2022 4.90p 5.08p 4.61p 4.80p 816831
28/03/2022 4.70p 5.00p 4.51p 4.90p 786992
25/03/2022 4.70p 4.82p 4.53p 4.70p 249575
24/03/2022 4.90p 4.90p 4.50p 4.70p 773829
23/03/2022 4.95p 4.95p 4.83p 4.90p 175569
22/03/2022 5.10p 5.10p 4.85p 4.95p 290939
21/03/2022 5.25p 5.25p 5.01p 5.05p 356335
18/03/2022 5.25p 5.44p 5.08p 5.25p 344925
17/03/2022 5.10p 5.50p 5.10p 5.25p 784255
16/03/2022 5.00p 5.29p 4.81p 5.10p 1186639
15/03/2022 5.00p 5.00p 4.81p 5.00p 285622
14/03/2022 5.00p 5.02p 4.81p 5.00p 297404
11/03/2022 4.65p 5.24p 4.65p 5.00p 1827963
10/03/2022 4.80p 4.85p 4.54p 4.65p 1521948
09/03/2022 4.90p 4.95p 4.70p 4.80p 317703
08/03/2022 4.85p 5.09p 4.81p 4.90p 740137
07/03/2022 5.25p 5.25p 4.55p 4.85p 2997075
04/03/2022 5.50p 5.50p 5.01p 5.25p 1461064
03/03/2022 5.55p 5.66p 5.32p 5.50p 389069
02/03/2022 5.80p 5.80p 5.35p 5.55p 1393964
01/03/2022 5.80p 5.99p 5.64p 5.80p 320745
28/02/2022 5.80p 5.88p 5.60p 5.70p 324511
25/02/2022 6.05p 6.05p 5.72p 5.95p 572781
24/02/2022 6.15p 6.15p 5.90p 6.05p 305777
23/02/2022 6.20p 6.20p 6.02p 6.20p 329257
22/02/2022 6.20p 6.20p 6.00p 6.20p 197712
21/02/2022 6.30p 6.34p 6.00p 6.20p 418367
18/02/2022 6.20p 6.40p 6.12p 6.30p 465941
17/02/2022 6.20p 6.48p 6.12p 6.20p 380023
16/02/2022 6.05p 6.35p 6.05p 6.20p 503231
15/02/2022 6.20p 6.23p 6.05p 6.05p 495480
14/02/2022 6.35p 6.40p 6.10p 6.20p 574877
11/02/2022 6.40p 6.60p 6.30p 6.35p 1553549
10/02/2022 6.70p 6.70p 6.30p 6.40p 776178
09/02/2022 6.75p 6.75p 6.60p 6.70p 205900
08/02/2022 6.75p 6.84p 6.63p 6.75p 848192
07/02/2022 6.95p 7.06p 6.75p 6.75p 342199
04/02/2022 6.65p 7.10p 6.61p 6.95p 1392281
03/02/2022 6.75p 6.83p 6.60p 6.65p 384607
02/02/2022 7.05p 7.05p 6.61p 6.75p 603287
01/02/2022 6.85p 7.18p 6.85p 7.05p 671358
31/01/2022 6.60p 6.90p 6.52p 6.85p 1351056
28/01/2022 6.55p 6.65p 6.40p 6.60p 413023
27/01/2022 6.45p 6.55p 6.38p 6.55p 391433
26/01/2022 7.00p 7.00p 6.36p 6.65p 2230697
25/01/2022 7.00p 7.17p 6.82p 7.00p 227006
24/01/2022 7.35p 7.35p 6.82p 7.00p 2101582
21/01/2022 7.75p 7.79p 7.31p 7.35p 459807
20/01/2022 7.85p 7.95p 7.63p 7.75p 445799

*Close Price adjusted for both dividends and splits