Silence Therapeutics (SLN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/03/2013 230.00p 235.00p 227.50p 232.50p 34180
27/03/2013 240.00p 240.00p 230.00p 232.50p 9639
26/03/2013 235.00p 235.50p 231.50p 235.00p 1148
25/03/2013 237.50p 237.50p 225.00p 235.00p 51298
22/03/2013 225.00p 237.50p 217.50p 235.00p 70434
21/03/2013 222.50p 228.25p 221.13p 228.25p 38537
20/03/2013 227.50p 227.50p 220.00p 223.75p 19865
19/03/2013 235.00p 235.00p 225.38p 226.25p 59772
18/03/2013 235.00p 245.00p 228.20p 236.75p 51672
15/03/2013 240.00p 244.50p 235.00p 243.00p 21031
14/03/2013 240.00p 246.37p 235.75p 242.00p 70935
13/03/2013 245.00p 250.48p 240.38p 241.25p 40852
12/03/2013 250.50p 250.50p 243.11p 248.25p 59007
11/03/2013 247.50p 252.50p 245.25p 250.00p 49708
08/03/2013 251.00p 254.65p 245.00p 247.50p 95837
07/03/2013 251.00p 254.92p 243.35p 246.75p 75187
06/03/2013 260.00p 261.50p 247.00p 250.00p 358607
05/03/2013 200.00p 260.00p 195.00p 247.50p 380228
04/03/2013 245.00p 245.00p 200.00p 202.50p 172614
01/03/2013 250.00p 251.25p 230.50p 237.50p 113612
28/02/2013 250.50p 259.00p 250.50p 251.50p 41902
27/02/2013 260.00p 260.00p 250.34p 255.25p 20396
26/02/2013 256.00p 262.00p 252.50p 257.50p 58034
25/02/2013 255.00p 262.13p 255.00p 258.75p 5328
22/02/2013 260.00p 264.00p 252.50p 256.25p 74418
21/02/2013 257.50p 261.00p 250.00p 261.00p 55438
20/02/2013 257.50p 261.50p 257.50p 260.25p 60448
19/02/2013 260.00p 266.50p 255.00p 258.75p 20735
18/02/2013 267.50p 270.00p 251.00p 266.50p 58185
15/02/2013 260.00p 272.50p 260.00p 270.00p 8766
14/02/2013 272.00p 272.00p 262.50p 267.50p 28694
13/02/2013 267.50p 269.85p 260.37p 268.75p 55011
12/02/2013 269.00p 271.00p 260.50p 268.75p 27475
11/02/2013 255.00p 271.50p 253.75p 269.25p 96894
08/02/2013 252.50p 255.00p 250.00p 253.75p 25887
07/02/2013 250.00p 255.00p 250.00p 253.75p 22245
06/02/2013 257.50p 260.00p 247.50p 257.00p 117091
05/02/2013 257.50p 262.50p 251.95p 258.00p 40444
04/02/2013 265.00p 275.00p 250.00p 258.00p 78802
01/02/2013 270.00p 275.50p 267.50p 272.50p 80385
31/01/2013 275.00p 281.25p 266.25p 275.75p 46590
30/01/2013 285.00p 287.50p 275.00p 281.25p 39844
29/01/2013 275.00p 287.50p 271.75p 280.50p 421729
28/01/2013 295.00p 299.50p 287.75p 296.25p 49567
25/01/2013 300.00p 300.00p 282.63p 293.75p 76679
24/01/2013 275.00p 300.00p 275.00p 294.50p 143204
23/01/2013 272.50p 286.00p 263.50p 280.00p 101849
22/01/2013 286.00p 290.00p 267.50p 267.50p 129599
21/01/2013 295.00p 299.50p 277.50p 288.75p 113558
18/01/2013 300.00p 307.50p 290.50p 297.50p 125934
17/01/2013 322.50p 353.45p 280.50p 300.00p 565216
16/01/2013 256.00p 322.00p 254.65p 312.50p 458881
15/01/2013 267.50p 267.50p 248.05p 255.25p 176834
14/01/2013 247.50p 265.00p 245.50p 260.00p 245872
11/01/2013 232.50p 257.50p 228.65p 247.50p 268125
10/01/2013 225.00p 232.00p 221.50p 231.25p 46006
09/01/2013 220.00p 227.50p 210.00p 223.75p 205813
08/01/2013 230.00p 230.00p 218.10p 221.25p 58502
07/01/2013 232.50p 238.13p 230.00p 231.25p 20759
04/01/2013 235.00p 235.00p 233.50p 233.75p 31335
03/01/2013 247.50p 247.50p 227.75p 235.75p 146085
02/01/2013 217.50p 250.00p 217.50p 241.25p 222645
31/12/2012 217.50p 222.00p 215.00p 218.75p 5277
28/12/2012 220.00p 222.50p 217.50p 220.00p 31950
