Silence Therapeutics (SLN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/08/2015 255.00p 259.75p 250.23p 257.38p 2536
12/08/2015 250.25p 258.95p 249.25p 250.00p 8481
11/08/2015 252.25p 255.00p 248.00p 255.00p 16313
10/08/2015 257.25p 260.74p 250.00p 255.00p 9248
07/08/2015 262.25p 263.00p 260.00p 260.00p 8457
06/08/2015 265.00p 265.00p 262.00p 262.00p 3222
05/08/2015 270.00p 273.00p 266.00p 266.00p 1308
04/08/2015 270.25p 273.15p 267.00p 267.00p 1589
03/08/2015 275.00p 275.00p 270.00p 270.00p 11718
31/07/2015 280.00p 280.00p 278.00p 278.00p 2000
30/07/2015 280.25p 284.00p 275.00p 280.38p 3359
29/07/2015 280.25p 282.50p 275.81p 282.50p 6869
28/07/2015 280.25p 284.00p 280.00p 280.00p 16314
27/07/2015 280.25p 285.05p 275.25p 280.00p 6403
24/07/2015 282.00p 282.25p 281.55p 282.00p 5057
23/07/2015 285.00p 285.00p 282.00p 282.00p 2974
22/07/2015 285.00p 285.12p 285.00p 285.00p 52
21/07/2015 285.25p 285.25p 285.00p 285.00p 298
20/07/2015 289.75p 289.75p 285.00p 285.00p 598
17/07/2015 288.29p 288.88p 285.27p 287.50p 9439
16/07/2015 288.25p 288.88p 288.00p 288.88p 1186
15/07/2015 288.00p 288.76p 288.00p 288.12p 2793
14/07/2015 288.00p 288.00p 287.37p 287.37p 1000
13/07/2015 286.25p 288.58p 286.25p 287.00p 2243
10/07/2015 282.64p 286.00p 286.00p 286.00p 0
09/07/2015 282.64p 287.50p 282.29p 286.00p 3009
08/07/2015 285.25p 286.00p 282.00p 286.00p 0
07/07/2015 285.25p 285.25p 280.00p 282.00p 6723
06/07/2015 296.00p 296.00p 284.88p 293.37p 10016
03/07/2015 295.00p 296.25p 285.00p 293.00p 16828
02/07/2015 298.00p 298.00p 297.50p 297.50p 2813
01/07/2015 300.00p 300.00p 298.00p 298.00p 1929
30/06/2015 295.00p 304.00p 290.00p 304.00p 4931
29/06/2015 295.00p 299.01p 295.00p 295.00p 13497
26/06/2015 300.00p 300.50p 300.00p 300.50p 0
25/06/2015 300.00p 300.00p 295.35p 300.00p 24249
24/06/2015 290.25p 290.25p 285.00p 288.00p 11503
23/06/2015 295.25p 301.97p 285.00p 292.00p 12378
22/06/2015 303.71p 303.71p 295.35p 297.50p 6485
19/06/2015 295.25p 305.60p 295.25p 301.00p 15397
18/06/2015 298.00p 298.10p 292.51p 295.00p 8985
17/06/2015 298.00p 298.10p 298.00p 298.00p 1259
16/06/2015 300.00p 307.00p 293.00p 298.00p 15344
15/06/2015 305.00p 305.00p 297.00p 297.00p 9754
12/06/2015 305.00p 305.00p 303.50p 303.50p 1693
11/06/2015 302.00p 310.00p 301.00p 305.00p 566530
10/06/2015 305.00p 306.00p 300.00p 301.00p 18032
09/06/2015 302.00p 304.87p 301.96p 304.87p 1511
08/06/2015 300.00p 305.00p 297.00p 302.00p 37796
05/06/2015 300.00p 306.00p 300.00p 300.00p 1287
04/06/2015 300.00p 306.00p 300.00p 306.00p 4335
03/06/2015 307.00p 312.50p 300.00p 300.00p 7455
02/06/2015 310.00p 312.00p 301.32p 307.00p 6339
01/06/2015 315.00p 335.00p 305.00p 308.00p 129152
29/05/2015 303.25p 308.51p 300.68p 306.50p 29969
28/05/2015 307.00p 310.00p 300.00p 303.50p 23420
27/05/2015 303.00p 314.75p 303.00p 306.50p 25934
26/05/2015 305.00p 315.00p 301.25p 303.00p 61816
22/05/2015 300.25p 315.00p 300.00p 310.00p 27000
21/05/2015 300.00p 308.63p 298.19p 305.00p 8745
20/05/2015 308.60p 308.60p 300.00p 305.00p 157
19/05/2015 310.00p 310.00p 297.56p 300.00p 12471
18/05/2015 300.25p 312.65p 298.69p 299.00p 26080
15/05/2015 305.10p 307.12p 305.10p 306.38p 150
14/05/2015 309.00p 313.53p 305.00p 307.12p 3153
13/05/2015 299.25p 310.00p 299.25p 305.00p 9911
12/05/2015 300.00p 311.75p 295.60p 302.00p 48402
11/05/2015 305.00p 309.00p 297.00p 307.00p 40011
08/05/2015 300.25p 310.00p 299.36p 307.00p 6553
07/05/2015 308.75p 308.75p 299.50p 304.25p 33806
06/05/2015 302.25p 310.00p 302.00p 305.00p 5701
05/05/2015 300.00p 308.75p 300.00p 302.00p 12594
