Silence Therapeutics (SLN) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Silence Therapeutics

Date Open High Low Close* Volume
30/08/2011 72.56p 86.60p 72.56p 86.60p 22139
26/08/2011 74.90p 86.60p 72.56p 86.60p 6952
25/08/2011 86.60p 86.60p 86.60p 86.60p 33
24/08/2011 86.60p 86.60p 86.60p 86.60p 13
23/08/2011 74.90p 84.26p 74.90p 84.26p 3657
22/08/2011 79.58p 84.26p 79.58p 84.26p 6489
19/08/2011 72.74p 88.94p 72.74p 88.94p 1950
18/08/2011 79.58p 85.66p 72.56p 85.66p 3908
17/08/2011 81.92p 85.66p 77.24p 85.66p 5087
16/08/2011 87.54p 88.94p 87.54p 88.94p 4758
15/08/2011 88.94p 88.94p 87.54p 88.94p 1310
12/08/2011 77.71p 88.94p 77.71p 88.94p 3046
11/08/2011 88.94p 88.94p 74.90p 81.92p 4351
10/08/2011 72.56p 88.94p 70.40p 88.94p 1730
09/08/2011 83.79p 84.26p 74.90p 79.58p 75159
08/08/2011 90.34p 90.34p 79.58p 79.58p 29538
05/08/2011 79.58p 90.34p 74.94p 84.26p 10072
04/08/2011 86.60p 90.34p 81.92p 81.92p 29905
03/08/2011 90.34p 90.34p 80.05p 90.34p 31716
02/08/2011 86.60p 90.34p 86.60p 90.34p 969
01/08/2011 90.34p 90.34p 84.26p 90.34p 11295
29/07/2011 86.09p 90.34p 86.09p 90.34p 1366
28/07/2011 86.09p 90.34p 86.09p 90.34p 25
27/07/2011 86.09p 90.34p 86.09p 90.34p 1406
26/07/2011 86.09p 90.34p 86.09p 90.34p 216
25/07/2011 88.94p 88.94p 86.60p 88.94p 10304
22/07/2011 84.26p 88.00p 81.92p 88.00p 13655
21/07/2011 84.26p 90.34p 82.62p 90.34p 8125
20/07/2011 86.60p 88.94p 86.60p 88.00p 18424
19/07/2011 90.20p 90.34p 90.20p 90.34p 449
18/07/2011 88.94p 90.02p 84.26p 88.94p 11806
15/07/2011 86.60p 88.89p 85.66p 86.60p 47713
14/07/2011 86.60p 88.00p 81.92p 88.00p 8670
13/07/2011 81.92p 88.94p 81.92p 81.92p 70711
12/07/2011 81.92p 88.94p 74.99p 88.94p 15464
11/07/2011 81.92p 88.94p 79.58p 81.92p 12725
08/07/2011 81.92p 88.94p 75.47p 88.94p 21631
07/07/2011 84.26p 86.69p 79.58p 84.26p 12480
06/07/2011 80.05p 88.94p 79.86p 88.94p 13102
05/07/2011 84.26p 84.26p 79.58p 84.26p 17117
04/07/2011 90.34p 90.34p 82.01p 84.26p 7283
01/07/2011 79.58p 86.60p 79.58p 86.60p 14913
30/06/2011 86.60p 88.94p 75.04p 86.60p 61901
29/06/2011 86.60p 86.60p 79.58p 86.60p 23430
28/06/2011 81.92p 86.60p 78.36p 86.60p 2511
27/06/2011 84.26p 90.34p 80.05p 81.92p 17122
24/06/2011 85.52p 90.34p 79.58p 90.34p 7772
23/06/2011 81.92p 86.60p 78.88p 86.60p 10805
22/06/2011 94.56p 94.56p 81.92p 90.34p 18586
21/06/2011 86.60p 88.94p 81.92p 88.94p 10171
20/06/2011 84.26p 84.26p 81.45p 81.92p 12412
17/06/2011 85.20p 92.69p 81.92p 92.69p 5963
16/06/2011 84.26p 88.94p 81.92p 88.94p 8065
15/06/2011 83.74p 92.69p 83.74p 92.69p 558
14/06/2011 85.52p 92.69p 84.26p 92.69p 31308
13/06/2011 87.77p 93.62p 85.66p 93.62p 2695
10/06/2011 84.26p 93.62p 82.39p 93.62p 29755
09/06/2011 86.60p 91.28p 86.60p 91.28p 8721
08/06/2011 88.94p 93.62p 88.94p 93.62p 10914
07/06/2011 95.96p 95.96p 89.88p 93.62p 100220
06/06/2011 91.75p 100.64p 91.75p 93.62p 107869
03/06/2011 91.28p 93.62p 87.54p 93.62p 46921
02/06/2011 97.83p 97.83p 93.62p 93.62p 14490
01/06/2011 97.83p 99.71p 93.62p 95.96p 58986
31/05/2011 91.28p 97.83p 89.97p 97.83p 222985
27/05/2011 95.26p 95.96p 92.22p 95.96p 2819
26/05/2011 93.62p 95.03p 90.49p 92.45p 32714
25/05/2011 94.09p 94.09p 88.94p 91.52p 49086
24/05/2011 88.94p 93.62p 86.60p 90.11p 79336
