Silence Therapeutics (SLN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/10/2018 119.50p 120.00p 114.50p 117.50p 101962
10/10/2018 121.00p 122.50p 121.00p 121.50p 8650
09/10/2018 123.00p 123.00p 120.73p 121.00p 49117
08/10/2018 125.50p 127.50p 120.00p 121.75p 51011
05/10/2018 112.00p 126.18p 112.00p 122.50p 93784
04/10/2018 113.00p 113.50p 113.00p 113.50p 39080
03/10/2018 117.00p 117.00p 113.75p 113.75p 88329
02/10/2018 122.00p 126.65p 110.83p 117.00p 182724
01/10/2018 126.50p 129.50p 124.61p 126.75p 2549
28/09/2018 127.41p 127.41p 126.75p 126.75p 780
27/09/2018 129.50p 129.50p 124.61p 126.75p 504
26/09/2018 122.83p 127.25p 122.83p 127.25p 2954
25/09/2018 127.44p 128.00p 125.50p 127.25p 4382
24/09/2018 132.00p 133.75p 127.50p 133.75p 14618
21/09/2018 140.00p 140.00p 134.49p 137.75p 196
20/09/2018 140.00p 140.00p 138.25p 138.25p 852
19/09/2018 131.38p 133.38p 131.38p 132.25p 2340
18/09/2018 147.50p 147.50p 135.00p 136.25p 10408
17/09/2018 136.05p 141.25p 136.05p 141.25p 3443
14/09/2018 137.50p 145.00p 137.50p 143.75p 13444
13/09/2018 141.50p 145.22p 141.50p 144.50p 400
12/09/2018 145.50p 145.50p 140.50p 144.00p 7812
11/09/2018 155.50p 156.11p 148.00p 150.00p 23476
10/09/2018 162.38p 165.00p 158.33p 164.75p 6883
07/09/2018 172.50p 172.50p 163.60p 167.00p 12183
06/09/2018 165.00p 175.00p 163.00p 167.00p 76000
05/09/2018 150.50p 162.50p 150.50p 159.75p 59905
04/09/2018 149.50p 160.00p 145.45p 150.75p 110357
03/09/2018 140.50p 145.00p 140.50p 145.00p 3263
31/08/2018 137.50p 141.00p 137.50p 141.00p 5518
30/08/2018 140.50p 145.30p 140.50p 141.00p 15540
29/08/2018 150.00p 150.00p 143.50p 143.50p 2810
28/08/2018 159.50p 148.25p 147.25p 148.25p 0
24/08/2018 159.50p 159.50p 147.25p 147.25p 10206
23/08/2018 141.50p 154.00p 138.00p 150.00p 32542
22/08/2018 129.50p 138.25p 129.50p 138.25p 34863
21/08/2018 129.50p 129.50p 123.55p 126.00p 4250
20/08/2018 112.50p 135.05p 112.50p 127.25p 44033
17/08/2018 113.50p 115.00p 112.50p 115.00p 0
16/08/2018 113.50p 113.50p 110.00p 112.50p 3907
15/08/2018 112.50p 116.00p 112.50p 116.00p 1053
14/08/2018 113.98p 116.25p 113.07p 116.25p 8553
13/08/2018 110.00p 116.98p 110.00p 116.00p 3738
10/08/2018 119.50p 119.50p 114.75p 114.75p 601
09/08/2018 110.00p 116.17p 110.00p 114.75p 10257
08/08/2018 111.43p 116.17p 111.43p 114.75p 1360
07/08/2018 112.00p 116.88p 110.00p 115.75p 8682
06/08/2018 110.00p 115.85p 110.00p 113.25p 6438
03/08/2018 118.50p 118.50p 110.00p 114.75p 39225
02/08/2018 117.50p 122.00p 117.50p 121.50p 4449
01/08/2018 123.70p 123.75p 121.25p 123.00p 23320
31/07/2018 128.00p 129.17p 116.88p 122.00p 22481
30/07/2018 132.00p 134.00p 130.00p 130.00p 24397
27/07/2018 140.00p 145.00p 133.59p 136.25p 4588
26/07/2018 143.50p 144.75p 143.00p 144.75p 3349
25/07/2018 145.40p 148.00p 145.40p 148.00p 331
24/07/2018 147.00p 148.25p 146.95p 148.25p 1667
23/07/2018 145.50p 149.00p 145.50p 149.00p 17377
20/07/2018 157.50p 157.50p 144.10p 147.00p 66612
19/07/2018 157.00p 158.05p 157.00p 157.00p 1029
18/07/2018 157.50p 157.50p 157.50p 157.50p 1000
17/07/2018 158.90p 161.25p 158.75p 161.25p 622
16/07/2018 157.00p 159.75p 157.00p 159.75p 1563
13/07/2018 156.50p 162.50p 156.00p 159.00p 5294
12/07/2018 156.00p 156.00p 153.75p 153.75p 6878
11/07/2018 164.00p 164.00p 155.25p 155.25p 17739
