Silence Therapeutics (SLN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/05/2020 413.00p 440.00p 400.00p 406.00p 139949
11/05/2020 385.00p 426.00p 385.00p 409.00p 232120
08/05/2020 376.00p 376.00p 354.00p 369.00p 110777
07/05/2020 376.00p 376.00p 354.00p 369.00p 134574
06/05/2020 349.00p 378.00p 348.98p 368.00p 106268
05/05/2020 368.00p 379.00p 333.00p 360.00p 77640
04/05/2020 392.00p 392.00p 360.00p 360.00p 40540
01/05/2020 400.00p 401.03p 375.00p 380.00p 101421
30/04/2020 403.00p 408.72p 400.00p 400.00p 14732
29/04/2020 420.00p 420.00p 402.00p 402.00p 14228
28/04/2020 415.00p 434.00p 405.00p 412.00p 38820
27/04/2020 435.00p 438.00p 411.95p 420.00p 19339
24/04/2020 421.50p 425.00p 419.00p 423.00p 21076
23/04/2020 426.00p 434.00p 423.00p 423.00p 11475
22/04/2020 431.00p 439.00p 420.00p 426.00p 25891
21/04/2020 442.00p 450.00p 430.00p 435.00p 32174
20/04/2020 450.00p 450.00p 430.00p 430.00p 86108
17/04/2020 446.00p 450.00p 430.39p 448.00p 58903
16/04/2020 461.00p 461.00p 417.00p 440.00p 37045
15/04/2020 442.00p 449.00p 417.00p 429.00p 31855
14/04/2020 445.00p 472.00p 441.00p 441.00p 33184
09/04/2020 490.00p 490.00p 441.00p 442.00p 245915
08/04/2020 460.00p 466.00p 442.00p 446.00p 34163
07/04/2020 470.00p 487.27p 460.00p 467.00p 34872
06/04/2020 445.00p 474.05p 444.55p 460.00p 18390
03/04/2020 472.00p 472.00p 446.00p 446.00p 44375
02/04/2020 440.00p 499.00p 435.00p 476.00p 22390
01/04/2020 499.00p 499.00p 450.00p 460.00p 177838
31/03/2020 515.00p 539.21p 464.00p 470.00p 109861
30/03/2020 480.00p 530.00p 470.00p 515.00p 39287
27/03/2020 472.00p 508.00p 468.00p 486.00p 22994
26/03/2020 510.00p 515.00p 472.18p 478.00p 88340
25/03/2020 545.00p 646.50p 474.00p 474.00p 227813
24/03/2020 404.00p 432.00p 404.00p 406.00p 30133
23/03/2020 382.00p 404.00p 358.00p 404.00p 55260
20/03/2020 404.00p 420.00p 392.00p 402.00p 36417
19/03/2020 380.00p 418.00p 380.00p 412.00p 47260
18/03/2020 400.00p 418.00p 390.00p 392.00p 86235
17/03/2020 426.00p 444.00p 379.34p 420.00p 1432461
16/03/2020 430.00p 444.00p 382.00p 420.00p 128866
13/03/2020 446.00p 478.00p 436.00p 448.00p 69127
12/03/2020 460.00p 464.00p 424.00p 450.00p 156126
11/03/2020 470.00p 484.00p 470.00p 470.00p 50150
10/03/2020 472.00p 498.00p 466.00p 470.00p 52925
09/03/2020 450.00p 485.80p 450.00p 480.00p 102185
06/03/2020 440.00p 486.00p 440.00p 482.00p 84736
05/03/2020 450.00p 462.00p 428.00p 456.00p 67692
04/03/2020 426.00p 452.00p 420.00p 450.00p 38289
03/03/2020 420.00p 440.00p 403.60p 429.00p 55395
02/03/2020 410.00p 410.00p 372.00p 399.00p 83687
28/02/2020 402.00p 434.00p 394.60p 416.00p 68669
27/02/2020 402.00p 422.00p 395.00p 420.00p 138686
26/02/2020 434.00p 434.00p 400.00p 410.00p 61272
25/02/2020 440.00p 440.00p 400.00p 430.00p 104904
24/02/2020 452.00p 452.70p 416.00p 430.00p 49682
21/02/2020 464.00p 468.20p 451.62p 468.00p 21979
20/02/2020 444.00p 488.46p 444.00p 470.00p 109481
19/02/2020 412.00p 456.00p 408.00p 444.00p 77453
18/02/2020 410.00p 414.00p 400.00p 410.00p 441552
17/02/2020 408.00p 412.00p 394.00p 408.00p 2979919
14/02/2020 408.00p 414.00p 398.00p 410.00p 21782
13/02/2020 404.00p 414.00p 387.04p 412.00p 29502
12/02/2020 410.00p 420.00p 404.00p 410.00p 39117
11/02/2020 406.00p 424.00p 402.00p 410.00p 28926
10/02/2020 420.00p 420.00p 398.00p 410.00p 93626
07/02/2020 400.00p 424.00p 400.00p 416.00p 58796