23/05/2011 86.60p 98.30p 84.26p 94.79p 27427
20/05/2011 94.09p 99.13p 91.19p 91.28p 38303
19/05/2011 97.37p 102.98p 93.62p 96.20p 417279
18/05/2011 95.49p 95.92p 91.28p 92.92p 116188
17/05/2011 95.49p 95.96p 93.62p 95.03p 225152
16/05/2011 98.30p 98.30p 93.62p 96.43p 90580
13/05/2011 95.96p 98.30p 93.62p 96.90p 41724
12/05/2011 101.58p 101.58p 95.00p 97.37p 102336
11/05/2011 93.62p 99.71p 91.79p 98.30p 163270
10/05/2011 92.22p 93.90p 91.75p 93.62p 142199
09/05/2011 88.94p 93.11p 88.94p 91.75p 45883
06/05/2011 91.28p 91.28p 86.65p 88.24p 197522
05/05/2011 98.30p 98.30p 88.94p 91.28p 45369
04/05/2011 102.98p 102.98p 92.45p 92.45p 45652
03/05/2011 102.98p 103.92p 93.62p 94.56p 171933
28/04/2011 95.96p 103.92p 95.96p 100.18p 108708
27/04/2011 110.01p 140.43p 95.96p 95.96p 505030
26/04/2011 144.40p 161.06p 126.63p 133.29p 180808
21/04/2011 162.17p 162.17p 161.06p 161.06p 225
20/04/2011 166.61p 176.83p 152.40p 161.06p 18174
19/04/2011 164.39p 166.61p 155.51p 166.61p 13250
18/04/2011 173.99p 173.99p 168.84p 168.84p 1913
15/04/2011 171.06p 174.17p 159.95p 168.84p 3289
14/04/2011 173.28p 173.28p 155.95p 166.61p 2260
13/04/2011 177.72p 177.72p 155.95p 166.61p 1863
12/04/2011 173.28p 173.28p 159.06p 166.61p 8159
11/04/2011 182.17p 182.17p 175.50p 175.50p 129
08/04/2011 177.28p 197.72p 175.50p 185.50p 28568
07/04/2011 155.51p 177.72p 146.62p 177.72p 10271
06/04/2011 159.95p 173.99p 155.51p 166.61p 1944
05/04/2011 167.95p 173.50p 151.06p 166.61p 110438
04/04/2011 164.39p 177.32p 153.29p 153.29p 14501
01/04/2011 168.84p 173.28p 157.73p 167.73p 21340
31/03/2011 159.95p 184.48p 148.84p 174.39p 55648
30/03/2011 177.72p 177.72p 163.95p 167.73p 42041
29/03/2011 177.72p 179.14p 169.09p 173.28p 2260
28/03/2011 168.84p 177.72p 166.61p 168.84p 38589
25/03/2011 173.28p 184.39p 166.61p 169.95p 4059
24/03/2011 173.28p 188.39p 168.84p 168.84p 4267
23/03/2011 177.72p 186.61p 168.84p 178.83p 33442
22/03/2011 191.05p 201.05p 171.06p 174.39p 23370
21/03/2011 188.83p 211.05p 177.72p 201.05p 30539
18/03/2011 167.06p 182.39p 167.06p 182.39p 5266
17/03/2011 171.06p 182.39p 168.84p 182.39p 5627
16/03/2011 171.06p 191.05p 168.84p 184.39p 7129
15/03/2011 173.28p 195.27p 168.84p 183.28p 4694
14/03/2011 193.27p 195.49p 177.72p 188.83p 6392
11/03/2011 193.27p 208.16p 167.06p 191.05p 57425
10/03/2011 215.49p 215.53p 196.38p 208.16p 8375
09/03/2011 231.04p 231.04p 217.71p 223.26p 10942
08/03/2011 217.71p 226.60p 217.71p 223.26p 9606
07/03/2011 231.04p 231.04p 217.71p 223.26p 9886
04/03/2011 222.15p 233.08p 217.71p 225.26p 19355
03/03/2011 231.04p 246.01p 222.60p 227.71p 21170
02/03/2011 222.15p 244.37p 222.15p 241.04p 10117
01/03/2011 244.37p 247.17p 226.60p 238.59p 7724
28/02/2011 237.70p 256.10p 222.15p 233.26p 9940
25/02/2011 250.59p 254.87p 226.60p 235.48p 3699
24/02/2011 222.15p 237.26p 222.15p 231.04p 5473
23/02/2011 231.04p 237.70p 223.04p 229.26p 45283
22/02/2011 217.09p 232.49p 217.09p 224.82p 2081
21/02/2011 231.04p 231.04p 213.27p 222.15p 11079
18/02/2011 230.15p 246.59p 213.27p 222.15p 110151
17/02/2011 257.70p 264.54p 223.04p 233.93p 20698
16/02/2011 288.80p 288.80p 245.26p 257.25p 47378
15/02/2011 282.13p 327.21p 275.47p 288.80p 161674
