Silence Therapeutics (SLN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/12/2017 195.00p 200.50p 195.00p 200.50p 3105
22/12/2017 200.95p 200.95p 200.00p 200.00p 73
21/12/2017 197.25p 200.00p 197.25p 200.00p 4466
20/12/2017 199.75p 199.75p 195.00p 196.00p 4470
19/12/2017 195.25p 198.25p 195.00p 197.50p 9144
18/12/2017 195.00p 200.00p 194.00p 200.00p 4838
15/12/2017 194.00p 199.50p 194.00p 199.50p 5518
14/12/2017 195.00p 200.50p 195.00p 200.50p 980
13/12/2017 200.00p 200.00p 194.00p 197.00p 7828
12/12/2017 201.45p 201.50p 195.00p 201.50p 609
11/12/2017 197.75p 197.75p 194.00p 196.00p 12207
08/12/2017 195.00p 200.00p 195.00p 200.00p 666
07/12/2017 195.25p 195.25p 194.00p 194.50p 8250
06/12/2017 209.00p 209.00p 194.25p 194.50p 20397
05/12/2017 197.00p 199.04p 197.00p 198.50p 8207
04/12/2017 204.00p 204.00p 196.40p 200.00p 28556
01/12/2017 197.00p 200.15p 196.00p 199.50p 9758
30/11/2017 197.75p 200.45p 195.00p 198.50p 5525
29/11/2017 197.50p 199.00p 195.00p 199.00p 10000
28/11/2017 195.25p 199.43p 189.25p 197.50p 2444
27/11/2017 190.25p 203.75p 190.25p 197.00p 1515
24/11/2017 190.25p 190.25p 190.00p 190.00p 2174
23/11/2017 200.00p 200.00p 198.00p 200.00p 21309
22/11/2017 200.00p 200.00p 198.00p 200.00p 123537
21/11/2017 197.25p 201.75p 187.00p 196.25p 51145
20/11/2017 204.00p 204.00p 197.00p 204.00p 3897
17/11/2017 201.25p 206.25p 197.25p 201.75p 244371
16/11/2017 211.25p 213.50p 199.92p 207.00p 23453
15/11/2017 207.25p 220.00p 207.25p 220.00p 42417
14/11/2017 209.75p 213.00p 206.00p 213.00p 22557
13/11/2017 210.00p 210.00p 200.38p 207.00p 10505
10/11/2017 209.75p 205.00p 202.72p 205.00p 118
09/11/2017 209.75p 205.00p 202.72p 205.00p 2119
08/11/2017 209.75p 205.12p 198.36p 205.12p 12218
07/11/2017 209.75p 209.75p 204.50p 204.50p 4255
06/11/2017 210.00p 210.00p 205.68p 207.25p 18724
03/11/2017 192.00p 209.25p 185.00p 204.00p 147185
02/11/2017 217.00p 217.00p 196.00p 209.00p 153300
01/11/2017 230.00p 233.24p 217.39p 220.00p 15203
31/10/2017 236.50p 236.50p 230.00p 231.50p 7381
30/10/2017 234.75p 235.00p 230.00p 234.75p 151120
27/10/2017 242.00p 246.81p 220.00p 226.00p 53486
26/10/2017 243.00p 246.50p 240.00p 242.00p 18378
25/10/2017 243.00p 246.75p 242.25p 243.00p 3487
24/10/2017 244.00p 247.00p 242.00p 242.00p 19505
23/10/2017 254.75p 254.75p 242.00p 245.50p 21897
20/10/2017 243.00p 254.75p 237.50p 244.00p 630243
19/10/2017 240.00p 242.00p 235.00p 235.00p 40193
18/10/2017 241.75p 242.00p 202.90p 239.00p 591286
17/10/2017 230.00p 244.75p 228.70p 235.00p 264646
16/10/2017 212.50p 232.25p 212.00p 228.00p 364979
13/10/2017 210.00p 210.00p 208.50p 209.50p 50617
12/10/2017 207.00p 207.00p 207.00p 207.00p 1993
11/10/2017 210.00p 215.25p 205.00p 206.00p 135821
10/10/2017 204.75p 204.00p 202.62p 204.00p 31887
09/10/2017 204.75p 206.50p 202.62p 202.62p 7907
06/10/2017 202.25p 202.25p 198.25p 201.50p 17845
05/10/2017 210.00p 210.00p 202.00p 202.00p 4556
04/10/2017 199.50p 210.00p 199.50p 210.00p 45394
03/10/2017 194.00p 199.50p 194.00p 195.88p 6000
02/10/2017 199.25p 199.50p 195.00p 195.00p 8889
29/09/2017 199.75p 199.75p 196.50p 196.50p 2527
28/09/2017 199.75p 199.75p 194.00p 199.75p 22764
27/09/2017 199.50p 193.50p 191.50p 191.50p 457831
