Silence Therapeutics (SLN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/10/2014 240.00p 242.13p 230.00p 240.00p 14395
27/10/2014 235.00p 240.00p 232.00p 240.00p 8305
24/10/2014 235.00p 235.72p 229.00p 235.00p 12159
23/10/2014 237.00p 237.00p 225.00p 235.00p 757789
22/10/2014 201.00p 247.00p 201.00p 247.00p 61475
21/10/2014 205.00p 215.00p 205.00p 210.00p 47141
20/10/2014 190.00p 205.00p 190.00p 200.00p 129552
17/10/2014 180.00p 196.00p 180.00p 190.00p 78108
16/10/2014 190.00p 190.00p 160.00p 179.00p 138887
15/10/2014 190.05p 193.00p 190.05p 192.50p 1000
14/10/2014 182.00p 200.00p 180.00p 193.00p 42498
13/10/2014 185.00p 185.05p 183.00p 183.00p 19939
10/10/2014 192.00p 194.70p 185.00p 187.00p 11550
09/10/2014 198.00p 198.00p 190.00p 190.00p 3918
08/10/2014 197.75p 206.75p 192.00p 195.00p 40823
07/10/2014 194.00p 196.11p 194.00p 194.00p 6250
06/10/2014 194.00p 195.65p 187.41p 192.00p 39709
03/10/2014 200.00p 200.00p 190.00p 193.00p 62983
02/10/2014 202.00p 202.25p 192.00p 192.50p 30222
01/10/2014 200.00p 203.50p 198.25p 203.50p 23649
30/09/2014 200.00p 205.00p 200.00p 200.00p 11409
29/09/2014 203.00p 206.00p 200.00p 200.00p 7116
26/09/2014 206.00p 206.00p 206.00p 206.00p 1000
25/09/2014 204.00p 207.12p 203.00p 205.63p 4181
24/09/2014 209.75p 209.75p 204.00p 204.75p 4127
23/09/2014 205.00p 206.25p 202.00p 205.12p 3946
22/09/2014 210.00p 213.00p 205.00p 205.00p 7184
19/09/2014 210.00p 213.80p 208.35p 212.00p 12777
18/09/2014 207.25p 210.00p 200.00p 206.00p 41412
17/09/2014 208.00p 214.10p 207.50p 211.50p 5665
16/09/2014 215.00p 215.00p 208.00p 208.00p 14308
15/09/2014 216.00p 219.24p 215.00p 215.00p 8641
12/09/2014 215.00p 225.00p 215.00p 218.00p 13000
11/09/2014 212.00p 214.75p 208.95p 214.75p 2054
10/09/2014 212.60p 215.00p 210.00p 215.00p 6431
09/09/2014 220.00p 220.00p 208.00p 215.00p 12300
08/09/2014 213.00p 216.00p 212.80p 216.00p 6306
05/09/2014 214.00p 219.50p 211.00p 213.00p 22351
04/09/2014 213.00p 217.00p 213.00p 214.37p 14360
03/09/2014 213.00p 215.63p 213.00p 215.63p 2500
02/09/2014 207.00p 225.00p 207.00p 211.75p 39248
01/09/2014 210.00p 212.00p 208.00p 211.50p 32916
29/08/2014 210.00p 222.24p 208.00p 210.00p 5105
28/08/2014 215.25p 223.80p 213.00p 214.88p 9324
27/08/2014 220.00p 221.00p 214.00p 217.50p 15982
26/08/2014 219.00p 222.00p 212.00p 220.00p 41508
22/08/2014 210.00p 218.00p 205.25p 208.00p 80512
21/08/2014 205.00p 215.50p 200.00p 206.00p 16705
20/08/2014 210.19p 211.00p 207.15p 208.50p 4767
19/08/2014 207.00p 211.00p 206.00p 211.00p 0
18/08/2014 207.00p 207.40p 205.50p 206.00p 6010
15/08/2014 200.00p 215.00p 195.25p 207.87p 67302
14/08/2014 200.00p 201.00p 195.25p 197.50p 25246
13/08/2014 205.00p 205.00p 190.00p 197.00p 25142
12/08/2014 205.00p 207.00p 204.00p 205.00p 3200
11/08/2014 205.00p 208.15p 201.00p 201.00p 22219
08/08/2014 204.00p 206.00p 202.99p 204.00p 7482
07/08/2014 210.00p 212.19p 205.00p 205.00p 16948
06/08/2014 212.00p 216.00p 207.00p 210.00p 16773
05/08/2014 213.00p 223.00p 207.50p 216.00p 108765
04/08/2014 211.00p 211.33p 207.50p 207.50p 27507
01/08/2014 205.00p 220.00p 192.50p 211.00p 79590
31/07/2014 222.00p 223.50p 204.00p 204.00p 26179
30/07/2014 221.00p 235.00p 221.00p 223.50p 83053
29/07/2014 223.00p 225.00p 223.00p 225.00p 5766
28/07/2014 223.00p 230.00p 222.75p 222.75p 5446
