Silence Therapeutics (SLN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/02/2021 668.00p 668.00p 628.00p 642.00p 33486
18/02/2021 632.00p 668.00p 622.00p 634.00p 61599
17/02/2021 608.00p 636.00p 596.00p 636.00p 120016
16/02/2021 612.00p 615.50p 592.00p 608.00p 26193
15/02/2021 600.00p 618.00p 592.00p 612.00p 47775
12/02/2021 600.00p 600.00p 592.00p 600.00p 10668
11/02/2021 596.00p 622.00p 580.00p 600.00p 29579
10/02/2021 592.00p 596.50p 576.00p 586.00p 15671
09/02/2021 608.00p 608.00p 590.00p 594.00p 22911
08/02/2021 610.00p 610.00p 592.00p 596.00p 15354
05/02/2021 598.00p 608.00p 572.16p 600.00p 70311
04/02/2021 576.00p 586.00p 572.00p 582.00p 19740
03/02/2021 608.00p 608.00p 578.00p 578.00p 7849
02/02/2021 590.00p 592.00p 576.00p 580.00p 29079
01/02/2021 598.00p 608.00p 576.00p 584.00p 41120
29/01/2021 588.00p 596.00p 578.00p 586.00p 33048
28/01/2021 596.00p 604.00p 572.00p 586.00p 46459
27/01/2021 582.00p 620.00p 580.00p 600.00p 161669
26/01/2021 566.00p 582.00p 548.00p 580.00p 315501
25/01/2021 546.00p 576.10p 533.80p 554.00p 49791
22/01/2021 566.00p 567.26p 532.00p 560.00p 57930
21/01/2021 552.00p 570.00p 532.00p 562.00p 78373
20/01/2021 550.00p 562.00p 530.00p 534.00p 84106
19/01/2021 548.00p 557.10p 515.90p 544.00p 182539
18/01/2021 530.00p 548.00p 516.36p 544.00p 81095
15/01/2021 544.00p 548.00p 497.00p 528.00p 111115
14/01/2021 520.00p 544.00p 512.00p 530.00p 112520
13/01/2021 522.00p 546.00p 512.00p 518.00p 74597
12/01/2021 546.00p 546.00p 518.00p 528.00p 81423
11/01/2021 544.00p 568.00p 512.00p 526.00p 476706
08/01/2021 528.00p 560.00p 520.00p 546.00p 523921
07/01/2021 522.00p 530.00p 520.00p 520.00p 84196
06/01/2021 532.00p 548.38p 522.00p 522.00p 387524
05/01/2021 520.00p 532.00p 514.00p 526.00p 142598
04/01/2021 500.00p 526.00p 497.57p 516.00p 1576035
31/12/2020 497.00p 518.00p 487.00p 514.00p 336559
30/12/2020 478.00p 495.00p 475.00p 495.00p 236383
29/12/2020 455.00p 487.85p 455.00p 478.00p 452083
28/12/2020 474.00p 474.00p 456.00p 460.00p 4175
24/12/2020 474.00p 474.00p 456.00p 460.00p 4175
23/12/2020 461.00p 461.90p 455.00p 460.00p 15717
22/12/2020 462.00p 463.00p 455.62p 460.00p 25157
21/12/2020 460.00p 470.00p 446.60p 460.00p 46688
18/12/2020 470.00p 470.00p 460.00p 460.00p 8074
17/12/2020 470.00p 474.00p 460.00p 468.00p 37708
16/12/2020 463.00p 480.00p 463.00p 470.00p 104507
15/12/2020 435.00p 469.00p 435.00p 466.00p 1311424
14/12/2020 456.00p 479.00p 456.00p 468.00p 430883
11/12/2020 468.00p 472.90p 466.00p 470.00p 15102
10/12/2020 470.00p 471.75p 460.00p 470.00p 36895
09/12/2020 470.00p 479.00p 460.00p 472.00p 49701
08/12/2020 452.00p 475.00p 439.00p 475.00p 259366
07/12/2020 436.00p 460.00p 411.00p 453.00p 599919
04/12/2020 431.00p 444.00p 411.00p 444.00p 645928
03/12/2020 425.00p 448.00p 425.00p 435.00p 330382
02/12/2020 423.00p 444.00p 411.00p 430.00p 20462
01/12/2020 430.00p 430.00p 412.00p 424.00p 32635
30/11/2020 422.00p 439.00p 412.00p 414.00p 36229
27/11/2020 410.00p 444.00p 410.00p 418.00p 23450
26/11/2020 427.00p 429.00p 405.00p 411.00p 75271
25/11/2020 440.00p 444.00p 418.00p 421.00p 23416
24/11/2020 441.00p 454.00p 428.00p 435.00p 15287
23/11/2020 429.00p 454.00p 424.00p 428.00p 16986
20/11/2020 443.00p 443.64p 420.48p 426.00p 11025
19/11/2020 437.00p 441.00p 421.00p 426.00p 8393
18/11/2020 436.00p 450.08p 424.00p 426.00p 31870
