Silence Therapeutics (SLN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/11/2010 439.86p 510.95p 399.88p 437.64p 152756
09/11/2010 389.21p 422.09p 379.44p 379.44p 10141
08/11/2010 389.21p 423.51p 388.77p 402.99p 2973
05/11/2010 422.09p 436.31p 388.77p 422.09p 2613
04/11/2010 422.09p 422.09p 399.88p 410.98p 5849
03/11/2010 430.98p 439.86p 399.88p 422.09p 12046
02/11/2010 399.88p 442.08p 399.88p 430.98p 8120
01/11/2010 410.98p 417.65p 388.77p 417.65p 7046
29/10/2010 413.20p 430.98p 399.88p 430.98p 7214
28/10/2010 444.31p 444.31p 415.43p 444.31p 1636
27/10/2010 426.53p 444.31p 410.98p 444.31p 7206
26/10/2010 444.31p 444.31p 410.98p 444.31p 1647
25/10/2010 422.09p 444.31p 422.09p 444.31p 3806
22/10/2010 433.20p 444.31p 433.20p 444.31p 3410
21/10/2010 466.52p 466.52p 428.31p 444.31p 8049
20/10/2010 444.31p 488.07p 426.53p 444.31p 5156
19/10/2010 422.09p 463.17p 422.02p 444.31p 12181
18/10/2010 444.31p 466.52p 430.98p 466.52p 3220
15/10/2010 430.98p 439.42p 410.98p 433.20p 8329
14/10/2010 444.31p 444.31p 422.09p 442.08p 14682
13/10/2010 488.74p 490.96p 444.31p 444.31p 6747
12/10/2010 466.52p 489.63p 444.31p 488.74p 13130
11/10/2010 488.74p 488.74p 469.63p 477.63p 8509
08/10/2010 466.52p 510.95p 444.31p 488.74p 16625
07/10/2010 488.74p 510.95p 470.96p 499.84p 9147
06/10/2010 533.17p 540.59p 499.84p 522.06p 4533
05/10/2010 544.27p 570.93p 533.17p 544.27p 8464
04/10/2010 544.27p 597.59p 534.06p 555.38p 6403
01/10/2010 555.38p 577.60p 533.17p 555.38p 11105
30/09/2010 522.06p 599.81p 488.74p 566.49p 56051
29/09/2010 444.31p 565.93p 435.42p 533.17p 25811
28/09/2010 444.31p 444.31p 435.42p 439.86p 5153
27/09/2010 455.41p 461.39p 426.53p 435.42p 8355
24/09/2010 444.31p 459.86p 417.65p 444.31p 19564
23/09/2010 455.41p 455.41p 435.42p 455.41p 5119
22/09/2010 488.74p 488.74p 455.75p 477.63p 830
21/09/2010 466.52p 488.25p 455.52p 466.52p 11947
20/09/2010 488.74p 517.06p 455.41p 455.41p 22777
17/09/2010 522.06p 526.06p 486.20p 510.95p 11255
16/09/2010 533.17p 533.17p 505.00p 522.06p 8443
15/09/2010 522.06p 544.27p 522.06p 533.17p 5605
14/09/2010 566.49p 566.49p 533.17p 533.17p 18377
13/09/2010 533.17p 566.49p 522.06p 544.27p 36079
10/09/2010 533.17p 533.17p 488.74p 533.17p 34199
09/09/2010 533.17p 546.87p 522.17p 533.17p 15325
08/09/2010 544.27p 566.49p 497.40p 533.17p 69352
07/09/2010 544.27p 610.92p 510.95p 522.06p 215149
06/09/2010 322.57p 566.49p 322.57p 566.49p 270445
03/09/2010 302.13p 321.68p 277.69p 321.68p 83613
02/09/2010 275.47p 301.77p 275.47p 288.80p 2442
01/09/2010 284.36p 297.68p 275.47p 291.02p 4209
31/08/2010 284.36p 290.75p 266.65p 275.47p 4593
27/08/2010 304.35p 310.57p 279.91p 293.24p 24298
26/08/2010 274.14p 303.37p 265.07p 288.80p 763
25/08/2010 279.91p 279.91p 267.69p 274.14p 3146
24/08/2010 284.36p 287.02p 264.36p 270.14p 15737
23/08/2010 315.46p 319.92p 288.80p 293.24p 33094
20/08/2010 311.01p 332.34p 299.91p 314.57p 72521
19/08/2010 255.48p 295.46p 245.59p 268.81p 61974
18/08/2010 227.04p 246.59p 227.04p 246.59p 114222
17/08/2010 226.60p 227.48p 223.04p 227.04p 2822
16/08/2010 233.26p 233.26p 223.26p 233.26p 309
13/08/2010 233.26p 234.37p 223.26p 233.26p 1399
12/08/2010 226.60p 233.26p 222.15p 233.26p 1238
11/08/2010 226.60p 234.37p 223.26p 233.26p 859
10/08/2010 233.26p 239.26p 226.60p 226.60p 2053
