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
17th Sep 2025 (Wed) 0.92189 0.92189 0.92189 0.92189 20,375
16th Sep 2025 (Tue) 0.92189 0.92189 0.92189 0.92189 77
15th Sep 2025 (Mon) 0.92189 0.92189 0.92189 0.92189 21,516
12th Sep 2025 (Fri) 0.92189 0.92189 0.92189 0.92189 40,522
11th Sep 2025 (Thu) 0.92189 0.92189 0.92189 0.92189 8,125
10th Sep 2025 (Wed) 0.92189 0.92189 0.92189 0.92189 8,325
9th Sep 2025 (Tue) 0.92189 0.92189 0.92189 0.92189 633
8th Sep 2025 (Mon) 0.815318 0.815318 0.815318 0.815318 428
5th Sep 2025 (Fri) 0.815318 0.815318 0.815318 0.815318 614
4th Sep 2025 (Thu) 0.815318 0.815318 0.815318 0.815318 0
3rd Sep 2025 (Wed) 0.815318 0.815318 0.815318 0.815318 111
2nd Sep 2025 (Tue) 0.815318 0.815318 0.815318 0.815318 311
1st Sep 2025 (Mon) 0.815318 0.815318 0.815318 0.815318 0
29th Aug 2025 (Fri) 0.815318 0.815318 0.815318 0.815318 36
28th Aug 2025 (Thu) 0.815318 0.815318 0.815318 0.815318 949
27th Aug 2025 (Wed) 0.815318 0.815318 0.815318 0.815318 1,021
26th Aug 2025 (Tue) 0.815318 0.815318 0.815318 0.815318 0
25th Aug 2025 (Mon) 0.710992 0.710992 0.710992 0.710992 0
22nd Aug 2025 (Fri) 0.710992 0.710992 0.710992 0.710992 204
21st Aug 2025 (Thu) 0.710992 0.710992 0.710992 0.710992 0
20th Aug 2025 (Wed) 0.710992 0.710992 0.710992 0.710992 446
19th Aug 2025 (Tue) 0.710992 0.710992 0.710992 0.710992 5,216
18th Aug 2025 (Mon) 0.710992 0.710992 0.710992 0.710992 402
15th Aug 2025 (Fri) 0.710992 0.710992 0.710992 0.710992 3,010
14th Aug 2025 (Thu) 0.710992 0.710992 0.710992 0.710992 1,705
13th Aug 2025 (Wed) 0.710992 0.710992 0.710992 0.710992 196
12th Aug 2025 (Tue) 0.710992 0.710992 0.710992 0.710992 5,270
11th Aug 2025 (Mon) 0.710992 0.710992 0.710992 0.710992 1,800
8th Aug 2025 (Fri) 0.710992 0.710992 0.710992 0.710992 3,094
7th Aug 2025 (Thu) 0.710992 0.710992 0.710992 0.710992 16,233
6th Aug 2025 (Wed) 0.710992 0.710992 0.710992 0.710992 3,933
5th Aug 2025 (Tue) 0.710992 0.710992 0.710992 0.710992 26
4th Aug 2025 (Mon) 0.710992 0.710992 0.710992 0.710992 100
1st Aug 2025 (Fri) 0.710992 0.710992 0.710992 0.710992 100
31st Jul 2025 (Thu) 0.710992 0.710992 0.710992 0.710992 8,347
30th Jul 2025 (Wed) 0.710992 0.710992 0.710992 0.710992 11,979
29th Jul 2025 (Tue) 0.710992 0.710992 0.710992 0.710992 0
28th Jul 2025 (Mon) 0.710992 0.710992 0.710992 0.710992 7
25th Jul 2025 (Fri) 0.710992 0.710992 0.710992 0.710992 71
24th Jul 2025 (Thu) 0.710992 0.710992 0.710992 0.710992 29
23rd Jul 2025 (Wed) 0.710992 0.710992 0.710992 0.710992 15
22nd Jul 2025 (Tue) 0.682695 0.682695 0.682695 0.682695 0
21st Jul 2025 (Mon) 0.682695 0.682695 0.682695 0.682695 56
18th Jul 2025 (Fri) 0.682695 0.682695 0.682695 0.682695 894
FTSE 100 Latest
Value9,208.37
Change12.71