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
26/05/2023 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
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

*Close Price adjusted for both dividends and splits