09/08/2010 222.15p 247.43p 222.15p 239.04p 8347
06/08/2010 222.15p 233.26p 208.56p 227.93p 19631
05/08/2010 235.48p 251.92p 233.26p 239.04p 34656
04/08/2010 244.37p 249.70p 244.37p 249.70p 0
03/08/2010 237.70p 249.43p 230.93p 244.37p 9738
02/08/2010 247.48p 256.06p 234.24p 249.70p 3207
30/07/2010 266.14p 266.14p 235.93p 247.48p 233
29/07/2010 244.37p 256.06p 235.93p 247.48p 2820
28/07/2010 237.70p 248.14p 233.26p 236.82p 7221
27/07/2010 244.37p 252.03p 236.82p 244.37p 15003
26/07/2010 266.58p 266.58p 239.93p 257.70p 17175
23/07/2010 248.81p 260.81p 235.48p 250.14p 35195
22/07/2010 235.48p 253.25p 233.26p 242.15p 34867
21/07/2010 233.26p 246.59p 222.15p 233.26p 16183
20/07/2010 219.93p 244.37p 219.93p 233.26p 203
19/07/2010 222.15p 241.04p 217.71p 219.93p 26908
16/07/2010 244.37p 251.03p 231.04p 239.04p 12414
15/07/2010 246.59p 264.10p 246.59p 252.37p 46540
14/07/2010 266.58p 267.38p 240.81p 247.92p 52758
13/07/2010 239.93p 253.14p 239.93p 250.14p 1828
12/07/2010 244.37p 263.44p 239.93p 248.81p 52104
09/07/2010 244.37p 266.58p 222.15p 235.48p 52835
08/07/2010 233.26p 248.10p 231.48p 243.92p 28131
07/07/2010 233.26p 238.48p 219.93p 219.93p 19666
06/07/2010 233.26p 233.26p 221.93p 224.37p 968
05/07/2010 217.71p 219.04p 217.71p 219.04p 10
02/07/2010 222.15p 222.15p 213.27p 217.71p 11704
01/07/2010 222.15p 222.15p 206.60p 216.82p 14797
30/06/2010 227.48p 228.05p 223.04p 223.04p 1445
29/06/2010 233.26p 252.92p 223.04p 231.04p 5341
28/06/2010 237.70p 259.46p 233.36p 238.59p 1380
25/06/2010 248.81p 252.92p 235.48p 239.93p 2577
24/06/2010 253.25p 261.79p 222.15p 255.48p 6487
23/06/2010 277.69p 277.69p 244.37p 257.70p 6579
22/06/2010 252.37p 270.69p 244.37p 263.47p 2453
21/06/2010 275.47p 275.47p 252.37p 252.37p 1817
18/06/2010 277.69p 307.46p 247.39p 273.25p 17146
17/06/2010 288.80p 313.24p 282.13p 282.13p 4373
16/06/2010 293.24p 293.24p 284.36p 284.36p 1913
15/06/2010 299.91p 325.96p 289.69p 294.57p 3782
14/06/2010 322.12p 331.45p 291.02p 304.35p 24732
11/06/2010 277.69p 320.72p 266.58p 312.35p 21132
10/06/2010 266.58p 266.85p 239.93p 257.70p 50542
09/06/2010 273.25p 276.47p 266.87p 272.36p 2449
08/06/2010 286.58p 303.46p 276.09p 276.80p 6752
07/06/2010 271.03p 284.36p 255.92p 278.14p 21802
04/06/2010 324.34p 324.34p 254.99p 277.69p 42114
03/06/2010 333.23p 333.23p 323.14p 323.45p 9979
02/06/2010 333.23p 344.34p 333.23p 337.67p 8277
01/06/2010 344.34p 366.55p 311.01p 339.01p 8692
28/05/2010 346.56p 359.44p 346.56p 355.44p 4740
27/05/2010 355.44p 370.55p 344.34p 350.11p 3816
26/05/2010 334.56p 372.11p 334.56p 366.55p 4612
25/05/2010 344.78p 375.44p 306.08p 334.56p 16623
24/05/2010 366.55p 366.55p 351.00p 353.22p 7058
21/05/2010 367.00p 383.44p 367.00p 383.44p 1463
20/05/2010 422.09p 422.09p 366.55p 367.00p 9622
19/05/2010 388.77p 394.54p 381.91p 394.54p 2277
18/05/2010 410.98p 433.20p 388.77p 399.88p 8439
17/05/2010 410.98p 410.98p 388.99p 399.88p 7663
14/05/2010 410.98p 427.87p 410.98p 427.87p 1456
13/05/2010 422.09p 450.42p 410.98p 427.87p 1443
12/05/2010 399.88p 422.09p 399.21p 416.76p 64918
11/05/2010 410.98p 410.98p 370.22p 405.65p 14824
10/05/2010 410.98p 422.09p 399.88p 416.76p 16759
07/05/2010 422.09p 444.31p 410.98p 422.09p 2221
06/05/2010 422.09p 444.31p 422.09p 438.97p 3262
05/05/2010 433.20p 444.31p 416.54p 422.09p 3180
