Silence Therapeutics (SLN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/06/2012 51.49p 51.49p 49.15p 49.15p 908
14/06/2012 44.47p 51.49p 37.36p 49.15p 93259
13/06/2012 44.47p 50.56p 44.47p 49.15p 11312
12/06/2012 51.49p 58.75p 46.81p 49.15p 16876
11/06/2012 58.51p 63.66p 56.17p 56.17p 4955
08/06/2012 65.54p 65.54p 53.18p 58.51p 1987
07/06/2012 54.77p 60.85p 54.77p 60.85p 2185
06/06/2012 63.19p 63.19p 56.23p 59.68p 2205
01/06/2012 63.19p 69.05p 56.17p 60.85p 9798
31/05/2012 65.54p 70.22p 57.11p 60.85p 26180
30/05/2012 58.51p 61.32p 51.49p 53.83p 24284
29/05/2012 58.51p 64.60p 58.09p 60.85p 23787
28/05/2012 70.22p 70.22p 59.70p 62.02p 17015
25/05/2012 68.81p 75.54p 68.81p 73.73p 5127
24/05/2012 65.54p 71.62p 65.54p 68.58p 11245
23/05/2012 70.22p 72.56p 66.24p 69.05p 19248
22/05/2012 70.22p 74.90p 70.22p 74.90p 6809
21/05/2012 79.58p 80.19p 72.56p 76.07p 5584
18/05/2012 73.49p 79.58p 72.56p 76.07p 11483
17/05/2012 77.24p 82.86p 75.37p 79.58p 14551
16/05/2012 77.24p 77.24p 75.60p 75.60p 55
15/05/2012 74.90p 76.30p 73.96p 76.30p 9745
14/05/2012 72.56p 75.37p 72.56p 73.73p 9387
11/05/2012 77.24p 77.24p 70.22p 75.60p 7210
10/05/2012 72.56p 76.77p 70.68p 73.26p 6963
09/05/2012 72.56p 75.93p 71.15p 74.90p 15142
08/05/2012 74.90p 78.27p 70.22p 75.13p 18375
04/05/2012 79.58p 81.68p 75.12p 77.24p 54964
03/05/2012 84.26p 86.13p 79.58p 81.92p 76267
02/05/2012 82.39p 82.39p 74.90p 78.41p 26902
01/05/2012 79.58p 82.86p 78.17p 82.39p 62350
30/04/2012 83.32p 84.26p 77.47p 78.64p 33467
27/04/2012 86.60p 86.60p 79.58p 84.73p 13586
26/04/2012 84.54p 84.96p 84.26p 84.96p 5657
25/04/2012 88.94p 88.94p 78.78p 84.03p 66381
24/04/2012 93.62p 93.62p 87.54p 92.22p 11536
23/04/2012 91.28p 95.96p 87.54p 91.28p 5833
20/04/2012 94.56p 94.79p 87.54p 94.79p 33590
19/04/2012 94.56p 102.98p 94.56p 96.43p 6183
18/04/2012 102.98p 102.98p 95.96p 96.43p 15705
17/04/2012 100.64p 107.66p 96.90p 99.94p 85982
16/04/2012 89.17p 101.58p 89.17p 94.09p 25704
13/04/2012 88.24p 98.12p 88.24p 88.94p 11027
12/04/2012 87.54p 98.02p 87.54p 92.92p 2404
11/04/2012 88.94p 95.49p 87.97p 94.79p 0
10/04/2012 88.94p 95.49p 87.97p 94.79p 29426
05/04/2012 88.94p 103.17p 88.94p 95.96p 7913
04/04/2012 88.94p 94.79p 88.94p 94.79p 534
03/04/2012 100.64p 100.64p 88.94p 95.96p 7131
02/04/2012 92.45p 95.96p 88.94p 95.96p 23701
30/03/2012 102.98p 105.79p 95.03p 99.00p 8345
29/03/2012 93.62p 100.64p 91.42p 99.47p 16064
28/03/2012 98.30p 105.86p 84.26p 99.47p 61554
27/03/2012 98.77p 102.98p 98.77p 102.98p 4315
26/03/2012 105.32p 105.32p 98.30p 102.98p 8730
23/03/2012 102.98p 107.73p 100.64p 100.64p 13602
22/03/2012 103.92p 107.66p 100.64p 102.28p 22675
21/03/2012 112.35p 113.75p 102.98p 109.30p 50561
20/03/2012 113.75p 117.26p 107.66p 112.35p 30200
19/03/2012 124.05p 125.92p 114.69p 118.20p 27752
16/03/2012 114.69p 124.05p 114.69p 121.71p 10283
15/03/2012 118.15p 121.71p 118.15p 121.71p 7150
14/03/2012 124.05p 124.05p 118.90p 121.71p 4004
13/03/2012 128.73p 132.32p 112.35p 122.88p 31515
12/03/2012 112.35p 120.54p 112.35p 120.54p 4486
09/03/2012 121.71p 121.71p 117.03p 119.37p 8738
08/03/2012 121.71p 132.47p 119.37p 119.37p 20066
07/03/2012 117.64p 117.64p 115.86p 115.86p 21