10/07/2018 152.00p 162.50p 152.00p 156.00p 5188
09/07/2018 146.94p 149.18p 146.94p 149.00p 3750
06/07/2018 152.50p 152.50p 148.54p 149.50p 3693
05/07/2018 140.00p 146.06p 138.07p 145.25p 7689
04/07/2018 135.50p 137.45p 135.05p 137.25p 6570
03/07/2018 135.50p 139.50p 133.29p 137.25p 8422
02/07/2018 137.70p 137.70p 136.75p 136.75p 1446
29/06/2018 140.00p 140.50p 133.03p 135.00p 29124
28/06/2018 139.50p 140.00p 130.50p 135.25p 9775
27/06/2018 138.50p 139.00p 135.75p 135.75p 7214
26/06/2018 136.90p 137.00p 135.25p 135.25p 754
25/06/2018 135.00p 142.88p 134.50p 134.50p 3089
22/06/2018 137.50p 143.46p 136.75p 136.75p 5814
21/06/2018 144.00p 145.30p 137.50p 142.75p 9544
20/06/2018 143.80p 144.40p 143.80p 144.00p 2533
19/06/2018 148.50p 148.50p 142.00p 144.50p 23247
18/06/2018 148.50p 148.50p 141.50p 142.75p 613
15/06/2018 140.00p 144.50p 138.87p 142.25p 13208
14/06/2018 139.50p 139.50p 137.00p 138.25p 16798
13/06/2018 142.00p 142.00p 139.25p 139.25p 0
12/06/2018 142.00p 142.00p 140.00p 142.00p 35023
11/06/2018 147.50p 147.50p 143.00p 145.75p 45211
08/06/2018 145.59p 150.00p 145.59p 150.00p 46
07/06/2018 150.59p 151.00p 151.00p 151.00p 0
06/06/2018 150.59p 151.00p 145.59p 151.00p 4127
05/06/2018 150.05p 153.62p 150.05p 152.25p 2533
04/06/2018 130.50p 160.00p 130.50p 153.50p 179999
01/06/2018 140.50p 140.50p 130.50p 135.00p 68464
31/05/2018 147.50p 153.50p 141.00p 144.00p 42576
30/05/2018 147.00p 151.75p 147.00p 151.75p 5000
29/05/2018 150.00p 152.25p 147.50p 152.25p 11051
25/05/2018 150.59p 153.25p 150.59p 153.25p 702
24/05/2018 150.00p 153.06p 150.00p 152.25p 11876
23/05/2018 150.50p 152.25p 150.00p 152.25p 19386
22/05/2018 154.50p 155.00p 152.03p 153.50p 14982
21/05/2018 156.00p 156.00p 156.00p 156.00p 1500
18/05/2018 160.00p 162.75p 157.00p 158.50p 10469
17/05/2018 164.75p 164.75p 163.75p 163.75p 6364
16/05/2018 167.50p 164.00p 162.50p 164.00p 0
15/05/2018 167.50p 162.50p 161.50p 162.50p 0
14/05/2018 167.50p 163.75p 161.50p 161.50p 0
11/05/2018 167.50p 168.00p 163.75p 163.75p 8510
10/05/2018 160.00p 163.00p 158.99p 163.00p 3025
09/05/2018 160.00p 164.00p 160.00p 164.00p 794
08/05/2018 165.00p 165.00p 164.00p 165.00p 0
04/05/2018 165.00p 165.00p 164.00p 164.00p 1264
03/05/2018 163.00p 165.50p 163.00p 165.50p 3979
02/05/2018 168.50p 168.50p 163.00p 168.00p 3506
01/05/2018 163.00p 166.00p 165.50p 166.00p 0
30/04/2018 163.00p 168.50p 163.00p 165.50p 3890
27/04/2018 165.00p 167.00p 164.00p 167.00p 11536
26/04/2018 167.00p 169.50p 167.00p 169.50p 0
25/04/2018 167.00p 167.00p 167.00p 167.00p 1500
24/04/2018 165.50p 169.50p 164.00p 169.50p 30369
23/04/2018 170.00p 170.00p 165.00p 170.00p 10928
20/04/2018 170.00p 173.50p 168.50p 173.50p 5170
19/04/2018 170.50p 170.50p 168.50p 168.50p 13857
18/04/2018 170.50p 170.50p 167.02p 168.00p 6017
17/04/2018 170.00p 177.52p 167.00p 168.50p 20610
16/04/2018 176.50p 177.06p 171.00p 171.00p 39334
13/04/2018 173.00p 174.75p 171.00p 174.75p 24203
12/04/2018 172.00p 172.00p 170.00p 170.00p 7077
11/04/2018 171.50p 172.00p 166.10p 169.50p 1674
10/04/2018 172.00p 172.00p 168.50p 168.50p 3000
09/04/2018 167.50p 168.50p 167.50p 168.50p 4332
06/04/2018 165.00p 167.50p 165.00p 166.50p 17185
05/04/2018 157.00p 161.08p 154.00p 160.50p 15070