04/05/2010 433.20p 455.41p 433.20p 438.97p 9780
30/04/2010 444.31p 466.52p 444.31p 444.31p 5668
29/04/2010 510.95p 522.06p 466.52p 466.52p 55447
28/04/2010 477.63p 507.75p 466.52p 477.63p 10096
27/04/2010 522.06p 522.06p 477.63p 499.84p 9717
26/04/2010 533.17p 571.49p 522.06p 533.17p 5124
23/04/2010 588.71p 588.71p 533.17p 544.27p 10736
22/04/2010 599.81p 622.03p 566.49p 577.60p 18159
21/04/2010 555.38p 599.81p 544.27p 588.71p 34164
20/04/2010 522.06p 533.17p 512.06p 533.17p 8165
19/04/2010 522.06p 522.06p 510.95p 522.06p 11994
16/04/2010 488.74p 510.95p 488.74p 499.84p 7127
15/04/2010 499.84p 506.06p 466.52p 488.74p 43404
14/04/2010 433.20p 488.74p 433.20p 477.63p 49764
13/04/2010 422.09p 453.24p 411.96p 438.97p 18067
12/04/2010 410.98p 413.87p 399.88p 410.98p 2688
09/04/2010 422.09p 422.09p 410.98p 416.76p 2486
08/04/2010 455.41p 455.64p 410.98p 416.76p 42434
07/04/2010 466.52p 479.85p 455.64p 466.52p 3555
06/04/2010 510.95p 510.95p 466.52p 477.63p 6965
01/04/2010 477.63p 498.51p 466.52p 477.63p 2376
31/03/2010 510.95p 510.95p 467.97p 477.63p 11715
30/03/2010 533.17p 568.27p 466.52p 477.63p 21641
29/03/2010 477.63p 523.93p 477.63p 510.95p 7527
26/03/2010 488.74p 502.07p 479.29p 499.84p 4433
25/03/2010 510.95p 510.95p 488.74p 499.84p 10709
24/03/2010 477.63p 499.84p 455.41p 488.74p 15248
23/03/2010 477.63p 477.63p 455.41p 477.63p 146713
22/03/2010 477.63p 488.74p 466.52p 477.63p 10807
19/03/2010 477.63p 494.82p 466.52p 477.63p 8420
18/03/2010 488.74p 495.36p 466.74p 477.63p 11276
17/03/2010 510.95p 510.95p 488.74p 499.84p 17042
16/03/2010 533.17p 537.61p 488.74p 510.95p 16751
15/03/2010 522.06p 542.05p 499.84p 499.84p 3357
12/03/2010 522.06p 535.39p 522.06p 533.17p 4952
11/03/2010 522.06p 540.81p 522.06p 533.17p 3320
10/03/2010 533.17p 544.27p 522.06p 544.27p 6498
09/03/2010 544.27p 555.38p 522.06p 544.27p 5765
08/03/2010 533.17p 555.38p 522.06p 555.38p 5745
05/03/2010 533.17p 560.71p 526.50p 555.38p 8780
04/03/2010 533.17p 555.38p 533.17p 555.38p 5883
03/03/2010 544.27p 576.71p 544.27p 566.49p 4728
02/03/2010 566.49p 602.03p 555.38p 577.60p 4329
01/03/2010 599.81p 608.70p 588.71p 599.81p 10530
26/02/2010 588.71p 622.03p 588.71p 610.92p 2848
25/02/2010 566.49p 610.92p 566.49p 610.92p 7178
24/02/2010 566.49p 577.60p 566.49p 577.60p 1800
23/02/2010 577.60p 599.81p 566.49p 577.60p 6089
22/02/2010 566.49p 613.14p 533.17p 588.71p 13624
19/02/2010 588.71p 622.03p 578.04p 599.81p 4169
18/02/2010 566.49p 594.17p 555.38p 588.71p 8014
17/02/2010 577.60p 601.92p 566.49p 588.71p 2550
16/02/2010 599.81p 610.92p 577.60p 599.81p 2003
15/02/2010 610.92p 622.03p 599.81p 622.03p 3163
12/02/2010 622.03p 657.46p 610.92p 622.03p 7797
11/02/2010 666.46p 686.85p 644.24p 655.35p 27884
10/02/2010 566.49p 655.35p 533.83p 633.14p 96874
09/02/2010 577.60p 578.40p 544.27p 577.60p 44003
08/02/2010 599.81p 599.81p 566.49p 577.60p 9740
05/02/2010 577.60p 596.48p 577.51p 588.71p 11169
04/02/2010 610.92p 627.58p 599.81p 610.92p 20285
03/02/2010 644.24p 644.24p 622.03p 633.14p 9405
02/02/2010 644.24p 677.57p 622.03p 644.24p 11411
01/02/2010 666.46p 666.46p 644.24p 655.35p 5210
29/01/2010 677.57p 678.46p 644.24p 666.46p 21098
28/01/2010 710.89p 741.99p 688.67p 710.89p 4633

*Close Price adjusted for both dividends and splits