Silence Therapeutics (SLN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/03/2017 88.00p 88.00p 86.30p 86.50p 35179
10/03/2017 87.88p 89.00p 87.88p 89.00p 11500
09/03/2017 87.88p 88.63p 87.88p 88.63p 43
08/03/2017 89.25p 89.25p 87.02p 88.63p 2582
07/03/2017 85.25p 88.75p 85.12p 86.87p 24605
06/03/2017 86.00p 86.50p 84.25p 86.37p 68870
03/03/2017 86.25p 86.25p 85.26p 86.00p 4185
02/03/2017 86.00p 86.00p 82.00p 86.00p 109955
01/03/2017 85.00p 88.76p 85.00p 88.50p 38617
28/02/2017 94.75p 94.75p 86.00p 88.38p 13343
27/02/2017 97.75p 98.00p 91.50p 93.12p 61012
24/02/2017 98.00p 98.75p 97.25p 98.75p 15654
23/02/2017 98.75p 98.75p 97.00p 97.75p 13723
22/02/2017 99.00p 99.00p 99.00p 99.00p 0
21/02/2017 99.00p 99.00p 99.00p 99.00p 4512
20/02/2017 100.00p 100.00p 98.50p 99.25p 16631
17/02/2017 98.30p 101.00p 98.30p 101.00p 931
16/02/2017 101.25p 101.25p 97.25p 100.00p 13849
15/02/2017 102.75p 102.75p 97.33p 100.37p 4841
14/02/2017 99.25p 101.25p 97.56p 100.37p 113096
13/02/2017 99.50p 102.25p 99.06p 100.63p 9511
10/02/2017 99.50p 101.75p 98.00p 101.75p 7030
09/02/2017 99.58p 101.75p 99.58p 101.75p 1717
08/02/2017 99.25p 101.63p 99.25p 101.63p 11989
07/02/2017 99.75p 101.75p 99.75p 101.75p 5040
06/02/2017 101.00p 101.37p 101.00p 101.37p 0
03/02/2017 101.00p 101.00p 99.26p 101.00p 1128
02/02/2017 99.50p 101.25p 98.85p 101.25p 1257
01/02/2017 101.50p 101.63p 98.36p 101.63p 45949
31/01/2017 100.25p 101.75p 100.25p 101.75p 1959
30/01/2017 103.75p 104.00p 101.30p 101.87p 1520497
27/01/2017 97.90p 100.50p 97.90p 100.50p 2000
26/01/2017 98.00p 100.50p 96.60p 100.50p 3997
25/01/2017 97.00p 99.75p 97.00p 98.25p 5391
24/01/2017 102.50p 102.50p 95.00p 95.00p 24282
23/01/2017 100.98p 102.50p 100.25p 102.50p 3663
20/01/2017 100.25p 102.37p 100.00p 102.37p 8058
19/01/2017 101.00p 101.87p 99.00p 100.50p 25943
18/01/2017 103.00p 103.50p 101.00p 101.87p 14287
17/01/2017 102.25p 104.06p 101.70p 104.00p 20308
16/01/2017 100.00p 103.38p 101.75p 103.38p 0
13/01/2017 100.00p 102.00p 100.00p 101.75p 28584
12/01/2017 104.00p 104.00p 101.50p 103.00p 10858
11/01/2017 105.00p 105.35p 104.00p 104.50p 23316
10/01/2017 105.00p 105.00p 103.51p 104.25p 24685
09/01/2017 104.75p 105.00p 100.24p 103.75p 183837
06/01/2017 100.00p 100.70p 99.37p 99.37p 20060
05/01/2017 100.25p 103.09p 100.25p 101.00p 12518
04/01/2017 103.25p 103.50p 100.25p 101.00p 4373
03/01/2017 103.17p 103.17p 100.07p 102.37p 8277
30/12/2016 104.00p 104.00p 100.00p 100.00p 12570
29/12/2016 105.44p 107.50p 105.44p 107.50p 5132
28/12/2016 101.50p 107.00p 101.00p 107.00p 9529
23/12/2016 104.00p 106.75p 104.75p 106.75p 0
22/12/2016 104.00p 104.75p 101.00p 104.75p 8110
21/12/2016 109.00p 109.50p 105.24p 107.00p 23311
20/12/2016 107.88p 107.88p 105.53p 107.75p 26000
19/12/2016 106.38p 106.50p 106.38p 106.50p 16000
16/12/2016 104.75p 104.50p 104.38p 104.50p 0
15/12/2016 104.75p 105.00p 100.48p 104.38p 43291
14/12/2016 104.50p 104.50p 100.00p 101.75p 21085
13/12/2016 106.25p 106.25p 103.73p 105.25p 5253
12/12/2016 108.75p 108.75p 107.25p 107.25p 11958
09/12/2016 110.00p 110.00p 108.00p 109.00p 2775
08/12/2016 109.75p 109.88p 109.00p 109.00p 14991
07/12/2016 108.75p 110.00p 108.00p 109.00p 11027
06/12/2016 108.00p 109.00p 108.00p 109.00p 15845