06/03/2012 119.37p 139.26p 107.66p 112.35p 66289
05/03/2012 107.66p 124.05p 105.32p 117.03p 41279
02/03/2012 110.01p 111.60p 104.76p 107.66p 4386
01/03/2012 104.76p 110.15p 104.76p 108.13p 184
29/02/2012 107.66p 109.91p 105.32p 107.66p 12375
28/02/2012 102.98p 114.69p 102.98p 108.84p 31515
27/02/2012 107.66p 107.81p 102.98p 105.32p 13262
24/02/2012 107.66p 113.28p 107.66p 112.35p 1209
23/02/2012 113.84p 113.84p 105.32p 110.01p 4158
22/02/2012 111.88p 112.35p 105.32p 110.01p 33423
21/02/2012 107.66p 126.39p 105.56p 111.41p 18366
20/02/2012 112.35p 118.81p 112.35p 117.03p 6660
17/02/2012 117.03p 121.71p 112.81p 119.37p 60219
16/02/2012 117.03p 117.03p 105.32p 110.01p 123985
15/02/2012 112.35p 118.20p 110.01p 118.20p 24930
14/02/2012 117.03p 126.20p 112.40p 117.03p 27587
13/02/2012 117.03p 124.66p 117.03p 121.71p 106280
10/02/2012 128.73p 128.73p 119.37p 121.71p 39313
09/02/2012 128.12p 128.73p 121.71p 127.56p 13245
08/02/2012 124.05p 127.56p 117.73p 127.56p 26358
07/02/2012 121.71p 126.39p 117.50p 121.71p 17406
06/02/2012 128.73p 128.73p 117.03p 119.13p 75557
03/02/2012 128.73p 135.75p 117.03p 133.41p 62973
02/02/2012 136.45p 141.37p 136.45p 139.26p 16183
01/02/2012 145.11p 145.11p 132.73p 137.62p 1546
31/01/2012 130.13p 136.92p 128.73p 136.92p 9585
30/01/2012 144.65p 147.45p 133.55p 136.92p 28657
27/01/2012 135.34p 139.75p 133.41p 133.41p 7288
26/01/2012 145.11p 148.86p 135.75p 145.11p 76525
25/01/2012 152.14p 152.84p 141.09p 146.99p 13924
24/01/2012 149.79p 161.03p 147.92p 149.79p 104617
23/01/2012 140.43p 154.48p 129.43p 154.48p 81274
20/01/2012 149.79p 159.16p 140.43p 145.11p 25321
19/01/2012 140.43p 159.16p 132.19p 154.48p 104856
18/01/2012 128.73p 140.43p 125.92p 136.92p 216877
17/01/2012 117.03p 135.75p 112.35p 125.22p 91462
16/01/2012 110.01p 114.69p 107.66p 113.52p 34796
13/01/2012 112.35p 115.27p 105.32p 113.52p 14202
12/01/2012 112.35p 112.35p 105.32p 110.01p 76609
11/01/2012 117.03p 117.03p 107.66p 111.18p 22269
10/01/2012 110.01p 112.58p 110.01p 111.18p 11049
09/01/2012 114.69p 121.71p 107.66p 113.52p 40091
06/01/2012 116.56p 116.56p 105.79p 112.58p 24164
05/01/2012 111.18p 111.88p 105.32p 107.66p 5044
04/01/2012 95.96p 111.18p 95.96p 111.18p 20027
03/01/2012 107.66p 110.01p 96.29p 101.81p 7005
30/12/2011 100.64p 101.81p 96.06p 101.81p 2996
29/12/2011 116.09p 116.09p 105.32p 106.49p 5857
28/12/2011 117.03p 119.37p 105.32p 110.47p 13172
23/12/2011 107.66p 117.03p 107.66p 111.18p 18204
22/12/2011 102.98p 107.66p 100.64p 105.32p 9613
21/12/2011 98.30p 108.37p 93.62p 99.47p 32324
20/12/2011 117.03p 117.03p 93.62p 93.62p 25384
19/12/2011 107.66p 113.94p 106.26p 111.18p 19101
16/12/2011 108.27p 112.81p 108.27p 112.81p 1129
15/12/2011 106.26p 118.90p 106.26p 112.35p 3874
14/12/2011 112.35p 113.28p 108.79p 113.28p 5075
13/12/2011 119.37p 119.37p 107.66p 114.69p 41841
12/12/2011 128.73p 128.73p 119.37p 120.54p 28835
09/12/2011 107.66p 124.05p 107.66p 124.05p 43132
08/12/2011 107.66p 114.73p 98.77p 104.39p 27380
07/12/2011 94.56p 114.11p 87.77p 107.66p 200657
06/12/2011 117.03p 117.03p 93.62p 98.77p 103646
05/12/2011 121.71p 126.48p 110.15p 118.20p 786019
02/12/2011 126.39p 135.21p 126.39p 133.18p 5219
