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
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
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
FTSE 100 Latest
Value8,837.91
Change26.87