Silence Therapeutics (SLN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/01/2014 289.75p 305.00p 279.00p 288.00p 110419
13/01/2014 265.00p 290.00p 260.00p 287.00p 290912
10/01/2014 250.00p 270.00p 244.00p 260.00p 127571
09/01/2014 255.00p 255.00p 242.96p 244.00p 27639
08/01/2014 260.00p 265.00p 246.00p 250.00p 56920
07/01/2014 255.00p 258.00p 253.00p 257.50p 65539
06/01/2014 258.75p 259.19p 250.00p 257.00p 33105
03/01/2014 245.00p 255.00p 240.50p 250.00p 15636
02/01/2014 230.75p 245.00p 230.75p 242.50p 18129
31/12/2013 229.75p 240.00p 220.00p 230.50p 13748
30/12/2013 214.75p 229.00p 212.72p 220.00p 88884
27/12/2013 210.00p 217.25p 205.00p 211.50p 25174
24/12/2013 210.50p 210.50p 208.00p 208.00p 905
23/12/2013 213.00p 216.50p 210.00p 211.50p 10760
20/12/2013 211.00p 216.73p 210.00p 216.50p 204336
19/12/2013 210.00p 211.20p 210.00p 210.00p 1234
18/12/2013 210.00p 210.50p 210.00p 210.00p 1111
17/12/2013 211.00p 211.00p 210.00p 210.50p 2375
16/12/2013 210.25p 216.50p 208.00p 210.00p 13098
13/12/2013 208.00p 210.25p 208.00p 208.00p 5417
12/12/2013 210.25p 217.50p 208.00p 208.00p 27446
11/12/2013 215.00p 215.50p 209.00p 210.00p 23586
10/12/2013 214.00p 219.50p 212.00p 214.50p 5437
09/12/2013 215.00p 219.75p 212.00p 219.50p 6581
06/12/2013 213.00p 220.00p 207.00p 220.00p 51415
05/12/2013 212.75p 215.88p 212.75p 215.88p 6
04/12/2013 208.00p 212.00p 200.00p 207.00p 54961
03/12/2013 202.00p 207.25p 195.25p 202.00p 61276
02/12/2013 203.00p 208.00p 201.25p 202.00p 27999
29/11/2013 212.00p 212.00p 204.00p 205.50p 68924
28/11/2013 214.00p 219.25p 212.00p 212.00p 139343
27/11/2013 218.00p 218.00p 210.00p 212.75p 33478
26/11/2013 223.00p 224.27p 217.00p 217.00p 10198
25/11/2013 225.00p 228.00p 216.75p 216.75p 52117
22/11/2013 229.75p 233.50p 225.00p 225.00p 32426
21/11/2013 248.00p 252.30p 221.50p 221.50p 51413
20/11/2013 265.00p 265.00p 248.00p 248.00p 49595
19/11/2013 285.00p 285.75p 261.00p 265.00p 154980
18/11/2013 265.00p 282.00p 262.50p 282.00p 89621
15/11/2013 260.25p 262.50p 260.00p 262.50p 42875
14/11/2013 256.00p 260.75p 255.00p 256.50p 126694
13/11/2013 254.00p 255.00p 254.00p 255.00p 38061
12/11/2013 254.75p 255.00p 249.25p 255.00p 124725
11/11/2013 250.52p 250.52p 244.00p 249.25p 1497
08/11/2013 252.00p 252.00p 244.00p 244.00p 0
07/11/2013 252.00p 252.00p 244.00p 244.00p 8601
06/11/2013 250.00p 255.00p 248.00p 252.25p 26146
05/11/2013 250.00p 260.00p 248.00p 248.00p 28761
04/11/2013 249.75p 255.00p 245.73p 255.00p 82532
01/11/2013 245.00p 245.00p 242.00p 243.00p 0
31/10/2013 245.00p 245.00p 242.00p 242.00p 41387
30/10/2013 244.25p 246.00p 239.25p 240.00p 22978
29/10/2013 244.75p 246.75p 240.00p 240.00p 165172
28/10/2013 240.25p 246.00p 240.00p 240.00p 59000
25/10/2013 248.50p 249.00p 240.00p 240.00p 127585
24/10/2013 255.00p 256.00p 240.00p 242.00p 63007
23/10/2013 260.00p 260.00p 256.00p 256.00p 89650
22/10/2013 265.00p 265.00p 258.00p 258.00p 7539
21/10/2013 260.00p 260.00p 255.00p 259.00p 1500
18/10/2013 257.25p 262.50p 253.00p 255.00p 31017
17/10/2013 262.00p 265.00p 258.00p 262.50p 1355
16/10/2013 265.00p 265.00p 255.25p 258.00p 808856
15/10/2013 270.00p 270.00p 257.25p 264.00p 14144
14/10/2013 272.00p 272.00p 250.50p 267.00p 18921
11/10/2013 272.00p 274.75p 270.00p 270.00p 7651
10/10/2013 273.25p 276.00p 272.00p 272.00p 16926