26/09/2017 199.50p 199.50p 193.00p 193.50p 22432
25/09/2017 185.00p 200.00p 185.00p 194.00p 113119
22/09/2017 186.00p 186.00p 181.00p 184.12p 45057
21/09/2017 172.00p 200.00p 172.00p 190.37p 625481
20/09/2017 160.00p 180.00p 160.00p 170.00p 5910630
19/09/2017 160.00p 167.00p 160.00p 167.00p 61
18/09/2017 145.00p 166.62p 143.00p 166.62p 61453
15/09/2017 151.00p 151.00p 141.25p 147.00p 8041
14/09/2017 155.25p 155.50p 150.00p 155.50p 9952
13/09/2017 155.00p 160.00p 155.00p 160.00p 61
12/09/2017 169.75p 169.75p 159.25p 165.00p 30097
11/09/2017 160.00p 170.00p 160.00p 168.00p 17062
08/09/2017 170.00p 177.75p 151.50p 163.00p 204242
07/09/2017 199.75p 205.00p 154.00p 167.50p 398160
06/09/2017 188.75p 210.00p 188.75p 200.00p 181902
05/09/2017 171.25p 187.00p 184.50p 184.50p 10092
04/09/2017 171.25p 195.00p 171.25p 187.00p 139762
01/09/2017 175.25p 179.00p 176.00p 176.00p 10481
31/08/2017 175.25p 179.00p 175.25p 179.00p 44113
30/08/2017 173.00p 178.00p 170.00p 178.00p 30341
29/08/2017 190.00p 190.00p 180.00p 180.00p 16131
25/08/2017 177.00p 190.00p 175.25p 187.00p 46730
24/08/2017 169.75p 180.00p 169.75p 178.50p 141771
23/08/2017 169.75p 171.00p 165.00p 165.00p 66131
22/08/2017 159.75p 166.50p 159.75p 166.50p 57815
21/08/2017 145.00p 155.00p 145.00p 152.50p 61822
18/08/2017 140.00p 144.75p 140.00p 143.00p 11770
17/08/2017 145.00p 141.50p 141.50p 141.50p 5502
16/08/2017 145.00p 145.00p 140.00p 141.50p 12067
15/08/2017 141.75p 149.75p 141.75p 145.12p 45409
14/08/2017 135.00p 134.75p 133.50p 134.75p 868
11/08/2017 135.00p 135.00p 133.00p 133.50p 4237
10/08/2017 137.75p 138.00p 136.50p 136.50p 40030
09/08/2017 137.75p 140.25p 137.75p 138.00p 17330
08/08/2017 133.75p 146.75p 133.75p 138.00p 95614
07/08/2017 127.75p 135.00p 127.75p 134.75p 57068
04/08/2017 127.00p 127.00p 125.50p 125.50p 2500
03/08/2017 128.00p 128.00p 126.37p 126.37p 787
02/08/2017 133.00p 133.00p 125.00p 128.63p 20102
01/08/2017 135.25p 135.50p 135.00p 135.50p 22000
31/07/2017 139.50p 142.00p 137.00p 138.00p 74671
28/07/2017 134.75p 135.00p 133.00p 135.00p 41111
27/07/2017 129.00p 134.75p 128.00p 134.00p 119916
26/07/2017 119.75p 127.87p 119.75p 127.87p 211965
25/07/2017 110.00p 116.25p 110.00p 116.13p 136287
24/07/2017 107.50p 110.00p 107.50p 109.25p 56308
21/07/2017 105.75p 105.75p 105.75p 105.75p 310
20/07/2017 105.00p 106.38p 105.00p 106.38p 2000
19/07/2017 103.25p 106.38p 103.00p 106.38p 17688
18/07/2017 105.50p 106.00p 105.50p 105.62p 5251
17/07/2017 105.50p 105.50p 104.38p 104.38p 2000
14/07/2017 102.00p 105.00p 104.88p 104.88p 2300
13/07/2017 102.00p 105.00p 104.62p 105.00p 10823
12/07/2017 102.00p 104.62p 102.00p 104.62p 1000
11/07/2017 99.75p 103.63p 99.75p 103.63p 18720
10/07/2017 97.75p 97.75p 96.75p 97.25p 5213
07/07/2017 96.00p 96.38p 96.00p 96.38p 2500
06/07/2017 96.00p 96.50p 95.75p 96.50p 11970
05/07/2017 97.75p 97.00p 96.50p 96.50p 500
04/07/2017 97.75p 97.75p 96.75p 97.00p 7137
03/07/2017 95.00p 96.25p 95.00p 96.00p 31104
30/06/2017 94.00p 94.25p 93.75p 94.25p 10441
29/06/2017 95.00p 95.00p 94.50p 94.50p 8405
28/06/2017 95.00p 95.00p 94.75p 94.75p 3405
27/06/2017 95.00p 95.50p 95.00p 95.50p 3410
26/06/2017 96.00p 96.00p 95.50p 95.50p 8405