06/02/2020 388.00p 410.00p 388.00p 400.00p 28199
05/02/2020 392.00p 393.56p 380.00p 388.00p 39200
04/02/2020 400.00p 411.34p 398.00p 398.00p 54582
03/02/2020 394.00p 400.00p 376.00p 398.00p 25336
31/01/2020 414.00p 416.00p 390.00p 396.00p 43523
30/01/2020 392.00p 428.00p 392.00p 408.00p 69530
29/01/2020 380.00p 396.80p 372.00p 390.00p 83482
28/01/2020 370.00p 380.00p 370.00p 376.00p 33949
27/01/2020 370.00p 380.00p 340.00p 374.00p 150953
24/01/2020 356.00p 374.00p 353.60p 374.00p 48320
23/01/2020 370.00p 374.00p 350.00p 362.00p 35224
22/01/2020 358.00p 372.00p 346.00p 370.00p 99740
21/01/2020 340.00p 374.04p 335.20p 340.00p 116797
20/01/2020 320.00p 358.00p 320.00p 356.00p 120539
17/01/2020 304.00p 330.00p 302.24p 320.00p 2323872
16/01/2020 322.00p 326.00p 298.00p 304.00p 105505
15/01/2020 330.00p 350.00p 324.00p 328.00p 29406
14/01/2020 338.00p 343.44p 326.00p 326.00p 19144
13/01/2020 328.00p 342.00p 328.00p 328.00p 16240
10/01/2020 320.00p 356.00p 320.00p 326.00p 42341
09/01/2020 360.00p 409.42p 330.00p 336.00p 551798
08/01/2020 348.00p 356.00p 330.00p 334.00p 494988
07/01/2020 360.00p 396.20p 340.00p 356.00p 322671
06/01/2020 328.00p 337.80p 324.00p 324.00p 44603
03/01/2020 350.00p 351.92p 332.00p 344.00p 74103
02/01/2020 344.00p 358.40p 332.00p 338.00p 3149846
31/12/2019 360.00p 360.00p 338.00p 350.00p 29682
30/12/2019 390.00p 390.00p 330.90p 358.00p 649930
27/12/2019 390.00p 405.00p 390.00p 400.00p 59076
24/12/2019 404.00p 418.00p 400.00p 402.00p 28077
23/12/2019 420.00p 438.00p 392.00p 394.00p 103939
20/12/2019 428.00p 444.92p 410.00p 410.00p 89787
19/12/2019 430.00p 439.12p 403.60p 426.00p 87179
18/12/2019 464.00p 464.00p 394.84p 440.00p 228310
17/12/2019 486.00p 496.00p 450.00p 470.00p 328434
16/12/2019 530.00p 540.00p 480.00p 490.00p 74323
13/12/2019 520.00p 545.00p 520.00p 530.00p 38220
12/12/2019 525.00p 535.00p 479.70p 535.00p 90175
11/12/2019 555.00p 560.00p 530.00p 530.00p 69323
10/12/2019 545.00p 555.00p 540.00p 555.00p 50697
09/12/2019 555.00p 560.00p 540.00p 540.00p 36110
06/12/2019 560.00p 585.00p 540.00p 540.00p 105432
05/12/2019 610.00p 613.80p 565.00p 565.00p 137051
04/12/2019 545.00p 610.00p 541.00p 610.00p 124823
03/12/2019 565.00p 575.00p 525.00p 540.00p 119441
02/12/2019 510.00p 575.00p 495.76p 550.00p 291377
29/11/2019 505.00p 515.00p 495.76p 496.00p 34702
28/11/2019 498.00p 510.00p 488.00p 505.00p 55859
27/11/2019 500.00p 510.00p 491.40p 510.00p 135377
26/11/2019 480.00p 486.00p 472.00p 486.00p 95513
25/11/2019 450.00p 500.50p 445.32p 480.00p 258817
22/11/2019 440.00p 458.00p 428.00p 438.00p 57244
21/11/2019 450.00p 463.49p 440.00p 440.00p 87373
20/11/2019 410.00p 455.10p 410.00p 448.00p 122700
19/11/2019 388.00p 410.40p 388.00p 410.00p 45301
18/11/2019 382.00p 411.60p 382.00p 396.00p 127528
15/11/2019 384.00p 398.00p 380.00p 394.00p 22802
14/11/2019 382.00p 398.00p 380.00p 386.00p 43732
13/11/2019 386.00p 396.00p 376.00p 386.00p 97628
12/11/2019 380.00p 394.00p 366.20p 386.00p 108043
11/11/2019 380.00p 394.80p 378.00p 380.00p 23777
08/11/2019 382.00p 396.00p 374.00p 378.00p 29492
07/11/2019 400.00p 400.00p 372.00p 400.00p 84698
06/11/2019 386.00p 409.66p 386.00p 400.00p 80565
05/11/2019 388.00p 393.28p 378.00p 381.00p 95790
04/11/2019 388.00p 397.78p 378.00p 378.00p 114352
01/11/2019 410.00p 417.60p 380.00p 398.00p 125868
31/10/2019 366.00p 446.80p 354.00p 408.00p 300528