09/10/2013 279.75p 279.75p 272.00p 273.50p 13331
08/10/2013 272.25p 272.50p 272.00p 272.00p 1533
07/10/2013 280.00p 280.00p 270.00p 272.50p 42275
04/10/2013 272.00p 280.00p 270.00p 275.38p 32477
03/10/2013 275.00p 275.00p 270.00p 272.00p 17955
02/10/2013 280.00p 280.00p 270.00p 278.00p 125618
01/10/2013 270.00p 277.25p 265.00p 275.00p 122711
30/09/2013 278.00p 278.00p 268.25p 275.00p 36380
27/09/2013 275.00p 280.00p 273.00p 278.00p 84834
26/09/2013 270.00p 275.00p 269.00p 272.50p 7908
25/09/2013 275.00p 278.00p 265.00p 269.00p 11453
24/09/2013 280.00p 280.00p 264.00p 266.50p 33683
23/09/2013 279.00p 284.00p 268.00p 275.00p 12117
20/09/2013 280.00p 289.75p 275.00p 277.00p 14772
19/09/2013 275.00p 284.00p 275.00p 275.00p 19663
18/09/2013 289.75p 293.75p 270.00p 276.50p 24025
17/09/2013 287.25p 297.75p 280.00p 282.50p 50983
16/09/2013 270.00p 302.50p 270.00p 297.75p 34947
13/09/2013 267.00p 295.00p 267.00p 270.00p 112723
12/09/2013 245.00p 270.00p 245.00p 270.00p 112661
11/09/2013 239.75p 242.50p 237.00p 242.50p 4014
10/09/2013 237.00p 252.00p 237.00p 237.00p 62336
09/09/2013 218.00p 237.00p 218.00p 237.00p 60818
06/09/2013 210.00p 218.00p 205.00p 217.00p 251088
05/09/2013 199.50p 205.00p 197.00p 205.00p 36113
04/09/2013 197.00p 200.00p 195.00p 195.00p 12860
03/09/2013 196.00p 200.00p 195.00p 199.87p 36637
02/09/2013 193.00p 197.00p 190.00p 196.25p 21931
30/08/2013 190.50p 191.50p 190.00p 190.00p 4574
29/08/2013 190.00p 191.50p 188.00p 191.50p 38975
28/08/2013 196.00p 196.00p 185.00p 191.00p 46472
27/08/2013 203.00p 203.00p 195.00p 195.00p 40571
23/08/2013 204.00p 206.00p 198.00p 202.25p 25586
22/08/2013 205.00p 206.00p 202.50p 206.00p 0
21/08/2013 205.00p 205.15p 202.50p 204.00p 10913
20/08/2013 206.00p 208.00p 202.00p 205.00p 8520
19/08/2013 206.00p 206.00p 206.00p 206.00p 6000
16/08/2013 206.00p 209.50p 201.00p 208.00p 6176
15/08/2013 206.00p 207.50p 201.00p 201.00p 37977
14/08/2013 197.00p 207.50p 197.00p 207.50p 41193
13/08/2013 200.00p 203.38p 197.00p 197.00p 110846
12/08/2013 205.00p 205.00p 203.38p 203.38p 3500
09/08/2013 210.00p 211.88p 195.00p 203.00p 127593
08/08/2013 217.00p 222.75p 207.00p 211.88p 43226
07/08/2013 220.00p 223.75p 215.00p 217.88p 159286
06/08/2013 220.00p 227.50p 220.00p 223.75p 18499
05/08/2013 218.00p 226.50p 218.00p 224.00p 53539
02/08/2013 220.00p 221.00p 217.00p 220.37p 7760
01/08/2013 220.00p 225.00p 215.00p 221.00p 17564
31/07/2013 219.00p 221.00p 219.00p 221.00p 100
30/07/2013 217.00p 220.00p 217.00p 219.50p 5634
29/07/2013 220.00p 222.50p 217.00p 221.00p 15445
26/07/2013 227.00p 229.75p 219.00p 222.50p 26420
25/07/2013 223.00p 225.00p 223.00p 225.00p 312
24/07/2013 221.00p 225.75p 220.00p 224.25p 10270
23/07/2013 222.00p 223.00p 220.00p 221.50p 14899
22/07/2013 222.00p 224.50p 222.00p 224.50p 860
19/07/2013 226.00p 226.50p 221.00p 224.00p 16517
18/07/2013 224.00p 228.80p 218.00p 226.50p 28843
17/07/2013 228.00p 228.00p 217.00p 223.50p 72866
16/07/2013 233.75p 238.00p 227.00p 229.50p 89278
15/07/2013 220.00p 232.75p 219.00p 232.75p 178652
12/07/2013 205.00p 218.00p 204.00p 216.50p 59371
11/07/2013 197.00p 213.00p 192.50p 206.50p 64884
10/07/2013 190.00p 195.00p 190.00p 192.50p 7468
09/07/2013 182.00p 195.00p 179.25p 191.50p 83631
08/07/2013 185.00p 187.00p 182.00p 184.00p 18274
05/07/2013 187.00p 187.00p 184.00p 187.00p 6103
