Seed Innovations Limited (SEED) Share Price

Financial Services Sector


Date Open High Low Close* Volume
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
19/01/2022 7.65p 8.40p 7.50p 7.50p 3123692
18/01/2022 7.30p 7.90p 7.30p 7.65p 1134900
17/01/2022 6.90p 7.30p 6.80p 7.30p 1353841
14/01/2022 6.90p 6.95p 6.80p 6.90p 250486
13/01/2022 6.90p 7.00p 6.65p 6.90p 2036909
12/01/2022 7.10p 7.10p 6.60p 6.90p 1885654
10/01/2022 7.60p 7.62p 7.05p 7.15p 822653
07/01/2022 7.85p 7.97p 7.50p 7.60p 568805
06/01/2022 7.85p 7.98p 7.71p 7.85p 391082
05/01/2022 8.35p 8.38p 7.60p 7.85p 906121
04/01/2022 8.10p 8.65p 8.10p 8.35p 1635006
03/01/2022 7.35p 8.49p 7.35p 8.10p 2930017
31/12/2021 7.35p 8.49p 7.35p 8.10p 2930017
30/12/2021 7.55p 7.55p 7.20p 7.35p 663186
29/12/2021 6.95p 7.80p 6.95p 7.55p 2039417
28/12/2021 6.55p 7.09p 6.50p 6.95p 1095546
27/12/2021 6.55p 7.09p 6.50p 6.95p 1095546
24/12/2021 6.55p 7.09p 6.50p 6.95p 1095546
23/12/2021 6.00p 6.64p 5.94p 6.55p 1415516
22/12/2021 5.60p 6.10p 5.51p 6.00p 1672009
21/12/2021 5.35p 5.68p 5.27p 5.60p 925628
20/12/2021 5.45p 5.45p 5.21p 5.35p 432497
17/12/2021 5.60p 5.63p 5.36p 5.45p 520373
16/12/2021 5.65p 5.67p 5.50p 5.60p 601674
15/12/2021 5.80p 5.80p 5.60p 5.65p 333853
14/12/2021 6.05p 6.05p 5.72p 5.80p 486131
13/12/2021 5.35p 6.17p 5.28p 6.05p 2981448
10/12/2021 5.40p 5.48p 5.20p 5.35p 1222505
09/12/2021 5.80p 5.80p 5.30p 5.40p 1274121
08/12/2021 5.80p 5.80p 5.70p 5.80p 125567
07/12/2021 5.75p 5.80p 5.70p 5.80p 1215161
06/12/2021 5.95p 5.95p 5.70p 5.75p 556820
03/12/2021 6.10p 6.10p 5.80p 5.95p 814682
02/12/2021 6.10p 6.25p 6.00p 6.10p 1303576
01/12/2021 6.05p 6.20p 5.91p 6.10p 1115014
30/11/2021 6.25p 6.25p 5.85p 6.05p 2196113
29/11/2021 6.35p 6.46p 6.16p 6.25p 779593
26/11/2021 6.40p 6.49p 6.31p 6.35p 910502
25/11/2021 6.40p 6.46p 6.32p 6.40p 1101424
24/11/2021 6.40p 6.40p 6.31p 6.40p 417323
23/11/2021 6.35p 6.45p 6.30p 6.40p 493013
22/11/2021 6.40p 6.50p 6.21p 6.35p 1665941
19/11/2021 6.45p 6.53p 6.25p 6.40p 1686236
18/11/2021 6.60p 6.60p 6.37p 6.45p 862989
17/11/2021 6.80p 6.80p 6.51p 6.60p 2087539
16/11/2021 6.85p 6.89p 6.66p 6.80p 1128788
15/11/2021 6.85p 6.89p 6.71p 6.85p 1004880
12/11/2021 7.05p 7.20p 6.75p 6.85p 1216356
11/11/2021 7.05p 7.05p 6.91p 7.05p 360185
10/11/2021 7.05p 7.09p 6.91p 7.05p 241432
09/11/2021 7.05p 7.14p 6.95p 7.05p 282882
08/11/2021 7.10p 7.13p 6.93p 7.05p 403669
05/11/2021 7.25p 7.25p 7.00p 7.10p 466148
04/11/2021 7.30p 7.30p 7.05p 7.25p 257253
03/11/2021 7.30p 7.30p 7.10p 7.30p 368714

*Close Price adjusted for both dividends and splits