01/12/2011 131.07p 132.24p 117.03p 132.24p 8141
30/11/2011 126.39p 138.09p 121.71p 133.41p 10766
29/11/2011 131.07p 142.77p 119.37p 131.07p 33766
28/11/2011 145.11p 145.11p 135.75p 138.09p 10262
25/11/2011 140.43p 145.11p 131.30p 139.26p 43212
24/11/2011 142.77p 142.77p 131.07p 135.75p 8205
23/11/2011 140.43p 150.73p 133.41p 142.77p 11035
22/11/2011 154.48p 161.50p 138.09p 138.09p 23838
21/11/2011 149.79p 162.90p 141.84p 147.92p 64625
18/11/2011 138.09p 149.79p 137.25p 142.77p 16291
17/11/2011 147.34p 147.34p 137.30p 138.79p 3945
16/11/2011 140.43p 147.45p 134.25p 140.43p 12602
15/11/2011 154.01p 159.16p 134.48p 145.11p 61932
14/11/2011 149.79p 163.84p 140.90p 149.09p 153096
11/11/2011 121.71p 148.86p 121.71p 142.77p 132677
10/11/2011 119.37p 140.43p 119.37p 126.39p 47287
09/11/2011 128.73p 133.65p 120.63p 124.05p 18917
08/11/2011 140.43p 145.11p 131.21p 135.75p 69225
07/11/2011 131.07p 149.79p 130.98p 141.60p 138231
04/11/2011 128.73p 133.41p 119.37p 126.39p 14803
03/11/2011 117.03p 128.73p 117.03p 122.88p 30063
02/11/2011 117.03p 121.57p 112.35p 112.35p 7249
01/11/2011 112.35p 118.43p 105.56p 113.52p 39108
31/10/2011 128.73p 135.75p 120.54p 120.54p 105696
28/10/2011 119.84p 125.92p 93.62p 121.71p 120755
27/10/2011 114.69p 119.37p 106.26p 116.09p 33168
26/10/2011 107.66p 119.37p 107.66p 113.52p 24186
25/10/2011 106.26p 113.05p 95.96p 109.54p 89182
24/10/2011 111.41p 123.04p 102.98p 111.41p 207361
21/10/2011 98.49p 105.32p 98.49p 101.58p 26744
20/10/2011 100.64p 114.69p 96.12p 100.64p 139148
19/10/2011 102.98p 105.32p 102.94p 105.32p 51135
18/10/2011 105.32p 106.26p 98.40p 101.81p 20224
17/10/2011 106.26p 117.16p 98.30p 101.81p 279767
14/10/2011 88.94p 100.64p 86.60p 100.64p 350556
13/10/2011 84.26p 88.94p 82.39p 87.77p 57176
12/10/2011 84.26p 86.60p 81.45p 84.26p 53130
11/10/2011 81.92p 81.92p 78.50p 80.05p 37555
10/10/2011 81.92p 81.92p 80.51p 81.22p 8412
07/10/2011 83.32p 88.94p 79.72p 84.26p 14147
06/10/2011 84.26p 88.47p 80.75p 80.75p 3348
05/10/2011 84.26p 87.07p 79.77p 84.26p 9859
04/10/2011 91.28p 91.28p 80.75p 80.75p 41440
03/10/2011 84.26p 91.28p 83.93p 86.60p 53674
30/09/2011 84.26p 91.01p 81.92p 83.56p 146259
29/09/2011 79.58p 88.47p 74.90p 85.20p 109973
28/09/2011 74.90p 77.24p 70.22p 76.07p 67965
27/09/2011 79.11p 79.11p 72.09p 73.73p 15139
26/09/2011 74.90p 77.24p 70.22p 71.39p 9226
23/09/2011 79.58p 79.58p 77.24p 77.24p 861
22/09/2011 79.58p 83.70p 75.04p 78.41p 5083
21/09/2011 81.92p 81.92p 75.09p 77.24p 35388
20/09/2011 73.96p 86.37p 72.56p 81.22p 4730
19/09/2011 74.90p 78.41p 70.22p 72.56p 22796
16/09/2011 81.92p 88.29p 78.41p 78.41p 49140
15/09/2011 79.58p 88.85p 74.90p 84.03p 200702
14/09/2011 79.58p 84.26p 74.90p 79.58p 179926
13/09/2011 70.22p 79.58p 70.22p 79.58p 40469
12/09/2011 70.22p 79.58p 70.22p 72.56p 32675
09/09/2011 77.24p 84.26p 72.56p 79.58p 37318
08/09/2011 74.90p 84.26p 73.73p 84.26p 18572
07/09/2011 77.24p 84.26p 74.90p 79.58p 61750
06/09/2011 84.26p 84.26p 79.58p 79.58p 60504
05/09/2011 86.60p 86.60p 79.58p 84.26p 14967
02/09/2011 86.60p 88.47p 77.24p 86.60p 3343
01/09/2011 77.24p 84.26p 77.24p 84.26p 7057
31/08/2011 72.56p 86.60p 72.56p 86.60p 3395

*Close Price adjusted for both dividends and splits