05/12/2016 109.00p 109.00p 108.50p 108.50p 1500
02/12/2016 110.00p 111.50p 109.00p 111.50p 0
01/12/2016 110.00p 110.00p 109.00p 109.00p 1500
30/11/2016 109.48p 111.50p 109.48p 111.50p 1687
29/11/2016 111.00p 110.00p 109.50p 109.50p 0
28/11/2016 111.00p 114.39p 109.75p 110.00p 18170
25/11/2016 111.94p 113.00p 111.94p 113.00p 15
24/11/2016 112.00p 113.00p 112.00p 113.00p 1500
23/11/2016 112.25p 115.00p 112.00p 115.00p 9770
22/11/2016 112.25p 117.05p 112.00p 113.50p 52655
21/11/2016 117.12p 117.12p 116.00p 116.00p 203
18/11/2016 110.30p 115.25p 110.30p 115.25p 2891
17/11/2016 111.50p 114.00p 111.50p 114.00p 2750
16/11/2016 117.00p 115.50p 112.00p 115.50p 0
15/11/2016 117.00p 117.09p 112.00p 112.00p 121408
14/11/2016 112.43p 113.50p 112.43p 113.50p 6648
11/11/2016 110.24p 113.00p 110.24p 113.00p 40
10/11/2016 110.25p 113.00p 113.00p 113.00p 0
09/11/2016 110.25p 113.00p 110.00p 113.00p 2347
08/11/2016 116.00p 116.00p 112.00p 112.00p 2500
07/11/2016 114.05p 116.00p 112.34p 116.00p 4983
04/11/2016 114.25p 116.45p 110.25p 115.00p 7152
03/11/2016 115.63p 117.00p 114.80p 117.00p 1007
02/11/2016 116.00p 116.00p 115.00p 115.50p 9857
01/11/2016 114.39p 117.00p 115.75p 117.00p 0
31/10/2016 114.39p 115.75p 113.37p 115.75p 299
28/10/2016 117.00p 120.00p 110.25p 115.25p 85914
27/10/2016 115.00p 115.00p 113.50p 113.50p 14333
26/10/2016 114.75p 114.75p 112.69p 113.50p 3344
25/10/2016 113.75p 113.75p 113.00p 113.13p 2266
24/10/2016 112.00p 113.75p 112.00p 113.75p 842
21/10/2016 110.00p 113.75p 105.00p 113.75p 17184
20/10/2016 115.00p 116.26p 105.00p 108.00p 67690
19/10/2016 119.38p 119.38p 114.49p 118.00p 15031
18/10/2016 116.26p 120.30p 116.26p 119.25p 5418
17/10/2016 120.00p 120.75p 115.25p 119.25p 63443
14/10/2016 122.00p 123.75p 120.00p 121.00p 15664
13/10/2016 122.05p 123.50p 122.50p 123.50p 0
12/10/2016 122.05p 122.50p 122.05p 122.50p 2
11/10/2016 123.00p 123.50p 121.05p 123.50p 5178
10/10/2016 124.00p 124.00p 123.44p 124.00p 22071
07/10/2016 123.25p 125.50p 120.00p 123.00p 40212
06/10/2016 129.75p 129.75p 120.00p 126.00p 109207
05/10/2016 124.75p 129.75p 120.47p 128.50p 236475
04/10/2016 122.25p 125.00p 117.50p 123.75p 83240
03/10/2016 123.00p 123.00p 122.00p 122.50p 10716
30/09/2016 124.00p 125.00p 122.50p 123.75p 86711
29/09/2016 118.75p 122.25p 115.00p 120.00p 190978
28/09/2016 118.00p 118.00p 116.00p 117.75p 5627
27/09/2016 115.00p 118.00p 114.00p 117.50p 12292
26/09/2016 116.00p 116.79p 115.41p 116.50p 24777
23/09/2016 118.00p 118.88p 118.00p 118.00p 12341
22/09/2016 117.00p 120.00p 117.00p 119.00p 14291
21/09/2016 114.45p 116.00p 115.50p 116.00p 0
20/09/2016 114.45p 115.50p 114.45p 115.50p 1000
19/09/2016 114.45p 115.50p 114.45p 115.50p 200
16/09/2016 115.25p 118.00p 115.00p 117.00p 8278
15/09/2016 116.50p 117.50p 115.25p 117.50p 0
14/09/2016 116.50p 117.01p 115.25p 115.25p 2132
13/09/2016 118.00p 118.00p 115.00p 115.00p 24026
12/09/2016 120.00p 121.88p 119.75p 119.75p 21098
09/09/2016 114.00p 122.50p 110.63p 122.50p 37484
08/09/2016 109.50p 112.05p 106.88p 107.00p 95430
07/09/2016 108.00p 108.45p 107.00p 107.00p 11391
06/09/2016 109.25p 109.25p 107.08p 108.00p 20936
05/09/2016 110.00p 113.75p 108.00p 109.75p 58717
02/09/2016 108.25p 108.25p 108.25p 108.25p 0