14/02/2011 242.90p 283.33p 240.37p 271.03p 139205
11/02/2011 252.81p 253.25p 222.60p 242.59p 7247
10/02/2011 239.93p 249.92p 239.93p 239.93p 6895
09/02/2011 266.14p 266.14p 239.93p 249.70p 13303
08/02/2011 262.14p 266.58p 244.37p 248.81p 40988
07/02/2011 300.35p 300.35p 227.04p 251.03p 88257
04/02/2011 304.35p 317.90p 299.68p 306.57p 6975
03/02/2011 333.23p 333.23p 288.80p 319.90p 34871
02/02/2011 308.79p 311.90p 308.79p 311.90p 889
01/02/2011 306.57p 311.01p 289.86p 311.01p 1627
31/01/2011 306.57p 306.57p 289.24p 306.57p 3394
28/01/2011 288.80p 306.57p 288.80p 306.57p 1631
27/01/2011 295.02p 308.79p 286.13p 288.80p 6911
26/01/2011 299.91p 312.35p 299.91p 312.35p 1654
25/01/2011 308.35p 317.68p 299.91p 302.13p 5165
24/01/2011 344.34p 344.34p 311.01p 319.01p 13735
21/01/2011 337.67p 354.64p 337.67p 345.67p 1542
20/01/2011 344.34p 351.00p 336.50p 351.00p 7608
19/01/2011 342.12p 344.78p 333.23p 344.78p 7419
18/01/2011 341.23p 355.44p 335.90p 348.78p 3680
17/01/2011 344.34p 361.75p 335.45p 341.23p 8561
14/01/2011 355.44p 357.36p 350.11p 350.11p 824
13/01/2011 355.44p 361.00p 348.96p 359.89p 3967
12/01/2011 355.44p 366.11p 352.78p 359.89p 4723
11/01/2011 355.44p 355.44p 344.34p 350.11p 5003
10/01/2011 355.44p 362.11p 333.23p 359.89p 8277
07/01/2011 348.78p 357.67p 348.78p 357.67p 281
06/01/2011 333.23p 348.78p 333.23p 348.78p 1816
05/01/2011 352.78p 359.62p 333.23p 355.44p 30010
04/01/2011 355.00p 355.44p 335.45p 344.34p 20331
31/12/2010 333.23p 346.11p 328.79p 335.45p 2426
30/12/2010 318.12p 330.92p 311.01p 322.12p 4600
29/12/2010 346.56p 346.56p 317.68p 330.12p 1436
24/12/2010 331.01p 341.23p 314.12p 341.23p 7832
23/12/2010 315.46p 323.19p 311.01p 317.68p 10223
22/12/2010 313.24p 328.16p 304.51p 309.24p 8005
21/12/2010 312.79p 317.68p 302.57p 313.24p 50524
20/12/2010 297.68p 309.68p 288.80p 299.46p 11514
17/12/2010 288.80p 306.57p 288.80p 299.46p 4310
16/12/2010 309.68p 310.13p 301.44p 310.13p 2112
15/12/2010 315.46p 320.34p 290.22p 300.80p 1601
14/12/2010 289.69p 306.44p 289.69p 303.46p 1258
13/12/2010 311.90p 316.57p 288.53p 289.69p 24333
10/12/2010 324.34p 351.00p 291.67p 319.01p 27519
09/12/2010 329.23p 341.23p 311.46p 341.23p 5373
08/12/2010 346.56p 346.56p 312.35p 328.79p 18510
07/12/2010 316.79p 335.61p 311.46p 311.46p 6533
06/12/2010 344.34p 344.34p 322.12p 339.89p 4745
03/12/2010 333.23p 351.00p 313.81p 344.34p 13937
02/12/2010 335.45p 339.89p 311.46p 335.45p 16342
01/12/2010 334.12p 346.56p 329.23p 329.23p 5075
30/11/2010 355.44p 355.44p 333.67p 344.78p 2401
29/11/2010 333.67p 348.78p 333.67p 348.78p 5452
26/11/2010 355.44p 364.33p 335.45p 346.56p 44685
25/11/2010 355.44p 377.66p 346.56p 346.56p 16156
24/11/2010 357.67p 397.12p 342.12p 352.78p 10148
23/11/2010 393.21p 410.98p 355.84p 386.55p 4940
22/11/2010 375.44p 382.10p 355.89p 368.77p 5127
19/11/2010 410.98p 413.20p 366.77p 382.10p 4146
18/11/2010 399.88p 410.98p 381.70p 399.88p 7697
17/11/2010 399.88p 433.20p 384.32p 433.20p 42416
16/11/2010 399.88p 444.31p 399.88p 444.31p 9513
15/11/2010 422.09p 466.52p 422.09p 466.52p 1176
12/11/2010 444.31p 448.75p 437.64p 444.31p 8278
11/11/2010 444.31p 455.41p 422.53p 444.31p 38480

*Close Price adjusted for both dividends and splits