Silence Therapeutics (SLN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
31/05/2016 127.25p 130.00p 127.25p 129.50p 71469
27/05/2016 125.00p 130.00p 122.25p 127.00p 316267
26/05/2016 125.00p 126.94p 118.00p 123.50p 187774
25/05/2016 115.00p 125.00p 115.00p 123.00p 206474
24/05/2016 115.00p 115.50p 112.50p 115.00p 84437
23/05/2016 112.75p 114.44p 112.50p 112.50p 24195
20/05/2016 112.75p 116.25p 112.75p 116.25p 5455
19/05/2016 112.50p 112.50p 112.50p 112.50p 209
18/05/2016 112.50p 114.20p 112.50p 112.50p 717
17/05/2016 112.50p 114.64p 112.50p 112.50p 1558
16/05/2016 114.25p 114.25p 112.50p 112.50p 11231
13/05/2016 115.00p 115.00p 112.82p 114.50p 23000
12/05/2016 116.00p 118.40p 115.62p 117.50p 50992
11/05/2016 117.00p 118.00p 115.00p 118.00p 2706
10/05/2016 120.00p 120.00p 118.50p 118.50p 3
09/05/2016 116.00p 119.00p 116.00p 118.50p 301
06/05/2016 117.23p 119.12p 116.00p 118.00p 1778
05/05/2016 115.50p 118.88p 115.50p 116.00p 2857
04/05/2016 117.75p 122.65p 116.00p 116.00p 70340
03/05/2016 125.00p 125.00p 119.00p 119.00p 26112
29/04/2016 125.00p 126.00p 125.00p 125.00p 323563
28/04/2016 129.00p 129.25p 126.50p 126.50p 520437
27/04/2016 130.00p 130.00p 126.80p 127.50p 105025
26/04/2016 127.50p 129.00p 126.25p 127.50p 15473
25/04/2016 129.75p 130.69p 126.94p 129.00p 21466
22/04/2016 130.00p 130.00p 125.00p 128.50p 20932
21/04/2016 135.00p 135.00p 130.00p 130.00p 9593
20/04/2016 135.00p 135.00p 130.00p 132.50p 22226
19/04/2016 129.00p 135.00p 129.00p 135.00p 186159
18/04/2016 121.00p 129.00p 121.00p 126.50p 170983
15/04/2016 117.00p 119.62p 117.00p 117.00p 5399
14/04/2016 122.00p 123.00p 115.00p 115.00p 11910
13/04/2016 130.00p 130.00p 123.75p 125.00p 1448
12/04/2016 124.50p 126.63p 122.72p 126.63p 62522
11/04/2016 125.55p 126.55p 125.55p 126.37p 3512
08/04/2016 125.00p 129.25p 121.47p 129.25p 12985
07/04/2016 120.00p 127.50p 116.50p 127.50p 35675
06/04/2016 120.00p 120.49p 110.00p 118.00p 90804
05/04/2016 130.00p 135.00p 120.66p 123.00p 63167
04/04/2016 132.50p 132.50p 124.00p 130.00p 97945
01/04/2016 130.00p 133.00p 128.00p 128.50p 51160
31/03/2016 128.00p 131.34p 125.00p 125.00p 84252
30/03/2016 115.00p 131.77p 114.00p 128.38p 163246
29/03/2016 115.00p 115.00p 107.25p 113.25p 451861
24/03/2016 115.25p 115.25p 113.44p 113.63p 114271
23/03/2016 109.25p 118.00p 107.58p 114.25p 1001386
22/03/2016 100.00p 108.00p 98.00p 105.50p 176650
21/03/2016 110.25p 110.25p 99.65p 101.75p 69446
18/03/2016 115.25p 115.25p 109.96p 110.00p 15776
17/03/2016 117.75p 117.75p 116.00p 116.00p 3355
16/03/2016 118.25p 118.65p 118.00p 118.00p 418
15/03/2016 119.41p 120.54p 118.64p 120.38p 4093
14/03/2016 121.75p 121.75p 118.50p 118.50p 7508
11/03/2016 115.96p 118.38p 115.96p 118.38p 129
10/03/2016 117.25p 117.70p 115.00p 115.25p 4314
09/03/2016 118.25p 118.25p 115.00p 115.00p 2644
08/03/2016 118.50p 119.88p 115.00p 115.00p 9943
07/03/2016 123.00p 123.00p 118.53p 120.25p 13376
04/03/2016 123.25p 127.45p 121.15p 124.87p 4359
03/03/2016 126.00p 128.93p 123.00p 123.00p 6227
02/03/2016 127.00p 127.03p 125.00p 125.00p 6424
01/03/2016 127.00p 127.50p 126.69p 127.50p 2352
29/02/2016 125.00p 131.24p 125.00p 130.00p 101
26/02/2016 129.00p 129.06p 125.00p 125.00p 6827
25/02/2016 128.00p 129.50p 127.75p 127.75p 29283
