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
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
19th May 2025 (Mon) 0.135 0.137 0.135 0.135 21,922,742
16th May 2025 (Fri) 0.14 0.14 0.131 0.135 71,699,749
15th May 2025 (Thu) 0.165 0.1735 0.1735 0.1735 906,163
14th May 2025 (Wed) 0.165 0.165 0.165 0.165 4,149,364
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
FTSE 100 Latest
Value8,798.91
Change63.31