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
20th Oct 2025 (Mon) 0.35 0.35 0.35 0.35 15,408,700
17th Oct 2025 (Fri) 0.362 0.37 0.34 0.35 69,036,047
16th Oct 2025 (Thu) 0.34 0.37 0.36 0.37 70,609,994
15th Oct 2025 (Wed) 0.36 0.385 0.36 0.38 67,955,920
14th Oct 2025 (Tue) 0.355 0.36 0.35 0.36 29,854,843
13th Oct 2025 (Mon) 0.36 0.37 0.345 0.355 42,326,308
10th Oct 2025 (Fri) 0.37 0.372 0.37 0.37 28,761,709
9th Oct 2025 (Thu) 0.365 0.37 0.36 0.37 19,358,290
8th Oct 2025 (Wed) 0.38 0.379 0.365 0.37 36,776,717
7th Oct 2025 (Tue) 0.36 0.395 0.365 0.39 49,852,052
6th Oct 2025 (Mon) 0.34 0.362 0.35 0.362 39,195,425
3rd Oct 2025 (Fri) 0.335 0.351 0.34 0.351 60,288,868
2nd Oct 2025 (Thu) 0.34 0.354 0.325 0.338 104,738,316
1st Oct 2025 (Wed) 0.34 0.353 0.34 0.353 90,713,682
30th Sep 2025 (Tue) 0.38 0.35 0.348 0.348 101,331,997
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
FTSE 100 Latest
Value9,421.61
Change18.04