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
29th Sep 2025 (Mon) 0.37 0.39 0.38 0.38 139,476,224
26th Sep 2025 (Fri) 0.379 0.38 0.355 0.36 112,325,785
25th Sep 2025 (Thu) 0.36 0.37 0.37 0.37 154,672,135
24th Sep 2025 (Wed) 0.34 0.36 0.34 0.36 89,515,358
23rd Sep 2025 (Tue) 0.315 0.34 0.305 0.34 107,456,299
22nd Sep 2025 (Mon) 0.33 0.32 0.315 0.315 43,699,961
19th Sep 2025 (Fri) 0.34 0.347 0.315 0.33 62,483,430
18th Sep 2025 (Thu) 0.325 0.34 0.325 0.34 29,014,053
17th Sep 2025 (Wed) 0.314 0.33 0.314 0.325 76,988,399
16th Sep 2025 (Tue) 0.275 0.315 0.275 0.315 80,588,410
15th Sep 2025 (Mon) 0.29 0.28 0.28 0.28 41,354,526
12th Sep 2025 (Fri) 0.265 0.30 0.265 0.29 95,509,496
11th Sep 2025 (Thu) 0.275 0.275 0.264 0.268 61,412,954
10th Sep 2025 (Wed) 0.242 0.28 0.242 0.28 162,434,477
9th Sep 2025 (Tue) 0.254 0.26 0.244 0.244 40,812,370
8th Sep 2025 (Mon) 0.255 0.26 0.254 0.26 93,422,644
5th Sep 2025 (Fri) 0.254 0.26 0.254 0.254 52,669,337
4th Sep 2025 (Thu) 0.265 0.27 0.26 0.26 65,333,923
3rd Sep 2025 (Wed) 0.273 0.275 0.27 0.27 34,877,245
2nd Sep 2025 (Tue) 0.26 0.285 0.255 0.275 145,270,788
1st Sep 2025 (Mon) 0.27 0.265 0.26 0.262 65,266,514
29th Aug 2025 (Fri) 0.269 0.28 0.265 0.275 77,673,237
28th Aug 2025 (Thu) 0.282 0.29 0.275 0.275 44,634,877
27th Aug 2025 (Wed) 0.285 0.28 0.28 0.28 17,072,289
26th Aug 2025 (Tue) 0.30 0.295 0.295 0.295 98,983,591
25th Aug 2025 (Mon) 0.305 0.305 0.305 0.305 0
22nd Aug 2025 (Fri) 0.31 0.305 0.30 0.305 74,646,286
21st Aug 2025 (Thu) 0.295 0.315 0.31 0.31 39,966,389
20th Aug 2025 (Wed) 0.305 0.305 0.2925 0.295 57,535,441
19th Aug 2025 (Tue) 0.325 0.308 0.301 0.305 39,159,758
18th Aug 2025 (Mon) 0.335 0.325 0.325 0.325 107,851,247
15th Aug 2025 (Fri) 0.36 0.37 0.34 0.34 78,225,515
14th Aug 2025 (Thu) 0.375 0.31 0.31 0.31 68,427,512
13th Aug 2025 (Wed) 0.365 0.385 0.36 0.38 119,155,019
12th Aug 2025 (Tue) 0.345 0.37 0.345 0.37 163,031,854
11th Aug 2025 (Mon) 0.33 0.33 0.325 0.325 15,608,274
8th Aug 2025 (Fri) 0.305 0.34 0.30 0.33 72,124,724
7th Aug 2025 (Thu) 0.285 0.315 0.283 0.305 58,285,273
6th Aug 2025 (Wed) 0.295 0.29 0.28 0.285 77,278,047
5th Aug 2025 (Tue) 0.30 0.30 0.285 0.295 59,502,139
4th Aug 2025 (Mon) 0.31 0.31 0.30 0.30 33,336,468
1st Aug 2025 (Fri) 0.31 0.31 0.31 0.31 26,462,225
31st Jul 2025 (Thu) 0.30 0.31 0.30 0.31 38,414,003
30th Jul 2025 (Wed) 0.31 0.31 0.30 0.30 19,845,464
FTSE 100 Latest
Value9,315.13
Change15.29