17/11/2020 435.00p 448.00p 415.00p 436.00p 33123
16/11/2020 465.00p 465.00p 422.72p 440.00p 41666
13/11/2020 450.00p 461.00p 445.00p 455.00p 21700
12/11/2020 463.00p 465.00p 440.00p 442.00p 27682
10/11/2020 464.00p 464.00p 426.48p 440.00p 72524
09/11/2020 440.00p 465.00p 440.00p 444.00p 200988
06/11/2020 400.00p 446.00p 385.00p 441.00p 88602
05/11/2020 380.00p 417.00p 366.00p 412.00p 53091
04/11/2020 361.00p 390.00p 349.00p 390.00p 230798
03/11/2020 331.00p 357.86p 330.00p 356.00p 22963
02/11/2020 350.00p 354.00p 338.00p 339.00p 17797
30/10/2020 363.00p 369.00p 345.00p 345.00p 66993
29/10/2020 360.00p 389.00p 340.00p 358.00p 21718
28/10/2020 392.00p 403.00p 360.00p 363.00p 31614
27/10/2020 385.00p 392.00p 377.00p 377.00p 10198
26/10/2020 393.00p 409.00p 380.14p 385.00p 15771
23/10/2020 396.00p 403.00p 381.00p 392.00p 10282
22/10/2020 399.00p 409.00p 379.83p 385.00p 120108
21/10/2020 389.00p 397.00p 379.00p 380.00p 13219
20/10/2020 410.00p 423.00p 379.00p 387.00p 21661
19/10/2020 390.00p 415.00p 385.00p 390.00p 3462
16/10/2020 409.00p 409.00p 389.00p 391.00p 30008
15/10/2020 385.00p 409.00p 381.00p 396.00p 60319
14/10/2020 412.00p 412.70p 388.00p 400.00p 12374
13/10/2020 401.00p 409.82p 382.00p 396.00p 50183
12/10/2020 411.00p 411.00p 382.00p 386.00p 64862
09/10/2020 416.00p 418.00p 390.00p 400.00p 29179
08/10/2020 433.00p 433.00p 387.00p 400.00p 25479
07/10/2020 449.00p 449.00p 402.00p 402.00p 32238
06/10/2020 410.00p 431.00p 410.00p 414.00p 36683
05/10/2020 415.00p 417.00p 400.00p 405.00p 29723
02/10/2020 425.00p 450.00p 415.00p 416.00p 42495
01/10/2020 444.00p 444.25p 421.00p 425.00p 28318
30/09/2020 450.00p 466.00p 430.00p 437.00p 32504
29/09/2020 435.00p 443.34p 423.00p 432.00p 29517
28/09/2020 453.00p 467.00p 422.00p 435.00p 52604
25/09/2020 435.00p 469.00p 429.13p 435.00p 20740
24/09/2020 436.00p 458.00p 427.00p 449.00p 36058
23/09/2020 440.00p 459.00p 435.00p 437.00p 32390
22/09/2020 451.00p 454.06p 361.05p 431.00p 25713
21/09/2020 464.00p 468.00p 446.00p 450.00p 24710
18/09/2020 471.00p 499.00p 462.00p 463.00p 24820
17/09/2020 481.00p 500.00p 462.00p 467.00p 42420
16/09/2020 461.00p 487.00p 456.00p 461.00p 18811
15/09/2020 461.00p 473.62p 453.00p 460.00p 16356
14/09/2020 471.00p 489.00p 453.00p 463.00p 64817
11/09/2020 470.00p 473.00p 461.26p 468.00p 26052
10/09/2020 469.00p 480.00p 466.00p 474.00p 23827
09/09/2020 481.00p 490.00p 469.00p 470.00p 64781
08/09/2020 488.00p 488.00p 464.00p 470.00p 435030
07/09/2020 453.00p 460.00p 441.00p 455.00p 131053
04/09/2020 475.00p 489.00p 430.00p 435.00p 356130
03/09/2020 480.00p 500.00p 453.00p 460.00p 26046
02/09/2020 478.00p 504.00p 464.00p 470.00p 45766
01/09/2020 478.00p 490.00p 470.00p 474.00p 87538
31/08/2020 485.00p 495.00p 477.00p 483.00p 39400
28/08/2020 485.00p 495.00p 477.00p 483.00p 39400
27/08/2020 508.00p 508.00p 480.00p 485.00p 279534
26/08/2020 500.00p 508.00p 483.82p 493.00p 20225
25/08/2020 512.00p 512.00p 481.00p 490.00p 141425
24/08/2020 477.00p 516.00p 470.00p 506.00p 191495
21/08/2020 473.00p 490.00p 451.00p 475.00p 70759
20/08/2020 463.00p 485.00p 448.15p 461.00p 11445
19/08/2020 462.00p 465.00p 448.00p 449.00p 23965
18/08/2020 462.00p 462.00p 453.00p 460.00p 18261
17/08/2020 451.00p 462.00p 446.00p 462.00p 22459
14/08/2020 461.00p 461.00p 441.00p 448.00p 24929
