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
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
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

*Close Price adjusted for both dividends and splits