25/07/2014 220.00p 235.00p 220.00p 230.00p 12509
24/07/2014 226.38p 229.08p 217.75p 228.50p 7689
23/07/2014 220.00p 227.50p 217.75p 217.75p 1366
22/07/2014 228.17p 228.17p 220.00p 227.50p 2336
21/07/2014 220.00p 235.00p 220.00p 221.00p 4706
18/07/2014 220.00p 235.00p 220.00p 235.00p 2120
17/07/2014 232.50p 235.00p 225.74p 230.00p 1084
16/07/2014 232.00p 235.00p 222.10p 235.00p 1372781
15/07/2014 220.00p 225.00p 220.00p 225.00p 8284
14/07/2014 222.25p 232.00p 220.00p 223.00p 209856
11/07/2014 235.00p 238.00p 220.00p 226.00p 21319
10/07/2014 230.25p 235.00p 222.00p 235.00p 14461
09/07/2014 235.00p 244.75p 231.00p 244.75p 21561
08/07/2014 240.25p 250.00p 240.00p 250.00p 13216
07/07/2014 225.00p 250.00p 225.00p 250.00p 34513
04/07/2014 212.00p 239.50p 202.50p 239.50p 43994
03/07/2014 212.00p 212.00p 203.38p 212.00p 11371
02/07/2014 208.25p 220.00p 203.50p 217.50p 0
01/07/2014 208.25p 220.00p 203.50p 203.50p 5577
30/06/2014 218.00p 220.00p 218.00p 220.00p 990
27/06/2014 215.00p 220.00p 212.40p 220.00p 19174
26/06/2014 215.00p 216.25p 215.00p 216.25p 200
25/06/2014 219.00p 220.00p 216.00p 216.00p 17799
24/06/2014 215.00p 220.00p 210.10p 220.00p 5873
23/06/2014 200.25p 219.00p 198.20p 219.00p 18061
20/06/2014 195.00p 198.00p 193.00p 198.00p 30115
19/06/2014 193.00p 198.64p 193.00p 197.38p 723
18/06/2014 195.00p 198.37p 194.70p 198.37p 8173
17/06/2014 202.00p 210.00p 190.00p 203.00p 58319
16/06/2014 210.25p 210.25p 205.00p 210.00p 16422
13/06/2014 215.00p 220.00p 210.00p 210.00p 22801
12/06/2014 222.00p 230.00p 215.00p 220.00p 24457
11/06/2014 222.00p 230.00p 220.25p 230.00p 8309
10/06/2014 222.00p 230.00p 222.00p 230.00p 3837
09/06/2014 220.00p 227.00p 220.00p 225.00p 702
06/06/2014 218.00p 225.00p 215.00p 220.00p 16502
05/06/2014 222.00p 225.00p 215.00p 225.00p 23785
04/06/2014 224.00p 229.00p 222.66p 223.00p 15875
03/06/2014 229.00p 234.00p 220.13p 229.00p 12090
02/06/2014 233.00p 234.00p 228.30p 234.00p 13472
30/05/2014 239.75p 245.00p 233.00p 236.00p 41425
29/05/2014 234.75p 234.75p 229.00p 231.00p 1
28/05/2014 229.25p 240.00p 229.00p 229.00p 55678
27/05/2014 229.00p 240.00p 229.00p 240.00p 20210
23/05/2014 221.00p 240.00p 219.86p 230.25p 47421
22/05/2014 216.25p 230.25p 205.00p 225.00p 35673
21/05/2014 212.00p 216.50p 205.00p 205.00p 12747
20/05/2014 215.00p 220.00p 204.00p 209.00p 32318
19/05/2014 219.75p 219.85p 216.00p 216.00p 27964
16/05/2014 225.00p 225.00p 214.00p 219.00p 30018
15/05/2014 225.00p 227.36p 220.00p 225.00p 3593
14/05/2014 227.00p 234.00p 220.00p 225.25p 10456
13/05/2014 225.00p 227.87p 220.00p 222.00p 11733
12/05/2014 225.00p 230.43p 220.00p 227.00p 3626
09/05/2014 227.00p 231.75p 227.00p 227.25p 1611
08/05/2014 229.75p 230.00p 221.00p 221.00p 12868
07/05/2014 222.25p 228.33p 221.25p 221.25p 27337
06/05/2014 222.00p 225.90p 215.00p 215.00p 10156
02/05/2014 226.00p 227.87p 220.00p 222.00p 46501
01/05/2014 235.00p 236.88p 222.00p 228.00p 60686
30/04/2014 240.00p 243.47p 225.00p 225.00p 154897
29/04/2014 240.00p 249.00p 232.25p 236.00p 184930
28/04/2014 249.00p 263.65p 249.00p 249.00p 7160
25/04/2014 255.25p 264.00p 255.00p 255.00p 4878
24/04/2014 257.00p 258.85p 255.00p 255.00p 2338
23/04/2014 256.75p 265.04p 255.25p 257.25p 10638
22/04/2014 257.73p 263.01p 256.63p 261.00p 2313
17/04/2014 261.25p 261.25p 258.87p 258.87p 1200