13/08/2020 458.00p 458.52p 438.00p 456.00p 29810
12/08/2020 441.00p 463.00p 432.00p 460.00p 35959
11/08/2020 463.00p 463.00p 432.85p 442.00p 46727
10/08/2020 460.00p 461.98p 450.00p 452.00p 7542
07/08/2020 461.00p 462.44p 449.00p 451.00p 38055
06/08/2020 443.00p 465.00p 443.00p 461.00p 30684
05/08/2020 465.00p 465.00p 442.00p 442.00p 28799
04/08/2020 458.00p 468.76p 452.00p 453.00p 10920
03/08/2020 480.00p 480.00p 457.00p 457.00p 23254
31/07/2020 480.00p 480.00p 460.00p 473.00p 16630
30/07/2020 484.00p 497.34p 450.00p 463.00p 94918
29/07/2020 460.00p 485.00p 460.00p 485.00p 88046
28/07/2020 475.00p 485.00p 443.00p 461.00p 34902
27/07/2020 489.00p 491.00p 473.00p 475.00p 25584
24/07/2020 480.00p 499.00p 471.00p 490.00p 62034
23/07/2020 475.00p 496.00p 466.00p 481.00p 70255
22/07/2020 465.00p 486.00p 456.00p 486.00p 50692
21/07/2020 457.00p 466.86p 447.00p 460.00p 67898
20/07/2020 449.00p 450.00p 431.00p 450.00p 55710
17/07/2020 450.00p 450.00p 435.00p 440.00p 25010
16/07/2020 448.00p 450.93p 425.00p 450.00p 22193
15/07/2020 431.00p 435.18p 415.00p 428.00p 21938
14/07/2020 431.00p 431.00p 395.00p 424.00p 87915
13/07/2020 450.00p 451.86p 430.00p 435.00p 13792
10/07/2020 425.00p 457.00p 425.00p 437.00p 15998
09/07/2020 446.00p 456.00p 435.00p 438.00p 12303
08/07/2020 451.00p 458.00p 440.00p 446.00p 30233
07/07/2020 457.00p 457.00p 448.00p 451.00p 16542
06/07/2020 468.00p 468.00p 457.00p 457.00p 30266
03/07/2020 456.00p 468.00p 456.00p 464.00p 17630
02/07/2020 464.00p 464.00p 450.00p 458.00p 21832
01/07/2020 460.00p 460.00p 443.00p 454.00p 24801
30/06/2020 434.00p 466.00p 434.00p 457.00p 36757
29/06/2020 455.00p 457.00p 430.05p 447.00p 54222
26/06/2020 438.00p 473.00p 419.37p 448.00p 1945634
25/06/2020 470.00p 470.00p 439.00p 441.00p 29012
24/06/2020 438.00p 465.00p 434.05p 443.00p 56949
23/06/2020 439.00p 467.24p 413.29p 438.00p 133769
22/06/2020 424.00p 460.00p 422.00p 426.00p 81795
19/06/2020 425.00p 445.00p 417.00p 418.00p 12827
18/06/2020 430.00p 436.00p 416.00p 419.00p 28394
17/06/2020 424.00p 447.00p 420.00p 420.00p 9149
16/06/2020 434.00p 439.11p 426.00p 426.00p 17901
15/06/2020 443.00p 444.48p 408.00p 424.00p 32605
12/06/2020 431.00p 445.00p 420.00p 430.00p 26015
11/06/2020 462.00p 475.03p 426.00p 430.00p 58713
10/06/2020 438.00p 457.00p 429.00p 440.00p 35386
09/06/2020 470.00p 470.00p 438.00p 440.00p 34691
08/06/2020 450.00p 466.24p 429.00p 448.00p 43205
05/06/2020 460.00p 467.00p 434.17p 467.00p 123258
04/06/2020 457.00p 480.25p 448.00p 458.00p 39200
03/06/2020 465.00p 488.00p 450.00p 461.00p 51313
02/06/2020 455.00p 476.00p 455.00p 467.00p 163493
01/06/2020 470.00p 477.87p 450.00p 457.00p 38751
29/05/2020 466.00p 479.00p 453.00p 453.00p 806598
28/05/2020 463.00p 470.00p 460.00p 461.00p 93698
27/05/2020 445.00p 478.00p 445.00p 461.00p 34935
26/05/2020 455.00p 468.00p 440.00p 446.00p 64871
25/05/2020 461.00p 474.00p 442.00p 455.00p 45382
22/05/2020 461.00p 474.00p 442.00p 455.00p 45382
21/05/2020 477.00p 482.70p 460.00p 462.00p 55048
20/05/2020 476.00p 490.00p 455.00p 483.00p 337036
19/05/2020 417.00p 442.00p 416.00p 440.00p 111012
18/05/2020 422.00p 424.00p 413.00p 416.00p 38212
15/05/2020 398.00p 437.00p 396.00p 418.00p 88416
14/05/2020 412.00p 439.00p 397.00p 398.00p 43117
13/05/2020 402.00p 421.00p 401.00p 404.00p 239342

*Close Price adjusted for both dividends and splits