24/02/2016 126.00p 127.87p 126.00p 127.87p 2055
23/02/2016 128.00p 128.70p 125.38p 126.50p 12720
22/02/2016 128.71p 131.50p 128.71p 131.50p 83
19/02/2016 128.00p 131.50p 128.00p 131.50p 800
18/02/2016 125.50p 130.00p 125.25p 130.00p 4286
17/02/2016 129.25p 129.25p 126.50p 131.62p 7287
16/02/2016 131.50p 131.83p 130.00p 131.62p 3267
15/02/2016 132.00p 133.38p 130.00p 133.38p 6228
12/02/2016 132.25p 132.25p 126.50p 132.00p 11117
11/02/2016 133.00p 133.20p 130.00p 130.00p 9995
10/02/2016 135.00p 135.05p 135.00p 135.00p 8181
09/02/2016 137.00p 139.25p 135.00p 137.37p 14440
08/02/2016 140.00p 140.00p 137.00p 137.00p 8040
05/02/2016 139.25p 142.75p 136.00p 141.25p 58780
04/02/2016 140.50p 141.20p 140.50p 140.88p 12994
03/02/2016 142.50p 142.75p 140.00p 141.50p 51573
02/02/2016 141.65p 141.65p 141.00p 141.38p 22212
01/02/2016 141.00p 141.45p 140.01p 141.00p 9779
29/01/2016 136.00p 140.45p 136.00p 138.00p 16880
28/01/2016 140.00p 140.00p 139.50p 139.50p 6878
27/01/2016 143.00p 144.90p 140.10p 142.00p 13368
26/01/2016 145.00p 149.75p 142.95p 147.50p 31806
25/01/2016 142.00p 142.00p 138.90p 142.00p 51850
22/01/2016 139.00p 139.03p 139.00p 139.00p 665
21/01/2016 137.00p 137.00p 137.00p 137.00p 1000
20/01/2016 139.00p 140.00p 136.00p 137.50p 20967
19/01/2016 140.00p 140.00p 138.02p 139.00p 26344
18/01/2016 137.30p 140.50p 137.30p 140.50p 5466
15/01/2016 140.00p 141.45p 135.00p 137.87p 35233
14/01/2016 140.00p 140.00p 128.70p 135.00p 86145
13/01/2016 145.25p 145.79p 140.30p 142.38p 9652
12/01/2016 150.00p 150.00p 145.00p 145.25p 1559
11/01/2016 150.00p 152.75p 148.57p 150.00p 55842
08/01/2016 150.00p 150.00p 149.50p 149.87p 4500
07/01/2016 152.00p 152.47p 149.25p 149.25p 12900
06/01/2016 164.50p 164.50p 153.50p 153.50p 14258
05/01/2016 163.00p 163.50p 163.00p 163.50p 3715
04/01/2016 164.00p 165.00p 164.00p 165.00p 2950
31/12/2015 163.25p 166.88p 163.00p 166.88p 715
30/12/2015 165.25p 168.68p 163.50p 164.00p 7892
29/12/2015 165.00p 165.80p 161.35p 165.00p 4906
24/12/2015 164.75p 165.00p 162.37p 162.37p 0
23/12/2015 164.75p 165.00p 160.00p 165.00p 3080
22/12/2015 163.00p 165.00p 163.00p 165.00p 4383
21/12/2015 165.00p 168.00p 160.25p 163.00p 6258
18/12/2015 165.25p 169.75p 165.00p 168.00p 23711
17/12/2015 164.75p 168.00p 165.00p 168.00p 0
16/12/2015 164.75p 165.00p 163.02p 165.00p 3493
15/12/2015 165.25p 165.25p 162.00p 165.00p 13782
14/12/2015 165.93p 168.50p 165.93p 168.50p 590
11/12/2015 167.00p 168.50p 167.00p 168.50p 630
10/12/2015 168.00p 168.00p 165.25p 168.00p 0
09/12/2015 168.00p 168.10p 162.00p 165.25p 35028
08/12/2015 165.25p 169.75p 164.35p 167.00p 368965
07/12/2015 165.00p 168.10p 163.61p 167.38p 2975
04/12/2015 170.00p 170.00p 165.00p 165.00p 21170
03/12/2015 165.25p 171.20p 165.25p 171.00p 2971
02/12/2015 170.00p 172.00p 170.00p 171.00p 2239
01/12/2015 167.18p 171.00p 167.18p 171.00p 6029
30/11/2015 172.85p 172.85p 170.01p 171.88p 1637
27/11/2015 170.46p 170.46p 170.25p 170.25p 737
26/11/2015 171.00p 171.00p 169.00p 170.38p 9173
25/11/2015 173.00p 173.00p 171.00p 171.00p 6591
24/11/2015 175.00p 176.25p 172.75p 175.00p 2306
23/11/2015 172.00p 175.00p 172.00p 173.00p 561
20/11/2015 173.74p 176.37p 174.00p 174.00p 0
19/11/2015 173.74p 176.37p 173.74p 176.37p 3668
18/11/2015 173.22p 174.00p 173.22p 174.00p 2000
