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
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
29th Jul 2025 (Tue) 0.305 0.31 0.298 0.31 109,477,484
28th Jul 2025 (Mon) 0.325 0.307 0.30 0.305 37,025,296
25th Jul 2025 (Fri) 0.285 0.325 0.285 0.325 116,967,577
24th Jul 2025 (Thu) 0.28 0.285 0.28 0.285 49,291,029
23rd Jul 2025 (Wed) 0.285 0.279 0.26 0.279 100,594,943
22nd Jul 2025 (Tue) 0.315 0.296 0.285 0.285 62,567,214
21st Jul 2025 (Mon) 0.31 0.315 0.29 0.30 99,152,381
18th Jul 2025 (Fri) 0.32 0.34 0.315 0.315 68,134,929
17th Jul 2025 (Thu) 0.33 0.33 0.31 0.32 92,957,707
16th Jul 2025 (Wed) 0.36 0.33 0.31 0.33 175,904,261
15th Jul 2025 (Tue) 0.35 0.365 0.345 0.36 102,740,842
14th Jul 2025 (Mon) 0.33 0.36 0.36 0.36 181,460,795
11th Jul 2025 (Fri) 0.30 0.33 0.33 0.33 149,063,178
10th Jul 2025 (Thu) 0.28 0.295 0.28 0.29 31,953,226
9th Jul 2025 (Wed) 0.27 0.28 0.27 0.28 32,770,369
8th Jul 2025 (Tue) 0.255 0.27 0.27 0.27 73,788,874
7th Jul 2025 (Mon) 0.295 0.27 0.25 0.255 149,004,543
4th Jul 2025 (Fri) 0.295 0.305 0.295 0.295 172,948,860
3rd Jul 2025 (Thu) 0.284 0.315 0.28 0.296 285,888,627
2nd Jul 2025 (Wed) 0.245 0.296 0.245 0.295 144,894,045
1st Jul 2025 (Tue) 0.24 0.28 0.245 0.272 282,783,248
30th Jun 2025 (Mon) 0.215 0.255 0.215 0.24 198,347,528
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
FTSE 100 Latest
Value9,138.90
Change-38.34