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
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
02/11/2021 7.35p 7.44p 7.15p 7.30p 392620
01/11/2021 7.35p 7.44p 7.05p 7.25p 739625
29/10/2021 7.50p 7.50p 7.20p 7.35p 492521
28/10/2021 7.55p 7.58p 7.33p 7.50p 243302
27/10/2021 7.65p 7.68p 7.41p 7.55p 284814
26/10/2021 7.65p 7.74p 7.53p 7.65p 436085
25/10/2021 7.35p 7.75p 7.25p 7.65p 1308628
22/10/2021 7.60p 7.60p 7.05p 7.30p 1110608
21/10/2021 7.50p 7.69p 7.50p 7.60p 445915
20/10/2021 7.30p 7.66p 7.27p 7.50p 1662238
19/10/2021 7.15p 7.17p 6.95p 7.05p 611715
18/10/2021 7.10p 7.30p 6.96p 7.15p 161914
15/10/2021 7.00p 7.20p 6.84p 7.10p 914111
14/10/2021 7.15p 7.15p 6.80p 7.00p 1046836
13/10/2021 7.15p 7.15p 7.01p 7.15p 343736
12/10/2021 7.15p 7.34p 7.03p 7.34p 380604
11/10/2021 7.15p 7.29p 7.08p 7.15p 652070
08/10/2021 7.35p 7.45p 7.06p 7.15p 488737
07/10/2021 7.05p 7.69p 7.05p 7.35p 662638
06/10/2021 7.30p 7.40p 6.83p 7.40p 1420383
05/10/2021 7.30p 7.30p 7.11p 7.30p 176931
04/10/2021 7.30p 7.48p 7.11p 7.30p 344577
01/10/2021 7.30p 7.40p 7.11p 7.30p 938213
30/09/2021 7.20p 7.30p 7.10p 7.30p 663373
29/09/2021 7.20p 7.38p 7.10p 7.20p 1134442
28/09/2021 7.55p 7.55p 7.11p 7.20p 1841488
27/09/2021 7.65p 7.77p 7.41p 7.55p 227878
24/09/2021 7.85p 7.85p 7.55p 7.65p 362376
23/09/2021 7.65p 7.94p 7.65p 7.85p 260576
22/09/2021 8.00p 8.07p 7.50p 7.65p 2624065
21/09/2021 8.00p 8.10p 7.75p 8.00p 351816
20/09/2021 8.15p 8.22p 7.90p 8.00p 193698
17/09/2021 8.15p 8.25p 8.01p 8.15p 390226
16/09/2021 8.30p 8.50p 8.00p 8.15p 616896
15/09/2021 8.30p 8.45p 8.13p 8.30p 426980
14/09/2021 8.50p 8.50p 8.15p 8.30p 316408
13/09/2021 8.50p 8.64p 8.33p 8.50p 88705
10/09/2021 8.75p 8.75p 8.31p 8.40p 374380
09/09/2021 8.80p 8.84p 8.25p 8.75p 643336
08/09/2021 8.80p 9.00p 8.47p 8.80p 801330
07/09/2021 8.70p 9.10p 8.43p 8.80p 1420281
06/09/2021 8.80p 8.87p 8.55p 8.60p 605935
03/09/2021 8.35p 9.30p 8.31p 8.80p 1940121
02/09/2021 8.25p 8.50p 8.11p 8.35p 679965
01/09/2021 8.00p 8.50p 7.97p 8.25p 807451
31/08/2021 8.00p 8.20p 7.93p 8.00p 151445
30/08/2021 8.30p 8.30p 7.91p 8.00p 199711
27/08/2021 8.30p 8.30p 7.91p 8.00p 199711
26/08/2021 8.00p 8.40p 7.97p 8.30p 1373431
25/08/2021 8.20p 8.20p 7.81p 8.00p 938839
24/08/2021 8.15p 8.20p 8.00p 8.20p 428080
23/08/2021 8.30p 8.38p 8.08p 8.10p 800377
20/08/2021 8.30p 8.47p 8.15p 8.30p 669879
19/08/2021 8.35p 8.35p 8.15p 8.30p 110326
18/08/2021 8.45p 8.45p 8.14p 8.35p 325084
17/08/2021 8.30p 8.45p 8.10p 8.45p 1107802
16/08/2021 8.30p 8.37p 8.00p 8.30p 462378
13/08/2021 8.30p 8.46p 8.16p 8.30p 692903
12/08/2021 8.30p 8.40p 8.12p 8.30p 423138
11/08/2021 8.55p 8.66p 8.03p 8.30p 1407476
10/08/2021 8.65p 8.70p 8.30p 8.55p 313540
09/08/2021 8.75p 8.84p 8.55p 8.65p 221897
06/08/2021 8.90p 9.10p 8.53p 8.75p 897579
05/08/2021 8.95p 9.10p 8.56p 8.90p 1259848
04/08/2021 9.05p 9.20p 8.56p 8.95p 920308
03/08/2021 8.65p 9.10p 8.51p 9.05p 2242484
02/08/2021 9.00p 9.00p 8.45p 8.65p 1735922
30/07/2021 8.40p 9.30p 8.21p 9.00p 2854329
29/07/2021 8.40p 8.49p 8.30p 8.40p 537361
28/07/2021 8.55p 8.56p 8.30p 8.40p 446295
27/07/2021 8.55p 8.75p 8.30p 8.55p 632152
26/07/2021 8.75p 8.75p 8.30p 8.55p 674132
23/07/2021 8.20p 9.00p 8.00p 8.75p 3068733
22/07/2021 7.90p 8.33p 7.90p 8.20p 976367
21/07/2021 8.10p 8.17p 7.85p 7.90p 1405218
20/07/2021 8.20p 8.26p 8.00p 8.10p 351036
19/07/2021 8.20p 8.39p 8.01p 8.20p 1045474
16/07/2021 8.25p 8.32p 7.85p 8.20p 959027
15/07/2021 7.80p 8.48p 7.80p 8.25p 1013045

*Close Price adjusted for both dividends and splits