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
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
13th Mar 2025 (Thu) 0.165 0.173 0.165 0.165 9,439,729
12th Mar 2025 (Wed) 0.1625 0.165 0.1625 0.165 1,472,917
11th Mar 2025 (Tue) 0.155 0.1625 0.155 0.1625 19,499,257
10th Mar 2025 (Mon) 0.1575 0.1575 0.155 0.155 12,239,234
7th Mar 2025 (Fri) 0.1575 0.1575 0.1575 0.1575 2,779,379
6th Mar 2025 (Thu) 0.1575 0.1575 0.1575 0.1575 1,007,139
5th Mar 2025 (Wed) 0.165 0.16 0.16 0.1575 1,760,367
4th Mar 2025 (Tue) 0.165 0.16 0.16 0.16 3,336,524
3rd Mar 2025 (Mon) 0.165 0.169 0.169 0.169 24,346,832
28th Feb 2025 (Fri) 0.17 0.17 0.165 0.165 3,952,352
27th Feb 2025 (Thu) 0.175 0.175 0.17 0.17 1,140,181
26th Feb 2025 (Wed) 0.175 0.175 0.175 0.175 1,480,788
25th Feb 2025 (Tue) 0.175 0.175 0.175 0.175 210,645
24th Feb 2025 (Mon) 0.175 0.175 0.175 0.175 10,257,690
21st Feb 2025 (Fri) 0.175 0.175 0.175 0.175 3,548,948
20th Feb 2025 (Thu) 0.1725 0.175 0.1725 0.175 9,677,386
19th Feb 2025 (Wed) 0.1725 0.1725 0.1725 0.1725 639,635
18th Feb 2025 (Tue) 0.1725 0.1725 0.1725 0.1725 1,491,159
17th Feb 2025 (Mon) 0.175 0.175 0.1725 0.1725 11,289,363
14th Feb 2025 (Fri) 0.175 0.175 0.175 0.175 700,000
13th Feb 2025 (Thu) 0.185 0.185 0.175 0.175 18,955,898
12th Feb 2025 (Wed) 0.185 0.185 0.185 0.185 8,399,588
11th Feb 2025 (Tue) 0.185 0.185 0.185 0.185 3,659,788
10th Feb 2025 (Mon) 0.195 0.195 0.185 0.185 17,545,380
7th Feb 2025 (Fri) 0.195 0.195 0.195 0.195 4,948,792
6th Feb 2025 (Thu) 0.205 0.205 0.195 0.195 6,492,436
5th Feb 2025 (Wed) 0.195 0.205 0.195 0.205 28,801,106
4th Feb 2025 (Tue) 0.185 0.20 0.185 0.195 16,897,050
3rd Feb 2025 (Mon) 0.185 0.185 0.18 0.185 12,302,452
FTSE 100 Latest
Value8,634.80
Change51.99