Silence Therapeutics (SLN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/07/2019 184.00p 188.00p 176.00p 177.50p 286404
26/07/2019 179.00p 185.40p 178.00p 181.50p 357076
25/07/2019 173.00p 184.59p 173.00p 177.50p 749895
24/07/2019 162.00p 170.00p 161.00p 168.00p 230402
23/07/2019 154.00p 162.70p 150.20p 160.00p 379236
22/07/2019 149.00p 154.00p 140.00p 148.50p 1003547
19/07/2019 141.00p 166.00p 132.25p 143.00p 959733
18/07/2019 85.00p 150.00p 85.00p 139.00p 2227287
17/07/2019 85.00p 85.00p 83.50p 83.50p 68771
16/07/2019 85.00p 85.00p 82.50p 82.50p 143469
15/07/2019 85.00p 85.00p 82.02p 82.50p 105326
12/07/2019 82.50p 85.00p 82.50p 83.75p 186622
11/07/2019 80.00p 84.00p 80.00p 81.50p 239655
10/07/2019 77.50p 80.50p 76.87p 78.75p 203138
09/07/2019 72.50p 77.50p 72.50p 76.25p 121955
08/07/2019 75.00p 75.02p 72.01p 73.00p 64368
05/07/2019 79.00p 80.00p 75.05p 76.00p 122324
04/07/2019 83.50p 83.50p 78.00p 78.00p 164454
03/07/2019 82.50p 83.00p 79.50p 79.50p 142865
02/07/2019 80.50p 82.00p 79.00p 79.50p 132729
01/07/2019 75.00p 78.50p 74.50p 78.50p 162498
28/06/2019 74.00p 78.50p 71.61p 73.00p 146633
27/06/2019 71.00p 74.00p 70.15p 74.00p 105255
26/06/2019 69.00p 70.50p 69.00p 70.00p 77730
25/06/2019 70.00p 71.50p 67.00p 70.00p 721042
24/06/2019 67.50p 72.00p 67.50p 70.50p 894835
21/06/2019 60.00p 67.73p 60.00p 66.75p 742114
20/06/2019 58.00p 60.00p 56.00p 58.75p 355931
19/06/2019 53.00p 61.00p 52.88p 59.00p 4049073
18/06/2019 52.50p 56.00p 52.50p 53.50p 1247329
17/06/2019 48.80p 53.00p 48.80p 52.50p 4466262
14/06/2019 45.80p 46.90p 45.80p 46.90p 87999
13/06/2019 44.00p 45.33p 44.00p 45.00p 14962
12/06/2019 44.40p 45.33p 44.00p 44.20p 5528
11/06/2019 45.20p 45.20p 44.00p 45.00p 16292
10/06/2019 46.00p 46.00p 44.40p 45.20p 15611
07/06/2019 47.00p 49.45p 41.18p 47.00p 140583
06/06/2019 50.00p 50.00p 49.50p 49.50p 20000
05/06/2019 54.00p 54.00p 48.80p 50.00p 180221
04/06/2019 55.00p 56.40p 55.00p 55.00p 52858
03/06/2019 54.50p 57.46p 54.50p 56.25p 19920
31/05/2019 56.50p 58.50p 56.50p 58.50p 420
30/05/2019 60.00p 60.00p 58.50p 58.50p 214
29/05/2019 60.00p 60.00p 60.00p 60.00p 10
28/05/2019 62.00p 62.00p 61.15p 61.50p 121910
24/05/2019 60.00p 60.00p 59.75p 60.00p 0
23/05/2019 60.00p 60.00p 59.00p 59.75p 4004
22/05/2019 63.50p 63.50p 60.00p 60.25p 30238
21/05/2019 66.70p 66.70p 65.50p 65.50p 1484
20/05/2019 65.00p 67.50p 64.00p 66.25p 125560
17/05/2019 63.00p 65.98p 62.10p 65.75p 84375
16/05/2019 55.50p 61.00p 55.50p 60.75p 79572
15/05/2019 57.72p 57.72p 57.00p 57.00p 170
14/05/2019 55.50p 58.50p 55.00p 57.25p 7082
13/05/2019 55.00p 57.50p 55.00p 57.50p 2186
10/05/2019 57.00p 58.00p 56.74p 58.00p 27588
09/05/2019 57.37p 57.37p 57.25p 57.25p 18
08/05/2019 59.00p 59.50p 55.00p 58.00p 125764
07/05/2019 61.50p 63.00p 59.30p 60.00p 69431
03/05/2019 70.50p 70.90p 57.50p 61.50p 417520
02/05/2019 81.00p 81.00p 72.50p 72.50p 85234
01/05/2019 83.00p 83.00p 81.50p 83.00p 8000
30/04/2019 82.00p 83.00p 75.95p 83.00p 44344
29/04/2019 80.00p 85.00p 79.00p 83.75p 191132
26/04/2019 77.00p 86.90p 76.00p 79.75p 225865