27/12/2012 217.50p 221.00p 216.95p 218.75p 20486
24/12/2012 217.50p 221.50p 217.50p 220.25p 13347
21/12/2012 220.00p 220.00p 215.00p 217.50p 12931
20/12/2012 220.00p 223.55p 214.50p 217.50p 56358
19/12/2012 220.00p 224.03p 215.00p 216.25p 40382
18/12/2012 215.00p 218.50p 212.50p 217.00p 31383
17/12/2012 205.00p 218.50p 205.00p 215.00p 22250
14/12/2012 215.00p 217.20p 205.50p 215.75p 23198
13/12/2012 212.10p 217.80p 208.50p 212.00p 11797
12/12/2012 215.00p 221.50p 206.50p 217.50p 14920
11/12/2012 226.00p 226.00p 207.50p 215.00p 49072
10/12/2012 230.00p 233.03p 218.90p 221.75p 70021
07/12/2012 217.50p 230.00p 217.50p 225.00p 155964
06/12/2012 212.50p 242.25p 207.50p 212.50p 342282
05/12/2012 172.50p 215.00p 172.50p 210.00p 323780
04/12/2012 175.00p 179.00p 175.00p 176.25p 28011
03/12/2012 175.00p 183.00p 175.00p 178.00p 217528
30/11/2012 180.00p 183.57p 175.00p 175.00p 194813
29/11/2012 160.00p 199.50p 160.00p 177.00p 530141
28/11/2012 165.00p 167.00p 125.00p 160.00p 1070674
27/11/2012 162.50p 171.12p 155.00p 155.00p 60044
26/11/2012 175.00p 178.00p 162.50p 167.50p 46272
23/11/2012 170.00p 175.50p 165.80p 169.25p 53622
22/11/2012 156.00p 171.75p 156.00p 164.25p 97172
21/11/2012 140.00p 162.50p 140.00p 152.50p 86397
20/11/2012 157.50p 162.00p 135.00p 145.00p 222302
19/11/2012 165.00p 172.50p 150.05p 155.00p 366522
16/11/2012 165.00p 168.75p 165.00p 168.00p 93025
15/11/2012 165.00p 170.00p 163.13p 166.25p 25772
14/11/2012 172.50p 172.50p 165.30p 167.50p 20192
13/11/2012 168.00p 174.00p 165.50p 169.50p 11659
12/11/2012 174.50p 175.00p 168.00p 175.00p 5406
09/11/2012 167.50p 174.50p 167.50p 174.25p 45939
08/11/2012 170.00p 176.00p 167.50p 172.50p 59217
07/11/2012 170.00p 175.00p 169.38p 173.75p 34462
06/11/2012 179.00p 179.00p 167.50p 177.00p 62283
05/11/2012 179.00p 187.50p 170.05p 175.50p 45392
02/11/2012 180.00p 185.00p 172.50p 175.00p 106807
01/11/2012 179.00p 179.00p 175.00p 177.00p 17733
31/10/2012 169.00p 177.50p 169.00p 174.50p 88776
30/10/2012 166.00p 177.50p 166.00p 173.75p 53581
29/10/2012 165.00p 168.35p 165.00p 166.75p 43949
26/10/2012 173.50p 178.45p 165.60p 170.00p 47455
25/10/2012 185.00p 190.00p 175.00p 175.00p 90463
24/10/2012 190.00p 192.00p 176.50p 186.25p 87607
23/10/2012 182.50p 195.00p 181.75p 187.50p 178897
22/10/2012 162.50p 180.00p 161.75p 177.75p 210426
19/10/2012 160.00p 165.00p 157.50p 162.50p 75798
18/10/2012 152.50p 161.50p 152.50p 160.00p 114051
17/10/2012 154.00p 155.00p 147.75p 150.00p 41266
16/10/2012 150.00p 157.50p 140.00p 155.00p 242932
15/10/2012 145.00p 150.00p 145.00p 146.25p 44251
12/10/2012 155.00p 155.00p 145.00p 145.00p 33525
11/10/2012 150.00p 153.40p 147.86p 151.25p 98826
10/10/2012 155.00p 156.40p 144.00p 150.00p 195363
09/10/2012 160.00p 161.40p 156.40p 158.00p 76125
08/10/2012 154.00p 164.50p 153.50p 160.00p 117305
05/10/2012 162.50p 172.50p 153.50p 153.75p 95208
04/10/2012 145.00p 169.50p 140.00p 162.50p 570263
03/10/2012 127.50p 150.00p 125.00p 140.00p 219647
02/10/2012 125.00p 128.50p 122.45p 127.50p 77821
01/10/2012 125.00p 131.70p 125.00p 128.00p 10513
28/09/2012 130.00p 135.75p 128.00p 130.00p 74723
27/09/2012 125.00p 128.15p 123.00p 127.00p 27267
26/09/2012 125.00p 134.81p 125.00p 127.00p 363252
25/09/2012 135.00p 135.00p 121.75p 130.00p 250101