23/06/2017 95.00p 97.00p 96.25p 97.00p 0
22/06/2017 95.00p 96.25p 95.00p 96.25p 300
21/06/2017 95.00p 96.25p 95.00p 96.25p 2000
20/06/2017 95.00p 96.75p 95.00p 96.75p 3020
19/06/2017 96.00p 97.00p 96.88p 96.88p 0
16/06/2017 96.00p 97.00p 96.00p 97.00p 15000
15/06/2017 96.00p 97.05p 96.00p 97.00p 322
14/06/2017 96.22p 96.75p 96.22p 96.75p 82
13/06/2017 95.75p 96.25p 95.00p 96.25p 62316
12/06/2017 96.00p 96.63p 94.00p 96.63p 9500
09/06/2017 95.00p 96.00p 94.41p 96.00p 276735
08/06/2017 96.22p 97.13p 96.22p 97.13p 90
07/06/2017 96.25p 97.13p 95.00p 97.13p 11942
06/06/2017 95.35p 95.63p 95.13p 95.63p 25852
05/06/2017 97.25p 97.25p 97.00p 97.00p 11718
02/06/2017 99.00p 99.00p 98.00p 98.00p 184
01/06/2017 97.31p 98.28p 97.31p 98.00p 12177
31/05/2017 97.44p 98.51p 97.25p 98.25p 4413
30/05/2017 93.25p 99.50p 93.25p 98.12p 11509
26/05/2017 97.75p 97.75p 95.00p 96.00p 10609
25/05/2017 94.60p 95.63p 94.60p 95.63p 3247
24/05/2017 97.75p 97.75p 94.50p 94.63p 62814
23/05/2017 96.25p 97.25p 95.75p 97.25p 0
22/05/2017 96.25p 96.25p 95.75p 95.75p 150
19/05/2017 95.25p 97.75p 94.50p 96.25p 85830
18/05/2017 97.75p 99.00p 93.25p 95.63p 42207
17/05/2017 91.75p 97.25p 90.55p 95.50p 181772
16/05/2017 89.75p 90.00p 87.85p 88.00p 79374
15/05/2017 85.00p 86.00p 84.69p 86.00p 2251
12/05/2017 82.50p 86.00p 80.81p 85.00p 30601
11/05/2017 80.25p 81.50p 80.25p 81.50p 614
10/05/2017 78.00p 82.00p 78.00p 81.00p 28281
09/05/2017 75.75p 79.37p 78.87p 79.37p 0
08/05/2017 75.75p 79.75p 74.61p 78.87p 97518
05/05/2017 75.75p 75.75p 73.80p 75.13p 44156
04/05/2017 73.80p 73.87p 73.80p 73.87p 1346
03/05/2017 78.00p 78.18p 71.88p 72.87p 77995
02/05/2017 80.75p 80.75p 78.00p 78.00p 22152
28/04/2017 78.63p 80.12p 78.50p 80.12p 14000
27/04/2017 80.00p 82.50p 79.00p 79.37p 71139
26/04/2017 83.50p 83.50p 80.47p 83.13p 25000
25/04/2017 84.75p 85.00p 82.38p 84.75p 24027
24/04/2017 86.00p 87.00p 83.15p 85.50p 52720
21/04/2017 86.25p 86.25p 85.19p 86.25p 5000
20/04/2017 86.00p 87.12p 86.00p 87.12p 3639
19/04/2017 87.75p 87.75p 85.65p 87.12p 28350
18/04/2017 87.00p 87.00p 84.00p 86.62p 48752
13/04/2017 87.50p 88.51p 82.44p 86.87p 50548
12/04/2017 86.25p 92.75p 86.00p 90.00p 22676
11/04/2017 87.75p 87.75p 86.22p 87.00p 15553
10/04/2017 88.00p 88.50p 87.77p 88.13p 10923
07/04/2017 89.00p 89.13p 88.25p 88.88p 13301
06/04/2017 90.00p 90.00p 88.71p 89.63p 9319
05/04/2017 88.25p 88.50p 86.53p 88.50p 28997
04/04/2017 90.00p 90.00p 87.50p 89.13p 15151
03/04/2017 90.50p 90.50p 89.00p 89.75p 8580
31/03/2017 90.50p 90.75p 88.23p 89.38p 11955
30/03/2017 89.00p 89.00p 89.00p 89.00p 70
29/03/2017 88.25p 90.00p 88.00p 90.00p 34053
28/03/2017 85.00p 88.75p 85.00p 88.38p 4098
27/03/2017 83.95p 88.13p 83.95p 88.13p 7666
24/03/2017 87.00p 87.00p 86.73p 87.00p 2707
23/03/2017 86.00p 87.45p 84.32p 87.00p 17240
22/03/2017 87.50p 87.75p 83.25p 86.00p 26175
21/03/2017 88.00p 88.00p 87.37p 88.00p 3657
20/03/2017 87.00p 88.25p 84.01p 88.00p 61967
17/03/2017 88.00p 90.00p 86.75p 89.25p 32707
16/03/2017 91.00p 91.75p 89.75p 89.75p 36931
15/03/2017 90.00p 92.25p 86.25p 90.00p 19631
14/03/2017 86.25p 88.50p 86.25p 88.50p 1374

*Close Price adjusted for both dividends and splits