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
13th May 2025 (Tue) 0.17 0.17 0.165 0.165 12,730,765
12th May 2025 (Mon) 0.165 0.18 0.17 0.17 10,626,733
9th May 2025 (Fri) 0.145 0.165 0.145 0.165 26,016,086
8th May 2025 (Thu) 0.1475 0.158 0.145 0.145 1,614,593
7th May 2025 (Wed) 0.1475 0.1475 0.1475 0.1475 2,126,488
6th May 2025 (Tue) 0.1475 0.1475 0.1475 0.1475 610,204
5th May 2025 (Mon) 0.14 0.14 0.14 0.14 0
2nd May 2025 (Fri) 0.1475 0.1475 0.1475 0.1475 1,007,943
1st May 2025 (Thu) 0.1525 0.1525 0.1475 0.1475 2,087,899
30th Apr 2025 (Wed) 0.1525 0.1525 0.1525 0.1525 1,587,626
29th Apr 2025 (Tue) 0.1525 0.1525 0.1525 0.1525 1,004,359
28th Apr 2025 (Mon) 0.1525 0.1525 0.1525 0.1525 0
25th Apr 2025 (Fri) 0.145 0.1525 0.145 0.1525 9,608,082
24th Apr 2025 (Thu) 0.125 0.145 0.125 0.145 5,406,360
23rd Apr 2025 (Wed) 0.12 0.125 0.1095 0.125 7,599,385
22nd Apr 2025 (Tue) 0.12 0.13 0.12 0.12 10,634,172
21st Apr 2025 (Mon) 0.12 0.12 0.12 0.12 0
18th Apr 2025 (Fri) 0.12 0.12 0.12 0.12 0
17th Apr 2025 (Thu) 0.127 0.13 0.12 0.12 5,044,229
16th Apr 2025 (Wed) 0.16 0.17 0.13 0.13 8,102,999
15th Apr 2025 (Tue) 0.1625 0.1625 0.16 0.16 1,719,327
14th Apr 2025 (Mon) 0.1625 0.1625 0.1625 0.1625 630,248
11th Apr 2025 (Fri) 0.165 0.165 0.1625 0.1625 4,271,024
10th Apr 2025 (Thu) 0.165 0.165 0.165 0.165 1,509,435
9th Apr 2025 (Wed) 0.165 0.165 0.165 0.165 81,722
8th Apr 2025 (Tue) 0.165 0.17 0.17 0.17 1,746,481
7th Apr 2025 (Mon) 0.165 0.165 0.165 0.165 5,732,330
4th Apr 2025 (Fri) 0.1625 0.17 0.152 0.17 16,571,253
3rd Apr 2025 (Thu) 0.1575 0.1575 0.1575 0.1575 835,853
2nd Apr 2025 (Wed) 0.1575 0.1575 0.1575 0.1575 29,115,498
1st Apr 2025 (Tue) 0.1575 0.1575 0.1575 0.1575 5,244,864
31st Mar 2025 (Mon) 0.155 0.1575 0.147 0.1575 37,416,209
28th Mar 2025 (Fri) 0.16 0.16 0.155 0.155 13,347,779
27th Mar 2025 (Thu) 0.1675 0.165 0.16 0.16 8,393,420
26th Mar 2025 (Wed) 0.1725 0.1725 0.1675 0.1675 4,994,453
25th Mar 2025 (Tue) 0.175 0.175 0.1725 0.1725 4,331,631
24th Mar 2025 (Mon) 0.175 0.175 0.175 0.175 21,005,738
21st Mar 2025 (Fri) 0.1725 0.175 0.1725 0.175 3,996,431
20th Mar 2025 (Thu) 0.165 0.1725 0.165 0.1725 13,857,139
19th Mar 2025 (Wed) 0.165 0.165 0.165 0.165 19,122,189
18th Mar 2025 (Tue) 0.1625 0.165 0.152 0.165 4,816,810
17th Mar 2025 (Mon) 0.1625 0.152 0.152 0.152 5,751,422
14th Mar 2025 (Fri) 0.165 0.165 0.1625 0.1625 21,737,292
FTSE 100 Latest
Value8,585.01
Change-17.91