Shares Magazine
0.16p-0.01 (-3.13%)28 Mar 2025, 14:56
Solvonis Therapeutics PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 0.16p | 0.16p | 0.15p | 0.15p | 13,347,780 |
| Mar 27, 2025 | 0.17p | 0.17p | 0.15p | 0.16p | 8,393,420 |
| Mar 26, 2025 | 0.17p | 0.17p | 0.16p | 0.17p | 4,994,453 |
| Mar 25, 2025 | 0.17p | 0.17p | 0.17p | 0.17p | 4,331,631 |
| Mar 24, 2025 | 0.17p | 0.17p | 0.17p | 0.17p | 21,005,738 |
| Mar 21, 2025 | 0.17p | 0.18p | 0.17p | 0.17p | 3,996,431 |
| Mar 20, 2025 | 0.17p | 0.18p | 0.16p | 0.17p | 13,857,139 |
| Mar 19, 2025 | 0.17p | 0.17p | 0.16p | 0.17p | 19,122,190 |
| Mar 18, 2025 | 0.16p | 0.16p | 0.15p | 0.17p | 4,816,810 |
| Mar 17, 2025 | 0.16p | 0.16p | 0.15p | 0.15p | 5,751,422 |
| Mar 14, 2025 | 0.17p | 0.17p | 0.15p | 0.16p | 21,737,293 |
| Mar 13, 2025 | 0.17p | 0.17p | 0.16p | 0.17p | 9,439,729 |
| Mar 12, 2025 | 0.16p | 0.16p | 0.16p | 0.17p | 1,472,917 |
| Mar 11, 2025 | 0.15p | 0.17p | 0.15p | 0.16p | 19,499,257 |
| Mar 10, 2025 | 0.16p | 0.15p | 0.15p | 0.15p | 12,239,234 |
| Mar 7, 2025 | 0.16p | 0.16p | 0.16p | 0.16p | 2,779,379 |
| Mar 6, 2025 | 0.16p | 0.16p | 0.16p | 0.16p | 1,007,139 |
| Mar 5, 2025 | 0.17p | 0.16p | 0.15p | 0.16p | 1,760,367 |
| Mar 4, 2025 | 0.17p | 0.16p | 0.15p | 0.16p | 3,336,524 |
| Mar 3, 2025 | 0.17p | 0.17p | 0.16p | 0.17p | 24,346,832 |
| Feb 28, 2025 | 0.17p | 0.17p | 0.16p | 0.17p | 3,952,352 |
| Feb 27, 2025 | 0.17p | 0.17p | 0.16p | 0.17p | 1,140,181 |
| Feb 26, 2025 | 0.17p | 0.17p | 0.17p | 0.17p | 1,480,788 |
| Feb 25, 2025 | 0.17p | 0.17p | 0.17p | 0.17p | 210,645 |
| Feb 24, 2025 | 0.17p | 0.17p | 0.17p | 0.17p | 10,257,690 |
| Feb 21, 2025 | 0.17p | 0.18p | 0.17p | 0.17p | 3,548,948 |
| Feb 20, 2025 | 0.17p | 0.18p | 0.17p | 0.17p | 9,677,386 |
| Feb 19, 2025 | 0.17p | 0.17p | 0.17p | 0.17p | 639,635 |
| Feb 18, 2025 | 0.17p | 0.17p | 0.17p | 0.17p | 1,491,159 |
| Feb 17, 2025 | 0.17p | 0.17p | 0.17p | 0.17p | 11,289,363 |
| Feb 14, 2025 | 0.17p | 0.18p | 0.18p | 0.17p | 700,000 |
| Feb 13, 2025 | 0.18p | 0.18p | 0.17p | 0.17p | 18,955,898 |
| Feb 12, 2025 | 0.18p | 0.19p | 0.18p | 0.18p | 8,399,588 |
| Feb 11, 2025 | 0.18p | 0.18p | 0.18p | 0.18p | 3,659,788 |
| Feb 10, 2025 | 0.19p | 0.19p | 0.18p | 0.18p | 17,545,380 |
| Feb 7, 2025 | 0.20p | 0.20p | 0.19p | 0.20p | 4,948,792 |
| Feb 6, 2025 | 0.20p | 0.21p | 0.19p | 0.20p | 6,492,436 |
| Feb 5, 2025 | 0.20p | 0.21p | 0.19p | 0.20p | 28,801,106 |
| Feb 4, 2025 | 0.18p | 0.20p | 0.18p | 0.20p | 16,897,050 |
| Feb 3, 2025 | 0.18p | 0.19p | 0.18p | 0.18p | 12,302,452 |
| Jan 31, 2025 | 0.18p | 0.18p | 0.18p | 0.18p | 5,736,324 |
| Jan 30, 2025 | 0.18p | 0.18p | 0.18p | 0.18p | 1,674,966 |
| Jan 29, 2025 | 0.18p | 0.18p | 0.18p | 0.18p | 1,690,918 |
| Jan 28, 2025 | 0.19p | 0.19p | 0.18p | 0.18p | 8,533,629 |
| Jan 27, 2025 | 0.18p | 0.20p | 0.19p | 0.19p | 12,461,065 |
| Jan 24, 2025 | 0.18p | 0.20p | 0.18p | 0.18p | 22,705,204 |
| Jan 23, 2025 | 0.19p | 0.20p | 0.17p | 0.18p | 11,591,601 |
| Jan 22, 2025 | 0.20p | 0.21p | 0.19p | 0.19p | 24,766,104 |
| Jan 21, 2025 | 0.21p | 0.25p | 0.19p | 0.21p | 126,158,499 |
| Jan 20, 2025 | 0.18p | 0.20p | 0.19p | 0.20p | 21,257,616 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.