01/09/2016 108.25p 109.50p 106.89p 108.25p 7622
31/08/2016 111.25p 111.25p 105.00p 106.50p 35494
30/08/2016 111.50p 111.50p 111.50p 111.50p 5278
26/08/2016 112.00p 112.31p 111.75p 111.75p 3639
25/08/2016 113.25p 113.25p 112.50p 112.50p 5316
24/08/2016 113.25p 113.25p 111.75p 111.75p 11020
23/08/2016 114.06p 115.25p 113.25p 115.25p 1517
22/08/2016 114.00p 115.37p 114.00p 114.00p 3737
19/08/2016 115.25p 115.75p 114.37p 114.37p 16021
18/08/2016 117.25p 117.25p 116.00p 116.50p 7650
17/08/2016 117.25p 117.25p 116.50p 116.50p 8158
16/08/2016 117.25p 117.25p 116.16p 117.00p 13452
15/08/2016 119.75p 120.00p 115.46p 117.50p 23329
12/08/2016 115.25p 117.75p 115.00p 116.00p 40583
11/08/2016 105.75p 117.50p 105.75p 115.25p 307522
10/08/2016 101.50p 107.88p 96.63p 105.00p 175148
09/08/2016 104.25p 105.00p 97.61p 100.00p 141263
08/08/2016 106.25p 106.25p 105.50p 105.50p 7744
05/08/2016 105.25p 108.00p 105.25p 105.25p 7272
04/08/2016 105.00p 105.25p 105.00p 105.00p 452
03/08/2016 106.25p 106.25p 104.75p 104.75p 6620
02/08/2016 107.00p 108.00p 107.00p 108.00p 2000
01/08/2016 105.25p 108.00p 107.38p 107.38p 0
29/07/2016 105.25p 110.00p 105.25p 108.00p 31998
28/07/2016 106.20p 107.50p 107.50p 107.50p 0
27/07/2016 106.20p 107.50p 105.25p 107.50p 22400
26/07/2016 109.00p 109.00p 107.00p 107.00p 445405
25/07/2016 106.00p 106.88p 106.00p 106.88p 187
22/07/2016 105.00p 106.65p 105.00p 105.00p 5743
21/07/2016 106.50p 106.50p 105.25p 105.25p 8797
20/07/2016 107.38p 110.13p 108.12p 110.13p 0
19/07/2016 107.38p 108.12p 106.55p 108.12p 1548
18/07/2016 107.00p 110.50p 106.50p 110.50p 5000
15/07/2016 107.50p 110.63p 107.00p 110.63p 78
14/07/2016 107.00p 110.63p 107.00p 110.63p 2925
13/07/2016 105.25p 110.25p 105.25p 108.25p 21740
12/07/2016 106.20p 108.38p 106.20p 108.25p 4552
11/07/2016 106.62p 108.00p 103.50p 108.00p 1350
08/07/2016 109.75p 109.75p 103.50p 106.62p 294
07/07/2016 102.00p 106.00p 102.00p 102.00p 11591
06/07/2016 103.25p 103.50p 102.75p 102.75p 7870
05/07/2016 109.00p 109.00p 101.25p 101.25p 9762
04/07/2016 104.00p 104.75p 103.00p 103.00p 16197
01/07/2016 103.00p 105.00p 102.75p 102.75p 19529
30/06/2016 105.00p 105.00p 104.20p 104.50p 16230
29/06/2016 105.00p 106.91p 104.25p 104.25p 5958
28/06/2016 115.25p 115.25p 103.00p 103.00p 39496
27/06/2016 115.00p 115.00p 113.00p 113.00p 10129
24/06/2016 120.00p 120.00p 110.00p 115.00p 34753
23/06/2016 125.00p 125.00p 123.00p 123.00p 3024
22/06/2016 125.00p 126.43p 125.00p 125.50p 1593
21/06/2016 124.00p 129.75p 124.00p 127.25p 661
20/06/2016 125.00p 125.00p 125.00p 125.00p 3946
17/06/2016 125.20p 126.50p 123.90p 126.50p 1800
16/06/2016 124.00p 124.28p 124.00p 124.00p 1422
15/06/2016 124.00p 124.00p 124.00p 124.00p 1000
14/06/2016 124.00p 124.28p 123.72p 124.00p 21353
13/06/2016 129.00p 129.00p 123.00p 124.50p 52145
10/06/2016 129.00p 129.50p 129.00p 129.50p 22108
09/06/2016 129.00p 129.80p 129.00p 129.50p 1843
08/06/2016 130.00p 130.00p 129.50p 129.50p 13955
07/06/2016 130.00p 130.25p 129.00p 129.00p 56848
06/06/2016 130.00p 128.75p 128.50p 128.75p 0
03/06/2016 130.00p 133.75p 128.44p 128.50p 70032
02/06/2016 130.00p 130.00p 128.00p 128.00p 71180
01/06/2016 130.00p 130.00p 127.25p 128.00p 71669

*Close Price adjusted for both dividends and splits