Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Scynexis Ord (0L49) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Jun 2025 (Fri) 0.929503 0.929503 0.929503 0.929503 35
5th Jun 2025 (Thu) 0.929503 0.929503 0.929503 0.929503 2,257
4th Jun 2025 (Wed) 0.929503 0.929503 0.929503 0.929503 2,455
3rd Jun 2025 (Tue) 0.929503 0.929503 0.929503 0.929503 4,490
2nd Jun 2025 (Mon) 0.929503 0.929503 0.929503 0.929503 794
30th May 2025 (Fri) 0.929503 0.929503 0.929503 0.929503 1,012
29th May 2025 (Thu) 0.929503 0.929503 0.929503 0.929503 5,258
28th May 2025 (Wed) 0.964468 0.964468 0.964468 0.964468 2,568
27th May 2025 (Tue) 0.964468 0.964468 0.964468 0.964468 38
26th May 2025 (Mon) 0.964468 0.964468 0.964468 0.964468 0
23rd May 2025 (Fri) 0.964468 0.964468 0.964468 0.964468 1,083
22nd May 2025 (Thu) 0.964468 0.964468 0.964468 0.964468 0
21st May 2025 (Wed) 0.964468 0.964468 0.964468 0.964468 321
20th May 2025 (Tue) 0.964468 0.964468 0.964468 0.964468 13
19th May 2025 (Mon) 0.964468 0.964468 0.964468 0.964468 55
16th May 2025 (Fri) 0.964468 0.964468 0.964468 0.964468 715
15th May 2025 (Thu) 0.964468 0.964468 0.964468 0.964468 908
14th May 2025 (Wed) 0.964468 0.964468 0.964468 0.964468 101
13th May 2025 (Tue) 0.986912 0.986912 0.986912 0.986912 627
12th May 2025 (Mon) 0.986912 0.986912 0.986912 0.986912 0
9th May 2025 (Fri) 0.986912 0.986912 0.986912 0.986912 0
8th May 2025 (Thu) 0.986912 0.986912 0.986912 0.986912 0
7th May 2025 (Wed) 0.986912 0.986912 0.986912 0.986912 141
6th May 2025 (Tue) 0.986912 0.986912 0.986912 0.986912 584
5th May 2025 (Mon) 0.986912 0.986912 0.986912 0.986912 300
2nd May 2025 (Fri) 0.986912 0.986912 0.986912 0.986912 83
1st May 2025 (Thu) 0.986912 0.986912 0.986912 0.986912 125
30th Apr 2025 (Wed) 1.108503 1.108503 1.108503 1.108503 0
29th Apr 2025 (Tue) 1.108503 1.108503 1.108503 1.108503 0
28th Apr 2025 (Mon) 1.108503 1.108503 1.108503 1.108503 40,725
25th Apr 2025 (Fri) 1.108503 1.108503 1.108503 1.108503 340
24th Apr 2025 (Thu) 1.108503 1.108503 1.108503 1.108503 15
23rd Apr 2025 (Wed) 1.108503 1.108503 1.108503 1.108503 43
22nd Apr 2025 (Tue) 1.108503 1.108503 1.108503 1.108503 3,798
21st Apr 2025 (Mon) 1.108503 1.108503 1.108503 1.108503 0
18th Apr 2025 (Fri) 1.108503 1.108503 1.108503 1.108503 0
17th Apr 2025 (Thu) 1.108503 1.108503 1.108503 1.108503 50
16th Apr 2025 (Wed) 1.108503 1.108503 1.108503 1.108503 20
15th Apr 2025 (Tue) 1.108503 1.108503 1.108503 1.108503 0
14th Apr 2025 (Mon) 1.108503 1.108503 1.108503 1.108503 140
11th Apr 2025 (Fri) 1.108503 1.108503 1.108503 1.108503 505
10th Apr 2025 (Thu) 1.108503 1.108503 1.108503 1.108503 4,597
9th Apr 2025 (Wed) 1.108503 1.108503 1.108503 1.108503 18,400
8th Apr 2025 (Tue) 1.108503 1.108503 1.108503 1.108503 0
FTSE 100 Latest
Value8,837.91
Change26.87