04/04/2018 160.00p 161.00p 152.00p 156.00p 63030
03/04/2018 178.00p 178.00p 166.00p 168.00p 17500
29/03/2018 182.00p 182.00p 179.30p 180.50p 5132
28/03/2018 179.00p 183.00p 179.00p 183.00p 820
27/03/2018 179.82p 184.20p 179.82p 183.00p 836
26/03/2018 182.50p 191.62p 180.00p 183.00p 14988
23/03/2018 182.00p 187.00p 182.00p 187.00p 2000
22/03/2018 191.00p 191.07p 182.50p 187.50p 13427
21/03/2018 184.40p 191.50p 183.00p 191.50p 3140
20/03/2018 191.00p 193.00p 190.16p 193.00p 6578
19/03/2018 191.15p 198.50p 191.15p 198.50p 31
16/03/2018 191.00p 198.50p 191.00p 198.50p 12000
15/03/2018 200.75p 200.75p 191.00p 198.50p 191
14/03/2018 202.00p 202.00p 198.00p 198.00p 2500
13/03/2018 195.00p 200.00p 192.00p 196.00p 57281
12/03/2018 195.11p 200.50p 195.11p 200.50p 2341
09/03/2018 206.00p 206.00p 191.62p 195.00p 29502
08/03/2018 202.00p 202.00p 192.10p 197.50p 4837
07/03/2018 190.12p 196.00p 190.12p 196.00p 3500
06/03/2018 200.00p 200.00p 193.00p 197.50p 12750
05/03/2018 195.00p 195.00p 187.45p 191.00p 20389
02/03/2018 191.40p 197.00p 191.40p 197.00p 100
01/03/2018 200.00p 200.00p 197.50p 197.50p 16
28/02/2018 190.63p 200.00p 190.63p 197.50p 3500
27/02/2018 193.00p 197.00p 189.64p 197.00p 9500
26/02/2018 193.50p 198.00p 196.50p 198.00p 0
23/02/2018 193.50p 196.50p 192.00p 196.50p 4140
22/02/2018 203.00p 203.00p 194.48p 197.00p 23589
21/02/2018 198.00p 204.00p 190.40p 196.50p 81809
20/02/2018 195.50p 197.50p 195.50p 197.50p 240
19/02/2018 186.50p 195.00p 194.00p 194.00p 0
16/02/2018 186.50p 195.00p 195.00p 195.00p 0
15/02/2018 186.50p 195.00p 186.50p 195.00p 51
14/02/2018 193.00p 200.00p 189.00p 196.00p 5898
13/02/2018 195.50p 196.00p 192.50p 194.50p 13007
12/02/2018 198.00p 198.50p 193.05p 198.50p 3475
09/02/2018 193.68p 196.00p 193.68p 196.00p 164
08/02/2018 193.50p 198.50p 193.50p 198.50p 3822
07/02/2018 199.50p 200.00p 192.10p 196.00p 50600
06/02/2018 200.00p 200.00p 187.13p 198.50p 1949
05/02/2018 200.00p 200.00p 193.00p 197.50p 46453
02/02/2018 195.00p 200.60p 195.00p 195.00p 844
01/02/2018 197.20p 198.00p 197.20p 198.00p 7
31/01/2018 205.00p 205.00p 198.25p 201.00p 27943
30/01/2018 195.00p 205.00p 195.00p 200.00p 12271
29/01/2018 204.00p 205.00p 198.72p 205.00p 28985
26/01/2018 195.00p 198.00p 190.00p 198.00p 16225
25/01/2018 195.00p 195.00p 186.00p 192.50p 59342
24/01/2018 194.50p 194.50p 190.00p 192.50p 4235
23/01/2018 187.00p 191.00p 185.00p 191.00p 54024
22/01/2018 187.00p 187.00p 180.70p 184.50p 6000
19/01/2018 187.00p 187.00p 175.12p 181.00p 5327
18/01/2018 184.00p 192.50p 180.00p 184.50p 28129
17/01/2018 190.00p 192.00p 192.00p 192.00p 0
16/01/2018 190.00p 192.00p 189.60p 192.00p 3972
15/01/2018 200.00p 200.00p 190.00p 192.50p 13086
12/01/2018 194.00p 196.00p 192.00p 196.00p 20739
11/01/2018 204.00p 204.00p 193.20p 204.00p 2483
10/01/2018 193.64p 193.75p 193.12p 193.75p 4928
09/01/2018 195.00p 199.48p 190.00p 195.00p 6774
08/01/2018 198.00p 200.04p 192.50p 199.00p 4386
05/01/2018 194.00p 194.50p 190.05p 190.25p 16808
04/01/2018 194.50p 196.75p 194.00p 196.75p 2836
03/01/2018 204.00p 205.00p 194.00p 202.00p 6900
02/01/2018 194.00p 199.50p 194.00p 199.50p 2154
29/12/2017 196.00p 201.55p 194.00p 194.50p 12036
28/12/2017 200.00p 200.00p 195.25p 197.63p 1969

*Close Price adjusted for both dividends and splits