24/09/2012 137.50p 142.00p 130.90p 133.75p 30423
21/09/2012 127.50p 140.00p 127.50p 137.50p 48291
20/09/2012 142.50p 142.50p 126.40p 127.50p 84470
19/09/2012 135.50p 142.50p 134.80p 139.75p 310974
18/09/2012 125.00p 145.00p 125.00p 132.50p 121041
17/09/2012 125.00p 130.00p 124.00p 127.50p 245763
14/09/2012 120.00p 132.00p 118.40p 123.75p 96700
13/09/2012 127.50p 132.50p 118.00p 121.25p 120687
12/09/2012 127.00p 130.00p 117.50p 121.25p 310849
11/09/2012 117.00p 145.00p 113.05p 122.50p 683792
10/09/2012 112.50p 124.00p 102.50p 111.50p 359465
07/09/2012 100.00p 105.00p 97.80p 103.00p 81623
06/09/2012 95.00p 100.00p 92.80p 100.00p 55087
05/09/2012 93.00p 93.00p 90.00p 93.00p 145623
04/09/2012 100.00p 101.00p 93.00p 95.25p 101457
03/09/2012 99.50p 105.00p 98.75p 98.75p 51249
31/08/2012 92.50p 100.00p 90.00p 98.50p 174296
30/08/2012 89.00p 96.00p 85.00p 95.00p 57737
29/08/2012 97.50p 105.00p 89.00p 89.00p 43700
28/08/2012 97.50p 105.50p 94.50p 97.50p 211419
24/08/2012 87.50p 100.00p 82.05p 91.25p 214988
23/08/2012 80.00p 87.50p 78.85p 83.50p 673880
22/08/2012 74.00p 81.00p 74.00p 75.50p 428554
21/08/2012 72.50p 72.50p 68.00p 70.00p 27132
20/08/2012 75.00p 75.00p 69.00p 72.50p 58919
17/08/2012 65.00p 70.00p 64.00p 68.50p 49624
16/08/2012 67.50p 67.50p 60.50p 64.75p 338863
15/08/2012 69.50p 70.00p 62.50p 62.50p 89928
14/08/2012 72.50p 73.45p 69.50p 69.50p 6309
13/08/2012 75.50p 76.00p 70.00p 75.00p 274684
10/08/2012 67.50p 70.04p 65.50p 68.50p 166121
09/08/2012 65.00p 75.00p 64.65p 66.25p 117245
08/08/2012 62.50p 65.00p 59.00p 64.50p 590884
07/08/2012 62.50p 67.50p 60.00p 61.75p 315676
06/08/2012 62.50p 68.00p 61.75p 61.75p 273958
03/08/2012 65.00p 68.15p 57.50p 59.75p 28068
02/08/2012 67.50p 67.50p 59.10p 59.50p 77936
01/08/2012 71.00p 72.00p 66.00p 67.00p 47777
31/07/2012 70.00p 77.00p 70.00p 72.25p 167863
30/07/2012 66.00p 71.50p 64.20p 71.00p 107404
27/07/2012 60.00p 70.00p 55.00p 66.50p 1242199
26/07/2012 52.95p 58.55p 50.95p 57.25p 8408
25/07/2012 53.33p 54.75p 50.00p 54.75p 8563
24/07/2012 50.00p 59.50p 50.00p 54.75p 22051
23/07/2012 50.00p 61.25p 50.00p 55.00p 7307
20/07/2012 54.00p 60.00p 48.00p 57.50p 45170
19/07/2012 50.00p 57.10p 49.85p 55.50p 42819
18/07/2012 45.00p 49.50p 44.00p 49.00p 87045
17/07/2012 46.00p 47.50p 45.00p 46.25p 17455
16/07/2012 47.50p 47.50p 45.00p 45.50p 11268
13/07/2012 38.50p 45.00p 38.50p 44.25p 62429
12/07/2012 38.00p 39.50p 33.59p 37.50p 320840
11/07/2012 38.38p 42.13p 38.38p 40.96p 1295
10/07/2012 44.47p 44.47p 40.40p 42.83p 7733
09/07/2012 44.47p 51.49p 41.66p 45.64p 77660
06/07/2012 46.81p 47.54p 42.13p 42.13p 36018
05/07/2012 45.87p 50.79p 43.53p 47.51p 2894
04/07/2012 44.47p 46.81p 44.47p 45.64p 12980
03/07/2012 46.81p 51.02p 45.50p 48.45p 5815
02/07/2012 55.24p 58.98p 46.81p 49.15p 25805
29/06/2012 51.49p 56.17p 51.49p 53.83p 20381
28/06/2012 56.17p 56.17p 50.60p 53.13p 9577
27/06/2012 46.81p 56.17p 45.97p 53.13p 74628
26/06/2012 46.81p 50.09p 43.07p 46.81p 19420
25/06/2012 50.09p 50.09p 42.13p 46.81p 2228
22/06/2012 46.81p 50.56p 43.30p 50.56p 11349
21/06/2012 55.24p 55.24p 46.81p 51.49p 5917
20/06/2012 50.70p 50.70p 50.32p 50.32p 150
19/06/2012 54.63p 55.24p 49.15p 52.19p 13749
18/06/2012 46.81p 53.83p 46.81p 50.32p 14105

*Close Price adjusted for both dividends and splits