17/11/2015 175.38p 176.37p 173.97p 176.37p 44162
16/11/2015 173.00p 173.00p 171.25p 173.00p 1000
13/11/2015 172.00p 176.00p 172.00p 176.00p 10000
12/11/2015 173.25p 174.85p 172.34p 173.00p 12042
11/11/2015 175.25p 175.25p 173.19p 174.87p 5792
10/11/2015 175.00p 177.00p 175.00p 177.00p 71750
09/11/2015 175.25p 175.25p 172.95p 175.00p 3535
06/11/2015 175.25p 178.04p 175.00p 175.00p 35079
05/11/2015 171.00p 179.84p 171.00p 177.63p 24840
04/11/2015 174.75p 178.00p 172.00p 178.00p 149483
03/11/2015 174.50p 174.87p 172.50p 174.87p 30000
02/11/2015 173.00p 173.51p 172.50p 172.50p 19774
30/10/2015 170.25p 179.75p 166.47p 173.00p 44583
29/10/2015 176.00p 179.50p 166.65p 170.00p 56543
28/10/2015 196.75p 198.50p 170.00p 175.00p 62157
27/10/2015 203.25p 203.25p 200.00p 202.00p 6948
26/10/2015 209.00p 209.00p 200.00p 203.00p 36253
23/10/2015 210.25p 212.28p 210.25p 211.63p 1006
22/10/2015 207.25p 212.37p 207.25p 212.37p 14
21/10/2015 210.00p 211.16p 210.00p 210.00p 2514
20/10/2015 210.00p 210.10p 210.00p 210.00p 28785
19/10/2015 212.00p 214.75p 207.81p 209.25p 18614
16/10/2015 214.25p 217.70p 209.75p 210.00p 18289
15/10/2015 217.00p 218.90p 212.75p 212.75p 3846
14/10/2015 218.90p 218.90p 217.20p 218.62p 4507
13/10/2015 217.30p 218.75p 217.30p 218.37p 1940
12/10/2015 222.25p 223.80p 218.50p 218.75p 8406
09/10/2015 222.25p 223.75p 220.00p 220.00p 5207
08/10/2015 224.75p 224.75p 222.00p 223.38p 1346
07/10/2015 225.00p 225.00p 222.00p 222.75p 4440
06/10/2015 227.00p 227.41p 224.00p 224.25p 11876
05/10/2015 229.75p 230.00p 228.00p 230.00p 1650
02/10/2015 235.25p 235.25p 227.74p 230.00p 8565
01/10/2015 230.25p 235.00p 230.25p 234.00p 4556
30/09/2015 247.00p 247.00p 223.06p 229.00p 75343
29/09/2015 254.00p 259.75p 250.00p 250.00p 53003
28/09/2015 255.00p 257.50p 251.00p 254.00p 253502
25/09/2015 257.00p 257.50p 255.00p 257.50p 6840
24/09/2015 255.00p 260.00p 252.50p 260.00p 5118
23/09/2015 256.00p 259.00p 255.00p 259.00p 4314
22/09/2015 256.00p 260.00p 256.00p 256.00p 9447
21/09/2015 255.00p 260.00p 254.00p 260.00p 1667
18/09/2015 257.37p 257.50p 255.00p 257.50p 100
17/09/2015 255.00p 255.10p 255.00p 255.00p 1140
16/09/2015 257.00p 257.00p 256.00p 257.00p 2357
15/09/2015 259.75p 259.75p 255.00p 259.00p 10943
14/09/2015 259.75p 259.75p 256.25p 258.00p 335
11/09/2015 255.00p 260.00p 255.00p 260.00p 581
10/09/2015 255.00p 257.50p 255.00p 257.50p 233
09/09/2015 257.38p 260.00p 257.38p 257.38p 286
08/09/2015 255.00p 260.00p 253.00p 260.00p 1111
07/09/2015 255.00p 260.00p 252.25p 260.00p 4879
04/09/2015 255.00p 257.50p 255.00p 257.50p 250
03/09/2015 255.00p 260.00p 252.35p 260.00p 1258
02/09/2015 259.75p 257.50p 257.38p 257.50p 0
01/09/2015 259.75p 258.50p 257.38p 257.38p 0
28/08/2015 259.75p 259.75p 257.41p 258.50p 937
27/08/2015 252.00p 260.00p 252.00p 260.00p 1086
26/08/2015 250.35p 256.24p 250.00p 255.75p 2032
25/08/2015 250.00p 256.22p 248.00p 250.00p 5279
24/08/2015 248.25p 249.18p 248.00p 248.00p 2708
21/08/2015 250.25p 252.00p 247.50p 252.00p 7466
20/08/2015 250.99p 257.03p 250.00p 255.87p 10104
19/08/2015 250.00p 252.00p 248.87p 250.38p 3872
18/08/2015 250.25p 250.25p 245.00p 250.00p 13774
17/08/2015 250.25p 256.02p 250.25p 254.87p 1071
14/08/2015 255.00p 255.00p 250.00p 252.00p 44456

*Close Price adjusted for both dividends and splits