16/04/2014 255.25p 260.00p 255.00p 256.00p 5906
15/04/2014 260.00p 261.00p 254.75p 255.00p 6013
14/04/2014 268.75p 280.00p 260.00p 261.00p 41993
11/04/2014 280.00p 282.00p 280.00p 280.00p 5433
10/04/2014 287.00p 287.00p 280.00p 280.00p 22655
09/04/2014 298.00p 299.00p 280.00p 285.00p 44109
08/04/2014 300.00p 300.00p 293.00p 293.00p 1736
07/04/2014 302.00p 305.00p 296.00p 296.00p 23308
04/04/2014 305.00p 307.50p 302.00p 305.00p 15567
03/04/2014 315.00p 315.00p 305.00p 307.50p 12570
02/04/2014 305.00p 315.00p 300.00p 308.50p 86618
01/04/2014 309.75p 320.25p 300.49p 309.00p 48062
31/03/2014 304.75p 315.00p 296.00p 309.00p 58248
28/03/2014 280.25p 309.00p 275.00p 296.00p 67894
27/03/2014 260.00p 284.50p 240.25p 275.00p 45237
26/03/2014 277.00p 280.00p 262.00p 266.00p 52422
25/03/2014 289.50p 290.00p 259.00p 280.00p 89266
24/03/2014 290.00p 299.00p 289.50p 289.50p 20588
21/03/2014 299.75p 299.75p 290.72p 299.00p 7600
20/03/2014 285.25p 300.00p 285.25p 289.00p 6414
19/03/2014 310.00p 316.00p 280.00p 300.00p 72865
18/03/2014 315.00p 319.00p 310.00p 310.00p 19986
17/03/2014 326.00p 328.30p 311.14p 315.25p 18205
14/03/2014 320.00p 325.50p 316.75p 323.00p 9011
13/03/2014 320.00p 328.25p 315.90p 323.00p 7788
12/03/2014 355.25p 362.50p 329.00p 330.00p 32297
11/03/2014 360.00p 363.00p 360.00p 362.50p 3723
10/03/2014 379.75p 379.75p 360.00p 364.50p 19461
07/03/2014 373.00p 383.75p 367.00p 368.00p 157465
06/03/2014 375.00p 375.00p 360.00p 370.13p 20955
05/03/2014 365.50p 375.00p 360.00p 375.00p 35613
04/03/2014 367.00p 373.00p 365.00p 372.00p 6261
03/03/2014 373.00p 374.00p 365.00p 365.00p 23889
28/02/2014 377.00p 378.30p 368.65p 374.00p 22114
27/02/2014 383.75p 383.75p 373.00p 373.00p 25458
26/02/2014 379.75p 380.00p 370.25p 375.00p 27659
25/02/2014 366.00p 388.75p 365.00p 375.00p 545748
24/02/2014 359.75p 366.00p 353.84p 365.00p 77299
21/02/2014 358.75p 365.00p 352.25p 359.50p 96015
20/02/2014 344.75p 365.00p 344.75p 359.00p 122940
19/02/2014 334.25p 350.00p 334.25p 343.00p 114330
18/02/2014 333.75p 335.00p 329.00p 334.00p 185689
17/02/2014 327.50p 335.00p 325.00p 329.00p 67599
14/02/2014 327.00p 327.00p 323.00p 325.00p 8886
13/02/2014 327.25p 330.09p 323.00p 325.00p 11796
12/02/2014 327.00p 327.00p 326.00p 327.00p 21861
11/02/2014 327.00p 329.80p 325.00p 327.00p 22759
10/02/2014 330.00p 330.00p 325.00p 325.00p 19210
07/02/2014 335.00p 335.00p 326.43p 331.25p 54108
06/02/2014 337.00p 337.00p 333.12p 335.00p 6567
05/02/2014 337.00p 340.00p 335.00p 336.00p 22146
04/02/2014 335.00p 350.70p 335.00p 340.00p 123233
03/02/2014 335.00p 340.00p 325.50p 338.00p 312556
31/01/2014 300.00p 332.25p 288.00p 330.00p 136381
30/01/2014 290.00p 295.00p 285.00p 288.00p 77214
29/01/2014 305.25p 313.54p 290.00p 290.00p 23348
28/01/2014 309.75p 315.00p 303.00p 304.00p 18372
27/01/2014 307.25p 309.00p 305.00p 307.50p 33689
24/01/2014 327.75p 327.75p 310.00p 310.00p 16553
23/01/2014 305.00p 330.00p 300.00p 318.00p 232005
22/01/2014 305.00p 305.00p 296.00p 302.00p 18677
21/01/2014 300.00p 309.50p 295.60p 304.00p 122239
20/01/2014 304.00p 308.69p 300.00p 302.50p 93397
17/01/2014 297.00p 305.00p 295.00p 298.00p 98639
16/01/2014 299.75p 320.00p 291.25p 298.50p 101788
15/01/2014 295.00p 303.00p 291.25p 291.25p 288385

*Close Price adjusted for both dividends and splits