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!

Solvonis Therap (SVNS) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.32 0.34 0.315 0.315 68,134,929
17th Jul 2025 (Thu) 0.33 0.33 0.31 0.32 92,957,707
16th Jul 2025 (Wed) 0.36 0.33 0.31 0.33 175,904,261
15th Jul 2025 (Tue) 0.35 0.365 0.345 0.36 102,740,842
14th Jul 2025 (Mon) 0.33 0.36 0.36 0.36 181,460,795
11th Jul 2025 (Fri) 0.30 0.33 0.33 0.33 149,063,178
10th Jul 2025 (Thu) 0.28 0.295 0.28 0.29 31,953,226
9th Jul 2025 (Wed) 0.27 0.28 0.27 0.28 32,770,369
8th Jul 2025 (Tue) 0.255 0.27 0.27 0.27 73,788,874
7th Jul 2025 (Mon) 0.295 0.27 0.25 0.255 149,004,543
4th Jul 2025 (Fri) 0.295 0.305 0.295 0.295 172,948,860
3rd Jul 2025 (Thu) 0.284 0.315 0.28 0.296 285,888,627
2nd Jul 2025 (Wed) 0.245 0.296 0.245 0.295 144,894,045
1st Jul 2025 (Tue) 0.24 0.28 0.245 0.272 282,783,248
30th Jun 2025 (Mon) 0.215 0.255 0.215 0.24 198,347,528
27th Jun 2025 (Fri) 0.195 0.235 0.20 0.215 201,223,805
26th Jun 2025 (Thu) 0.18 0.195 0.18 0.19 87,736,116
25th Jun 2025 (Wed) 0.18 0.18 0.18 0.18 40,088,697
24th Jun 2025 (Tue) 0.19 0.19 0.18 0.18 31,608,019
23rd Jun 2025 (Mon) 0.18 0.205 0.175 0.19 121,498,494
20th Jun 2025 (Fri) 0.175 0.1735 0.1735 0.1735 64,075,464
19th Jun 2025 (Thu) 0.18 0.175 0.173 0.175 77,881,995
18th Jun 2025 (Wed) 0.19 0.19 0.18 0.18 31,714,610
17th Jun 2025 (Tue) 0.20 0.20 0.185 0.19 57,085,747
16th Jun 2025 (Mon) 0.19 0.208 0.208 0.208 406,793,855
13th Jun 2025 (Fri) 0.19 0.20 0.185 0.19 98,659,245
12th Jun 2025 (Thu) 0.1725 0.195 0.1725 0.19 182,502,603
11th Jun 2025 (Wed) 0.1675 0.18 0.165 0.1725 320,895,798
10th Jun 2025 (Tue) 0.145 0.1625 0.145 0.1625 124,555,044
9th Jun 2025 (Mon) 0.1425 0.145 0.1425 0.145 129,567,023
6th Jun 2025 (Fri) 0.135 0.145 0.14 0.1425 137,144,498
5th Jun 2025 (Thu) 0.135 0.135 0.135 0.135 52,459,340
4th Jun 2025 (Wed) 0.135 0.135 0.135 0.135 16,974,603
3rd Jun 2025 (Tue) 0.1325 0.13 0.13 0.13 187,375,516
2nd Jun 2025 (Mon) 0.1325 0.1325 0.1325 0.1325 23,663,449
30th May 2025 (Fri) 0.1325 0.136 0.136 0.1325 21,263,522
29th May 2025 (Thu) 0.135 0.135 0.1325 0.1325 23,892,558
28th May 2025 (Wed) 0.1325 0.1425 0.13 0.13 168,337,864
27th May 2025 (Tue) 0.1325 0.13 0.13 0.13 51,461,509
26th May 2025 (Mon) 0.127 0.127 0.127 0.127 0
23rd May 2025 (Fri) 0.1325 0.1325 0.1325 0.1325 48,383,267
22nd May 2025 (Thu) 0.1325 0.1325 0.1325 0.1325 26,540,481
21st May 2025 (Wed) 0.135 0.143 0.13 0.13 20,760,013
20th May 2025 (Tue) 0.14 0.14 0.135 0.14 8,754,823
FTSE 100 Latest
Value8,992.12
Change19.48