25/04/2019 68.00p 77.00p 68.00p 76.00p 276801
24/04/2019 60.00p 70.46p 58.46p 70.00p 82585
23/04/2019 57.00p 58.46p 57.00p 57.00p 5547
18/04/2019 59.50p 59.50p 59.00p 59.00p 31875
17/04/2019 58.40p 58.40p 57.00p 57.75p 8285
16/04/2019 58.00p 58.97p 56.50p 57.75p 30445
15/04/2019 54.50p 59.95p 54.50p 57.50p 117713
12/04/2019 54.50p 56.00p 54.00p 56.00p 16496
11/04/2019 52.80p 53.25p 53.00p 53.25p 0
10/04/2019 52.80p 53.00p 52.80p 53.00p 1260
09/04/2019 54.50p 54.50p 52.75p 52.75p 59
08/04/2019 55.00p 55.00p 52.75p 52.75p 427
05/04/2019 54.50p 54.50p 52.00p 52.00p 25602
04/04/2019 60.00p 60.00p 53.57p 55.25p 50837
03/04/2019 52.50p 64.50p 52.25p 61.75p 145092
02/04/2019 47.00p 51.90p 46.80p 50.75p 62507
01/04/2019 42.60p 47.00p 41.24p 46.20p 30837
29/03/2019 42.00p 43.36p 41.40p 42.60p 59648
28/03/2019 40.10p 44.00p 40.10p 43.45p 31606
27/03/2019 40.00p 42.40p 40.00p 42.40p 146059
26/03/2019 44.00p 44.00p 40.00p 41.00p 37892
25/03/2019 45.10p 45.10p 44.60p 44.65p 64159
22/03/2019 46.00p 46.72p 44.78p 45.35p 53280
21/03/2019 47.50p 47.50p 45.99p 47.45p 13023
20/03/2019 49.00p 50.00p 48.40p 48.55p 4510
19/03/2019 49.95p 49.95p 49.00p 49.20p 7289
18/03/2019 49.00p 51.00p 49.00p 51.00p 2157
15/03/2019 49.34p 49.40p 49.34p 49.40p 4418
14/03/2019 50.00p 50.70p 49.40p 49.40p 33745
13/03/2019 50.35p 51.40p 50.00p 51.40p 4279
12/03/2019 50.00p 51.40p 50.00p 51.40p 78016
11/03/2019 51.00p 52.00p 50.00p 51.40p 20378
08/03/2019 51.40p 52.80p 51.00p 52.80p 11060
07/03/2019 51.47p 52.60p 51.45p 52.60p 21376
06/03/2019 51.40p 51.40p 50.00p 50.50p 5048
05/03/2019 51.00p 51.90p 51.00p 51.90p 5002
04/03/2019 53.00p 53.00p 51.00p 52.00p 275
01/03/2019 51.60p 52.90p 51.60p 52.90p 225
28/02/2019 51.68p 52.90p 51.68p 52.90p 1923
27/02/2019 50.96p 52.90p 50.96p 52.90p 469
26/02/2019 51.20p 52.40p 51.00p 52.40p 37404
25/02/2019 51.20p 54.80p 51.13p 53.30p 84193
22/02/2019 52.06p 52.10p 51.20p 52.10p 294
21/02/2019 51.20p 52.10p 51.20p 52.10p 400
20/02/2019 52.20p 52.40p 51.78p 52.10p 4521
19/02/2019 52.00p 52.00p 51.00p 51.50p 62180
18/02/2019 49.90p 51.80p 48.50p 51.10p 106526
15/02/2019 47.05p 48.05p 46.10p 48.05p 43000
14/02/2019 47.10p 48.50p 47.00p 48.50p 36339
13/02/2019 48.00p 48.50p 47.10p 48.50p 22433
12/02/2019 47.50p 47.87p 47.50p 47.50p 2208
11/02/2019 46.40p 48.20p 46.40p 48.20p 16456
08/02/2019 48.08p 48.08p 46.60p 46.60p 3917
07/02/2019 48.50p 48.50p 46.90p 47.40p 21828
06/02/2019 48.50p 50.00p 47.50p 49.60p 86789
05/02/2019 47.50p 48.65p 47.03p 47.50p 9597
04/02/2019 49.90p 49.90p 47.50p 47.50p 10298
01/02/2019 48.90p 50.00p 47.50p 50.00p 7375
31/01/2019 49.90p 49.90p 48.95p 48.95p 6
30/01/2019 48.00p 48.95p 48.00p 48.95p 6
29/01/2019 49.90p 49.90p 49.20p 49.20p 6
28/01/2019 49.90p 49.90p 47.60p 49.45p 78033
25/01/2019 50.00p 50.00p 48.10p 48.95p 3503
24/01/2019 53.80p 53.80p 47.90p 48.95p 18316
23/01/2019 50.00p 52.00p 50.00p 52.00p 301
22/01/2019 53.00p 53.00p 50.20p 51.90p 34616
21/01/2019 49.50p 51.00p 50.95p 50.95p 0
18/01/2019 49.50p 51.00p 51.00p 51.00p 0
17/01/2019 49.50p 51.00p 49.50p 51.00p 4100
16/01/2019 50.00p 52.80p 49.00p 50.95p 9434
