Silence Therapeutics (SLN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/11/2021 541.00p 546.00p 512.00p 535.00p 913528
26/11/2021 540.00p 546.00p 524.00p 540.00p 195936
25/11/2021 547.00p 552.00p 535.00p 550.00p 92855
24/11/2021 550.00p 551.00p 535.00p 545.00p 82041
23/11/2021 535.00p 556.00p 530.00p 550.00p 107957
22/11/2021 561.00p 562.17p 515.00p 544.00p 277971
19/11/2021 596.00p 598.00p 530.00p 560.00p 266092
18/11/2021 551.00p 621.00p 551.00p 592.00p 133182
17/11/2021 540.00p 563.00p 540.00p 550.00p 46343
16/11/2021 540.00p 550.00p 535.00p 542.00p 211730
15/11/2021 546.00p 552.00p 537.00p 540.00p 66372
12/11/2021 550.00p 564.31p 537.00p 547.00p 320674
11/11/2021 579.00p 579.00p 547.00p 547.00p 134242
10/11/2021 565.00p 566.00p 556.00p 556.00p 219729
09/11/2021 569.00p 570.53p 560.00p 564.00p 119045
08/11/2021 555.00p 579.00p 555.00p 569.00p 88763
05/11/2021 536.00p 560.00p 532.21p 555.00p 193976
04/11/2021 506.00p 545.00p 506.00p 535.00p 455529
03/11/2021 486.50p 545.00p 486.00p 529.00p 590512
02/11/2021 485.50p 505.00p 442.72p 498.00p 200764
01/11/2021 500.00p 515.00p 488.00p 488.00p 17860
29/10/2021 505.00p 511.82p 500.00p 505.00p 14187
28/10/2021 490.00p 519.00p 490.00p 510.00p 56521
27/10/2021 490.50p 524.00p 490.00p 500.00p 33715
26/10/2021 524.00p 524.00p 495.00p 501.00p 58209
25/10/2021 510.00p 525.00p 499.00p 507.00p 52437
22/10/2021 525.00p 525.00p 490.00p 512.00p 29114
21/10/2021 525.00p 549.00p 512.80p 527.00p 28841
20/10/2021 535.00p 549.00p 510.00p 520.00p 34858
19/10/2021 533.00p 548.00p 521.00p 533.00p 28052
18/10/2021 531.00p 542.00p 525.00p 525.00p 36916
15/10/2021 569.00p 570.00p 521.00p 530.00p 122341
14/10/2021 530.00p 541.00p 525.00p 527.00p 19177
13/10/2021 555.00p 570.00p 526.00p 530.00p 41102
12/10/2021 559.00p 559.00p 534.49p 554.00p 9835
11/10/2021 536.00p 564.00p 521.00p 541.00p 18446
08/10/2021 539.00p 539.00p 523.00p 537.00p 5975
07/10/2021 526.00p 539.00p 515.00p 526.00p 7092
06/10/2021 521.00p 530.15p 514.21p 515.00p 15215
05/10/2021 537.00p 542.00p 536.00p 536.00p 5848
04/10/2021 540.00p 549.00p 523.00p 530.00p 19989
01/10/2021 523.00p 545.00p 523.00p 529.00p 6647
30/09/2021 525.00p 548.23p 518.00p 521.00p 12525
29/09/2021 540.00p 552.21p 515.00p 515.00p 38550
28/09/2021 555.00p 559.00p 533.00p 549.00p 76393
27/09/2021 558.00p 570.00p 531.00p 537.00p 9613
24/09/2021 557.00p 564.00p 531.00p 536.00p 2531
23/09/2021 539.00p 568.61p 533.00p 535.00p 5070
22/09/2021 530.00p 549.00p 530.00p 530.00p 17107
21/09/2021 549.00p 557.00p 513.88p 530.00p 69390
20/09/2021 570.00p 570.00p 510.00p 552.00p 57575
17/09/2021 545.00p 559.00p 527.00p 544.00p 112627
16/09/2021 547.00p 567.00p 534.00p 546.00p 8462
15/09/2021 557.00p 557.00p 546.00p 546.00p 6855
14/09/2021 525.00p 560.84p 525.00p 553.00p 10414
13/09/2021 540.00p 556.00p 524.08p 526.00p 7155
10/09/2021 521.00p 540.00p 521.00p 540.00p 17971
09/09/2021 550.00p 550.00p 508.00p 525.00p 52097
08/09/2021 569.00p 572.00p 532.00p 550.00p 44105
07/09/2021 587.00p 600.00p 541.00p 556.00p 45342
06/09/2021 569.00p 589.00p 568.00p 570.00p 7343
03/09/2021 579.00p 579.00p 550.00p 567.00p 27115
02/09/2021 560.00p 567.47p 545.00p 545.00p 59475
01/09/2021 579.00p 605.55p 550.00p 555.00p 31369
31/08/2021 585.00p 606.00p 563.00p 579.00p 106095
30/08/2021 590.00p 590.00p 583.00p 589.00p 18374