30/10/2019 360.00p 368.00p 348.60p 364.00p 113722
29/10/2019 352.00p 360.00p 340.00p 358.00p 117390
28/10/2019 330.00p 354.00p 324.00p 354.00p 233831
25/10/2019 326.00p 328.00p 311.84p 328.00p 150661
24/10/2019 318.00p 330.00p 308.00p 324.00p 281743
23/10/2019 292.00p 314.56p 290.00p 314.00p 240342
22/10/2019 276.00p 297.40p 272.00p 290.00p 120053
21/10/2019 262.00p 279.50p 260.00p 271.00p 184646
18/10/2019 240.00p 256.92p 239.60p 256.00p 589129
17/10/2019 220.00p 240.00p 218.00p 240.00p 220489
16/10/2019 204.00p 228.22p 202.00p 222.00p 199007
15/10/2019 210.00p 220.00p 203.78p 216.00p 201516
14/10/2019 192.00p 210.00p 183.00p 210.00p 294966
11/10/2019 189.00p 190.00p 184.00p 188.00p 22922
10/10/2019 182.00p 189.00p 182.00p 189.00p 2000
09/10/2019 188.00p 188.00p 180.00p 182.50p 14998
08/10/2019 189.00p 189.00p 179.00p 180.00p 18310
07/10/2019 182.00p 187.30p 181.00p 182.00p 4197
04/10/2019 186.00p 186.60p 179.00p 183.00p 21810
03/10/2019 192.00p 194.00p 183.00p 183.00p 55125
02/10/2019 192.00p 194.95p 188.00p 189.00p 42722
01/10/2019 170.00p 194.00p 168.97p 194.00p 1757116
30/09/2019 189.00p 189.00p 161.00p 170.00p 91539
27/09/2019 190.00p 190.00p 182.00p 182.00p 21021
26/09/2019 188.00p 188.00p 187.00p 187.00p 17239
25/09/2019 191.00p 196.00p 189.82p 193.00p 102258
24/09/2019 196.00p 196.00p 188.00p 192.50p 65359
23/09/2019 210.00p 215.12p 196.00p 196.00p 111425
20/09/2019 218.00p 233.90p 212.00p 212.00p 31069
19/09/2019 236.00p 238.00p 224.00p 224.00p 64605
18/09/2019 224.00p 240.00p 224.00p 240.00p 160902
17/09/2019 240.00p 244.00p 224.00p 224.00p 28470
16/09/2019 238.00p 256.00p 233.00p 236.00p 141729
13/09/2019 210.00p 240.00p 208.00p 226.00p 153545
12/09/2019 192.00p 208.00p 185.77p 208.00p 138751
11/09/2019 189.00p 193.00p 186.00p 193.00p 48937
10/09/2019 186.00p 194.00p 181.00p 188.00p 44145
09/09/2019 186.00p 194.00p 184.60p 189.00p 8979
06/09/2019 189.00p 208.00p 187.72p 192.50p 113311
05/09/2019 204.00p 210.00p 180.00p 190.00p 249888
04/09/2019 199.00p 210.02p 198.00p 208.00p 156017
03/09/2019 186.00p 197.00p 185.02p 197.00p 228965
02/09/2019 185.00p 185.00p 179.00p 184.00p 63697
30/08/2019 177.00p 182.00p 166.40p 182.00p 176353
29/08/2019 188.00p 189.00p 179.10p 180.50p 120259
28/08/2019 200.00p 200.00p 177.30p 185.00p 363829
27/08/2019 206.00p 209.12p 192.98p 200.00p 40570
23/08/2019 206.00p 209.40p 204.00p 207.00p 27428
22/08/2019 220.00p 220.00p 202.88p 208.00p 36537
21/08/2019 208.00p 220.00p 203.76p 216.00p 92966
20/08/2019 210.00p 224.24p 204.44p 206.00p 207958
19/08/2019 202.00p 206.00p 196.00p 204.50p 26923
16/08/2019 194.00p 204.00p 188.00p 200.00p 454517
15/08/2019 190.00p 195.00p 190.00p 190.00p 81823
14/08/2019 189.00p 202.02p 187.10p 191.00p 142940
13/08/2019 195.00p 200.00p 185.00p 191.00p 122409
12/08/2019 210.00p 220.00p 196.00p 196.00p 190754
09/08/2019 190.00p 209.44p 190.00p 200.00p 231858
08/08/2019 190.00p 190.00p 184.66p 188.00p 23739
07/08/2019 185.00p 190.00p 183.92p 188.00p 125964
06/08/2019 184.00p 185.50p 178.75p 185.50p 662960
05/08/2019 191.00p 191.00p 185.00p 188.00p 30048
02/08/2019 190.00p 195.00p 190.00p 195.00p 134106
01/08/2019 180.00p 190.00p 177.00p 190.00p 219800
31/07/2019 175.00p 181.00p 175.00p 180.00p 236315
30/07/2019 177.00p 184.00p 163.00p 177.00p 197004

*Close Price adjusted for both dividends and splits