04/07/2013 188.00p 188.00p 183.00p 185.00p 34309
03/07/2013 188.00p 190.00p 188.00p 190.00p 18458
02/07/2013 193.00p 195.00p 188.25p 190.00p 428917
01/07/2013 190.00p 193.00p 185.00p 190.00p 35255
28/06/2013 180.00p 189.00p 176.00p 185.00p 75411
27/06/2013 166.00p 178.00p 164.16p 176.00p 126577
26/06/2013 161.00p 166.00p 157.00p 162.00p 427788
25/06/2013 160.00p 163.00p 155.00p 158.50p 227497
24/06/2013 166.00p 168.50p 158.00p 163.00p 121407
21/06/2013 168.00p 174.00p 166.00p 168.50p 32405
20/06/2013 166.00p 169.00p 164.76p 168.00p 13763
19/06/2013 167.00p 168.50p 165.00p 168.00p 2699
18/06/2013 172.00p 172.00p 168.00p 168.50p 15000
17/06/2013 170.00p 175.00p 169.00p 169.00p 6025
14/06/2013 170.00p 170.00p 169.00p 169.50p 14074
13/06/2013 175.00p 175.00p 169.00p 169.50p 38959
12/06/2013 177.00p 180.00p 175.00p 175.00p 28498
11/06/2013 174.00p 180.00p 174.00p 180.00p 4889
10/06/2013 175.00p 178.00p 174.00p 176.00p 11095
07/06/2013 177.00p 178.00p 175.00p 178.00p 4500
06/06/2013 187.00p 187.75p 175.00p 177.00p 29178
05/06/2013 187.00p 191.50p 187.00p 187.75p 7032
04/06/2013 191.00p 191.00p 187.00p 190.00p 2258
03/06/2013 188.00p 191.00p 185.00p 187.00p 7625
31/05/2013 191.96p 191.96p 191.00p 191.00p 58
30/05/2013 192.40p 192.40p 189.00p 191.00p 1113
29/05/2013 193.00p 194.00p 190.00p 190.00p 34685
28/05/2013 187.50p 191.80p 185.50p 191.00p 43898
24/05/2013 179.50p 187.00p 176.25p 185.50p 80278
23/05/2013 195.00p 195.00p 175.00p 178.00p 125983
22/05/2013 203.00p 205.00p 196.00p 197.00p 28175
21/05/2013 206.00p 208.00p 200.00p 205.00p 66055
20/05/2013 209.00p 209.00p 208.00p 208.00p 3500
17/05/2013 210.00p 210.00p 208.00p 210.00p 11092
16/05/2013 210.00p 212.50p 210.00p 210.00p 1425
15/05/2013 214.00p 215.00p 210.00p 210.00p 19384
14/05/2013 223.00p 223.00p 214.00p 215.50p 20941
13/05/2013 221.00p 221.00p 215.00p 219.50p 21468
10/05/2013 223.50p 232.00p 215.00p 217.50p 13591
09/05/2013 222.00p 232.00p 222.00p 224.50p 11425
08/05/2013 228.00p 235.00p 225.00p 231.63p 49249
07/05/2013 223.00p 237.69p 220.00p 229.00p 18278
03/05/2013 225.00p 238.40p 223.00p 228.00p 43653
02/05/2013 225.00p 235.00p 225.00p 230.00p 82294
01/05/2013 200.00p 235.00p 200.00p 230.00p 190387
30/04/2013 205.00p 210.00p 207.50p 210.00p 252074
29/04/2013 207.50p 209.00p 205.00p 207.50p 23762
26/04/2013 205.00p 207.50p 200.00p 205.00p 13485
25/04/2013 205.00p 205.00p 200.00p 200.00p 26305
24/04/2013 212.50p 212.50p 205.00p 205.00p 21154
23/04/2013 207.50p 210.00p 200.00p 205.00p 12469
22/04/2013 210.00p 212.50p 207.50p 210.00p 2372
19/04/2013 205.00p 211.00p 202.50p 205.50p 7749
18/04/2013 210.00p 212.50p 197.88p 202.50p 41380
17/04/2013 220.00p 220.00p 205.00p 205.00p 50547
16/04/2013 210.00p 220.00p 200.40p 212.50p 42020
15/04/2013 210.00p 217.50p 205.00p 213.75p 7556
12/04/2013 202.50p 212.37p 200.00p 210.00p 11657
11/04/2013 210.00p 220.00p 200.00p 206.00p 61351
10/04/2013 217.50p 230.00p 210.00p 220.00p 104057
09/04/2013 217.50p 227.50p 215.63p 221.25p 25913
08/04/2013 215.00p 229.12p 215.00p 223.75p 22769
05/04/2013 220.00p 227.13p 215.00p 217.50p 17324
04/04/2013 216.10p 227.50p 215.00p 226.25p 11610
03/04/2013 220.00p 230.00p 216.25p 227.50p 161913
02/04/2013 230.00p 234.00p 212.50p 216.25p 65592

*Close Price adjusted for both dividends and splits