ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.27
      0.12%
      US Tech 100
      18,062.00
      -0.10%
      Dow Jones
      40,003.59
      0.34%
      Brent Oil
      83.76
      0.00%
      Bitcoin
      67,005.47
      -0.11%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. UK
      5. AQSE
      6. SVentures Plc (SVEN)

      7. SVentures Plc (SVEN) Historical

      SVEN SVentures Plc

      2.05
      0.00 (0.00%)
      May 17 2024 - Closed
      Realtime Data

      SVEN Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 17 2024 2.05 0.00 0.00% 2.05 2.05 2.05 0.00
      May 16 2024 2.05 0.00 0.00% 2.05 2.05 1.80 22,222
      May 15 2024 2.05 0.00 0.00% 2.05 2.05 2.05 0.00
      May 14 2024 2.05 0.00 0.00% 2.05 2.05 2.05 0.00
      May 13 2024 2.05 0.00 0.00% 2.05 2.05 1.05 175,000
      May 10 2024 2.05 0.00 0.00% 2.05 2.15 0.50 52,556
      May 09 2024 2.05 0.00 0.00% 2.05 2.40 1.80 331,383
      May 08 2024 2.05 0.00 0.00% 2.05 2.15 2.00 0.00
      May 07 2024 2.05 0.00 0.00% 2.05 2.05 2.05 0.00
      May 03 2024 2.05 -0.20 -8.89% 2.25 2.25 1.25 150,000
      May 02 2024 2.25 0.00 0.00% 2.25 2.25 2.25 0.00
      May 01 2024 2.25 0.00 0.00% 2.25 2.25 2.25 0.00
      Apr 30 2024 2.25 0.00 0.00% 2.25 2.25 2.25 0.00
      Apr 29 2024 2.25 0.00 0.00% 2.25 2.25 2.25 0.00
      Apr 26 2024 2.25 0.00 0.00% 2.25 2.50 2.10 5,907
      Apr 25 2024 2.25 0.00 0.00% 2.25 2.25 2.25 0.00
      Apr 24 2024 2.25 0.00 0.00% 2.25 2.25 2.25 0.00
      Apr 23 2024 2.25 0.00 0.00% 2.25 2.25 2.00 0.00
      Apr 22 2024 2.25 0.00 0.00% 2.25 2.25 2.00 572,550
      Apr 19 2024 2.25 0.00 0.00% 2.25 2.25 2.00 0.00
      Apr 18 2024 2.25 0.00 0.00% 2.25 2.25 2.00 6,360
      Apr 17 2024 2.25 0.00 0.00% 2.25 2.35 2.10 0.00
      Apr 16 2024 2.25 0.00 0.00% 2.25 2.25 2.00 14,225
      Apr 15 2024 2.25 0.00 0.00% 2.25 2.25 2.00 0.00
      Apr 12 2024 2.25 0.00 0.00% 2.25 2.25 2.00 936,000
      Apr 11 2024 2.25 0.00 0.00% 2.25 2.25 2.25 0.00
      Apr 10 2024 2.25 0.00 0.00% 2.25 2.25 2.00 0.00
      Apr 09 2024 2.25 0.00 0.00% 2.25 2.25 2.00 371,624
      Apr 08 2024 2.25 0.20 9.76% 2.05 2.45 1.90 10,000
      Apr 05 2024 2.05 0.00 0.00% 2.05 2.45 1.60 0.00
      Apr 04 2024 2.05 0.00 0.00% 2.05 2.05 1.60 0.00
      Apr 03 2024 2.05 0.00 0.00% 2.05 2.45 1.60 290,000
      Apr 02 2024 2.05 0.00 0.00% 2.05 2.45 1.60 619,970
      Mar 28 2024 2.05 0.00 0.00% 2.05 2.05 1.60 0.00
      Mar 27 2024 2.05 0.00 0.00% 2.05 2.05 1.60 0.00
      Mar 26 2024 2.05 0.00 0.00% 1.90 2.05 1.60 0.00
      Mar 25 2024 2.05 0.00 0.00% 2.05 2.45 1.60 0.00
      Mar 22 2024 2.05 0.00 0.00% 2.05 2.05 1.60 25,000
      Mar 21 2024 2.05 0.00 0.00% 2.05 2.05 1.60 0.00
      Mar 20 2024 2.05 -0.70 -25.45% 2.75 2.75 1.60 10,000
      Mar 19 2024 2.75 0.00 0.00% 2.75 2.75 2.45 30,000
      Mar 18 2024 2.75 0.00 0.00% 2.75 2.75 2.75 0.00
      Mar 15 2024 2.75 0.00 0.00% 2.75 2.75 2.45 3,000
      Mar 14 2024 2.75 0.00 0.00% 2.75 2.75 2.45 15,000
      Mar 13 2024 2.75 0.00 0.00% 2.75 2.75 2.45 110,000
      Mar 12 2024 2.75 0.00 0.00% 2.75 2.75 2.75 0.00
      Mar 11 2024 2.75 0.00 0.00% 2.75 2.75 2.75 0.00
      Mar 08 2024 2.75 0.00 0.00% 2.75 2.75 2.75 0.00
      Mar 07 2024 2.75 0.00 0.00% 2.75 2.75 2.45 0.00
      Mar 06 2024 2.75 0.00 0.00% 2.75 2.75 2.75 0.00
      Mar 05 2024 2.75 0.00 0.00% 2.75 2.75 2.45 0.00
      Mar 04 2024 2.75 0.00 0.00% 2.75 2.75 2.45 0.00
      Mar 01 2024 2.75 0.00 0.00% 2.75 2.75 2.75 0.00
      Feb 29 2024 2.75 0.00 0.00% 2.75 2.75 2.75 0.00
      Feb 28 2024 2.75 0.00 0.00% 2.75 2.75 2.45 0.00
      Feb 27 2024 2.75 0.00 0.00% 2.75 2.75 2.45 0.00
      Feb 26 2024 2.75 0.00 0.00% 2.75 2.75 2.45 0.00
      Feb 23 2024 2.75 0.00 0.00% 2.75 2.75 2.75 0.00
      Feb 22 2024 2.75 0.00 0.00% 2.75 2.75 2.60 300,000
      Feb 21 2024 2.75 0.00 0.00% 2.75 2.75 2.75 0.00
      Feb 20 2024 2.75 0.00 0.00% 2.75 2.75 2.60 60,000
      Feb 19 2024 2.75 0.00 0.00% 2.75 2.75 2.75 0.00

      Your Recent History

      AQSE
      SVEN
      SVentures
      NYSE
      LDF
      USOTC
      EPGNF
      Epigenomics Ag Berlin (PK)
      HUOB
      BTMUSDT
      Bytom
      COIN
      STEEMKRW
      Steem
      NASDAQ
      IIIIU
      INSU Acquisition Corpora...
      USOTC
      MKGAF
      Merck KGAA (PK)
      USOTC
      SIGL
      Signal Advance (PK)
      AMEX
      SPTL
      SPDR Portfolio Long Term...
      USOTC
      HKMPY
      Hikma Pharmaceuticals (PK)
      EU
      POM
      Compagnie Plastic Omnium
      TSXV
      WLF
      Wolfden Resources
      TSX
      FCCB
      Fidelity Systematic Cana...
      COIN
      LTHEUR
      TSX
      FCCD
      Fidelity Canadian High D...
      AMEX
      PWB
      Invesco Large Cap Growth...
      Delayed Upgrade Clock