27/08/2021 590.00p 590.00p 583.00p 589.00p 18374
26/08/2021 603.00p 606.30p 585.00p 585.00p 35112
25/08/2021 588.00p 612.00p 571.00p 605.00p 29102
24/08/2021 570.00p 594.00p 560.00p 565.00p 95265
23/08/2021 600.00p 600.00p 558.00p 580.00p 32049
20/08/2021 596.00p 596.00p 580.00p 585.00p 19463
19/08/2021 596.00p 596.00p 578.00p 582.00p 21558
18/08/2021 601.00p 601.82p 584.00p 590.00p 14089
17/08/2021 606.00p 606.00p 575.00p 597.00p 155377
16/08/2021 606.00p 609.40p 600.00p 600.00p 8693
13/08/2021 607.00p 618.00p 590.07p 605.00p 99616
12/08/2021 608.00p 608.00p 598.00p 605.00p 28169
11/08/2021 607.00p 608.00p 580.73p 608.00p 36928
10/08/2021 613.00p 613.77p 600.67p 607.00p 30284
09/08/2021 618.00p 620.00p 608.00p 610.00p 61643
06/08/2021 610.00p 618.00p 607.55p 618.00p 5463
05/08/2021 610.00p 612.72p 607.00p 610.00p 5682
04/08/2021 615.00p 620.00p 599.21p 608.00p 41478
03/08/2021 618.00p 624.29p 611.58p 613.00p 18946
02/08/2021 620.00p 621.00p 616.00p 616.00p 17009
30/07/2021 616.00p 620.00p 592.92p 620.00p 396727
29/07/2021 620.00p 620.00p 614.70p 620.00p 4314
28/07/2021 620.00p 620.00p 614.00p 614.00p 11496
27/07/2021 613.00p 620.00p 611.00p 618.00p 16564
26/07/2021 616.00p 620.00p 613.00p 613.00p 13174
23/07/2021 610.00p 620.00p 610.00p 620.00p 5983
22/07/2021 609.00p 620.00p 607.03p 609.00p 27563
21/07/2021 629.00p 629.00p 599.00p 599.00p 21734
20/07/2021 612.00p 625.00p 601.00p 606.00p 7706
19/07/2021 604.00p 630.00p 578.00p 592.00p 24013
16/07/2021 616.00p 624.00p 608.00p 610.00p 20961
15/07/2021 612.00p 623.00p 605.00p 605.00p 15725
14/07/2021 604.00p 614.00p 588.86p 614.00p 21603
13/07/2021 610.00p 614.00p 610.00p 610.00p 2887
12/07/2021 610.00p 623.28p 610.00p 613.00p 2699
09/07/2021 615.00p 635.00p 607.00p 610.00p 7643
08/07/2021 617.00p 620.00p 611.00p 615.00p 4398
07/07/2021 610.00p 622.00p 609.99p 622.00p 7228
06/07/2021 620.00p 629.00p 609.00p 609.00p 9006
05/07/2021 629.00p 641.18p 617.00p 622.00p 34030
02/07/2021 617.00p 630.00p 599.64p 630.00p 39909
01/07/2021 621.00p 646.00p 606.81p 607.00p 90447
30/06/2021 630.00p 632.00p 615.00p 615.00p 103890
29/06/2021 631.00p 640.00p 626.00p 626.00p 10526
28/06/2021 640.00p 642.00p 625.00p 640.00p 23601
25/06/2021 646.00p 646.00p 608.24p 646.00p 219776
24/06/2021 632.00p 648.00p 624.00p 640.00p 14928
23/06/2021 644.00p 644.00p 614.00p 620.00p 31173
22/06/2021 625.00p 647.00p 624.00p 645.00p 10649
21/06/2021 640.00p 640.00p 615.00p 625.00p 10928
18/06/2021 634.00p 643.00p 625.00p 627.00p 25219
17/06/2021 620.00p 643.00p 620.00p 642.00p 8176
16/06/2021 630.00p 635.50p 620.00p 623.00p 10262
15/06/2021 635.00p 648.00p 630.00p 630.00p 4416
14/06/2021 648.00p 648.00p 635.00p 640.00p 9599
11/06/2021 633.00p 640.00p 633.00p 634.00p 5245
10/06/2021 646.00p 646.00p 631.00p 636.00p 10415
09/06/2021 634.00p 648.00p 619.00p 648.00p 12210
08/06/2021 622.00p 646.00p 622.00p 636.00p 11105
07/06/2021 630.00p 643.53p 621.00p 625.00p 19399
04/06/2021 634.00p 640.00p 628.00p 633.00p 11208
03/06/2021 640.00p 640.00p 628.00p 632.00p 19918
02/06/2021 635.00p 649.00p 623.00p 623.00p 205750
01/06/2021 680.00p 680.00p 598.70p 636.00p 62102
31/05/2021 641.00p 665.00p 637.97p 640.00p 48048
28/05/2021 641.00p 665.00p 637.97p 640.00p 48048
27/05/2021 641.00p 669.00p 641.00p 646.00p 277930
26/05/2021 638.00p 668.00p 633.63p 640.00p 62373