15/01/2019 56.00p 57.35p 48.84p 51.50p 42975
14/01/2019 52.20p 53.28p 50.20p 52.90p 23150
11/01/2019 52.00p 54.10p 52.00p 53.40p 7527
10/01/2019 55.00p 55.00p 52.80p 52.80p 30782
09/01/2019 54.40p 54.40p 50.24p 52.20p 62082
08/01/2019 53.00p 56.30p 53.00p 53.20p 5486
07/01/2019 55.00p 60.00p 53.16p 54.50p 18923
04/01/2019 53.00p 54.14p 52.99p 53.70p 17982
03/01/2019 51.60p 53.00p 51.60p 52.80p 35185
02/01/2019 53.80p 53.80p 52.00p 52.00p 960
31/12/2018 52.14p 52.42p 52.14p 52.30p 3421
28/12/2018 51.20p 52.51p 50.55p 51.00p 64228
27/12/2018 52.68p 53.30p 52.50p 52.50p 0
24/12/2018 52.68p 53.30p 52.68p 53.30p 2497
21/12/2018 53.00p 54.00p 52.00p 54.00p 10703
20/12/2018 55.20p 55.20p 52.07p 53.40p 26399
19/12/2018 55.20p 57.79p 55.00p 56.40p 2522
18/12/2018 56.00p 58.20p 54.20p 54.80p 88371
17/12/2018 55.40p 59.80p 55.00p 56.20p 54840
14/12/2018 58.00p 60.50p 54.41p 56.50p 165747
13/12/2018 70.00p 70.00p 56.29p 57.90p 129654
12/12/2018 70.00p 74.00p 66.00p 67.90p 20000
11/12/2018 70.20p 72.40p 69.00p 72.40p 35486
10/12/2018 84.20p 89.72p 65.00p 68.00p 272995
07/12/2018 89.80p 89.80p 84.74p 86.00p 59355
06/12/2018 89.80p 89.80p 86.00p 87.90p 3141
05/12/2018 86.20p 88.22p 86.00p 87.90p 33094
04/12/2018 90.00p 90.00p 82.00p 85.00p 78669
03/12/2018 98.00p 98.00p 90.80p 93.10p 119625
30/11/2018 85.80p 93.71p 83.75p 90.80p 274277
29/11/2018 82.40p 84.92p 81.68p 83.50p 37234
28/11/2018 80.00p 82.00p 77.99p 82.00p 30410
27/11/2018 82.80p 84.68p 81.26p 81.90p 51526
26/11/2018 82.00p 82.00p 79.95p 81.40p 181294
23/11/2018 78.20p 80.00p 77.20p 77.60p 29533
22/11/2018 80.40p 83.20p 80.40p 81.60p 29951
21/11/2018 82.00p 84.52p 80.00p 80.00p 243115
20/11/2018 91.00p 92.12p 85.00p 85.40p 15110
19/11/2018 94.80p 94.80p 90.00p 90.10p 57451
16/11/2018 90.00p 92.00p 90.00p 92.00p 1
15/11/2018 94.80p 94.80p 90.25p 91.80p 18172
14/11/2018 91.20p 93.00p 90.60p 91.80p 53830
13/11/2018 91.80p 93.00p 90.54p 91.60p 107219
12/11/2018 98.00p 98.00p 88.00p 88.00p 71479
09/11/2018 105.00p 105.00p 92.20p 103.00p 30054
08/11/2018 109.50p 109.50p 101.40p 105.00p 1069
07/11/2018 104.50p 106.08p 100.50p 106.00p 30227
06/11/2018 114.50p 114.50p 105.00p 107.00p 30865
05/11/2018 110.00p 119.50p 108.50p 108.50p 32240
02/11/2018 118.00p 119.63p 109.00p 115.00p 25189
01/11/2018 119.00p 125.00p 117.00p 119.75p 43328
31/10/2018 124.00p 124.00p 114.00p 114.00p 22500
30/10/2018 125.50p 127.79p 121.20p 123.00p 33837
29/10/2018 122.00p 133.42p 118.50p 121.25p 31892
26/10/2018 118.00p 120.18p 116.00p 117.00p 46710
25/10/2018 125.00p 126.00p 115.00p 118.00p 71545
24/10/2018 114.50p 157.50p 112.00p 122.50p 200228
23/10/2018 115.00p 115.00p 111.00p 111.00p 4500
22/10/2018 114.50p 117.50p 114.00p 115.75p 10125
19/10/2018 115.50p 116.50p 115.00p 116.50p 3773
18/10/2018 115.00p 116.50p 115.00p 116.50p 5500
17/10/2018 114.50p 117.00p 114.00p 116.50p 16379
16/10/2018 120.00p 120.00p 117.00p 119.00p 54255
15/10/2018 121.00p 126.50p 116.94p 118.50p 29596
12/10/2018 120.00p 120.00p 117.50p 117.50p 14103

*Close Price adjusted for both dividends and splits