25/05/2021 660.00p 660.00p 640.00p 646.00p 29013
24/05/2021 635.00p 674.00p 629.44p 649.00p 67323
21/05/2021 624.00p 657.00p 620.00p 635.00p 99835
20/05/2021 619.00p 636.93p 618.00p 623.00p 95403
19/05/2021 650.00p 650.00p 595.00p 617.00p 33482
18/05/2021 612.00p 629.00p 600.40p 621.00p 15475
17/05/2021 602.00p 606.00p 587.92p 598.00p 106079
14/05/2021 609.00p 610.00p 579.56p 605.00p 47296
13/05/2021 638.00p 638.00p 609.00p 606.00p 24955
12/05/2021 600.00p 637.00p 600.00p 614.00p 14782
11/05/2021 612.00p 640.96p 601.00p 601.00p 39130
10/05/2021 650.00p 650.00p 614.00p 614.00p 35836
07/05/2021 616.00p 628.00p 610.00p 628.00p 38481
06/05/2021 606.00p 620.00p 574.00p 605.00p 41691
05/05/2021 603.00p 617.20p 599.00p 600.00p 16294
04/05/2021 621.00p 623.00p 581.00p 605.00p 745952
03/05/2021 623.00p 659.00p 612.00p 619.00p 122774
30/04/2021 623.00p 659.00p 612.00p 619.00p 122774
29/04/2021 611.00p 620.00p 609.00p 610.00p 46636
28/04/2021 573.00p 598.00p 572.00p 595.00p 158195
27/04/2021 570.00p 578.87p 548.21p 577.00p 76962
26/04/2021 550.00p 588.00p 550.00p 562.00p 10634
23/04/2021 549.00p 574.58p 541.00p 564.00p 44277
22/04/2021 548.00p 550.00p 540.00p 550.00p 10636
21/04/2021 550.00p 550.00p 543.00p 550.00p 22401
20/04/2021 549.00p 558.00p 545.00p 550.00p 11808
19/04/2021 542.00p 560.00p 542.00p 550.00p 139895
16/04/2021 549.00p 549.51p 540.00p 543.00p 9715
15/04/2021 534.00p 553.00p 528.00p 550.00p 41155
14/04/2021 520.00p 549.00p 510.65p 533.00p 26715
13/04/2021 522.00p 525.80p 492.30p 508.00p 39065
12/04/2021 546.00p 548.00p 520.00p 520.00p 20457
09/04/2021 552.00p 568.02p 536.00p 539.00p 28073
08/04/2021 556.00p 569.58p 555.00p 555.00p 24018
07/04/2021 551.00p 588.00p 540.00p 562.00p 200300
06/04/2021 600.00p 600.00p 531.20p 565.00p 172053
02/04/2021 551.00p 600.00p 546.00p 590.00p 96569
01/04/2021 551.00p 600.00p 546.00p 590.00p 96569
31/03/2021 556.00p 556.00p 548.00p 550.00p 24171
30/03/2021 564.00p 570.00p 550.00p 564.00p 36338
29/03/2021 576.00p 578.00p 556.00p 574.00p 31397
26/03/2021 562.00p 576.00p 560.32p 570.00p 23350
25/03/2021 562.00p 570.00p 556.00p 570.00p 10551
24/03/2021 576.00p 576.32p 557.33p 566.00p 42567
23/03/2021 560.00p 578.00p 549.94p 554.00p 14365
22/03/2021 560.00p 564.00p 552.40p 562.00p 12219
19/03/2021 552.00p 572.00p 544.00p 564.00p 24866
18/03/2021 562.00p 580.04p 544.00p 556.00p 13927
17/03/2021 552.00p 558.00p 544.29p 548.00p 34867
16/03/2021 574.00p 577.12p 552.00p 556.00p 41273
15/03/2021 578.00p 578.00p 564.00p 570.00p 12997
12/03/2021 582.00p 592.00p 564.00p 576.00p 10717
11/03/2021 570.00p 591.34p 570.00p 590.00p 8856
10/03/2021 572.00p 586.68p 570.00p 572.00p 6730
09/03/2021 588.00p 588.00p 568.00p 576.00p 9440
08/03/2021 568.00p 570.00p 556.24p 568.00p 31060
05/03/2021 578.00p 592.00p 564.00p 570.00p 37276
04/03/2021 584.00p 591.12p 576.00p 580.00p 13378
03/03/2021 600.00p 600.00p 574.00p 580.00p 14851
02/03/2021 590.00p 600.00p 590.00p 590.00p 12171
01/03/2021 600.00p 608.00p 592.00p 594.00p 12952
26/02/2021 610.00p 610.00p 572.00p 590.00p 40421
25/02/2021 602.00p 610.00p 568.00p 588.00p 34821
24/02/2021 602.00p 634.04p 594.00p 600.00p 293924
23/02/2021 646.00p 646.00p 594.00p 612.00p 346082
22/02/2021 638.00p 648.00p 618.00p 628.00p 69251

*Close Price adjusted for both dividends and splits