01/05/2015 304.00p 309.23p 301.21p 304.00p 7566
30/04/2015 310.00p 311.78p 301.55p 304.50p 33261
29/04/2015 318.50p 318.50p 303.50p 303.50p 50319
28/04/2015 319.75p 320.00p 307.25p 307.25p 100923
27/04/2015 300.00p 314.00p 300.00p 308.00p 55500
24/04/2015 295.00p 305.00p 290.98p 305.00p 24818
23/04/2015 285.00p 307.00p 284.94p 294.00p 52453
22/04/2015 271.00p 285.00p 271.00p 285.00p 49325
21/04/2015 280.00p 280.00p 272.00p 277.00p 28415
20/04/2015 275.00p 289.75p 275.00p 285.00p 13672
17/04/2015 265.00p 277.00p 260.00p 277.00p 18332
16/04/2015 272.00p 274.75p 240.00p 270.00p 1045297
15/04/2015 272.00p 272.38p 267.80p 272.38p 11400
14/04/2015 275.00p 275.00p 273.50p 273.50p 7076
13/04/2015 278.50p 280.00p 275.00p 276.00p 9090
10/04/2015 275.00p 281.00p 268.00p 281.00p 15770
09/04/2015 264.00p 275.00p 262.00p 275.00p 62459
08/04/2015 264.00p 270.00p 260.00p 264.25p 26183
07/04/2015 280.00p 287.40p 264.00p 264.00p 101614
02/04/2015 274.25p 286.34p 248.00p 277.00p 64638
01/04/2015 288.00p 290.00p 280.00p 280.00p 32278
31/03/2015 285.00p 290.00p 280.25p 285.63p 9015
30/03/2015 281.25p 285.00p 281.00p 282.00p 3108
27/03/2015 280.25p 287.16p 280.00p 281.00p 6623
26/03/2015 273.25p 290.00p 273.00p 280.00p 29026
25/03/2015 275.00p 280.00p 270.25p 278.50p 14131
24/03/2015 280.00p 280.00p 270.25p 275.00p 35569
23/03/2015 259.00p 299.00p 259.00p 288.00p 416240
20/03/2015 237.00p 239.00p 237.00p 237.50p 20286
19/03/2015 240.00p 240.00p 237.00p 239.00p 5937
18/03/2015 244.00p 242.00p 238.50p 238.50p 0
17/03/2015 244.00p 244.00p 240.50p 242.00p 29084
16/03/2015 240.00p 240.00p 237.00p 240.00p 29512
13/03/2015 240.00p 242.50p 237.00p 242.50p 2495
12/03/2015 240.00p 242.50p 240.00p 242.50p 22099
11/03/2015 242.00p 242.50p 240.00p 242.50p 14112
10/03/2015 242.00p 245.00p 242.00p 245.00p 29020
09/03/2015 248.00p 248.00p 245.00p 246.50p 12186
06/03/2015 242.00p 248.00p 235.00p 248.00p 33771
05/03/2015 242.00p 245.00p 242.00p 245.00p 139
04/03/2015 242.00p 245.00p 242.00p 245.00p 267
03/03/2015 243.00p 247.10p 242.00p 242.00p 12587
02/03/2015 245.00p 248.00p 243.00p 248.00p 11685
27/02/2015 245.00p 250.00p 241.00p 248.00p 47696
26/02/2015 250.00p 255.00p 245.00p 250.00p 46789
25/02/2015 255.00p 255.00p 247.58p 252.50p 3652
24/02/2015 250.00p 255.00p 245.00p 250.00p 19157
23/02/2015 255.00p 255.00p 240.25p 253.00p 4093
20/02/2015 250.00p 258.75p 249.25p 255.00p 39844
19/02/2015 232.00p 254.75p 232.00p 250.00p 46423
18/02/2015 230.00p 240.00p 230.00p 240.00p 9212
17/02/2015 238.00p 240.00p 232.00p 235.50p 21420
16/02/2015 225.75p 245.80p 225.75p 237.50p 32146
13/02/2015 240.00p 240.00p 233.00p 240.00p 16717
12/02/2015 230.00p 250.00p 228.00p 236.00p 115474
11/02/2015 220.00p 230.00p 214.00p 225.00p 34112
10/02/2015 205.00p 225.00p 195.00p 225.00p 46817
09/02/2015 214.22p 213.37p 210.00p 210.00p 0
06/02/2015 214.22p 214.22p 211.00p 213.37p 4203
05/02/2015 215.00p 215.00p 213.00p 213.00p 235860
04/02/2015 213.00p 217.00p 210.00p 215.00p 14285
03/02/2015 212.00p 220.00p 212.00p 220.00p 11900
02/02/2015 213.00p 218.00p 213.00p 218.00p 584
30/01/2015 219.00p 222.00p 217.00p 222.00p 3072
29/01/2015 222.50p 224.00p 214.58p 222.00p 120052
28/01/2015 218.00p 224.00p 207.25p 224.00p 59785
27/01/2015 227.00p 227.00p 215.00p 224.00p 14275
26/01/2015 220.00p 226.00p 220.00p 226.00p 14352
23/01/2015 222.55p 224.75p 222.55p 224.75p 30
22/01/2015 222.00p 227.00p 222.00p 224.75p 236
21/01/2015 225.00p 244.25p 219.00p 227.00p 49093
20/01/2015 225.00p 239.00p 218.00p 239.00p 75636
19/01/2015 215.00p 228.00p 213.95p 223.00p 17825
16/01/2015 222.00p 226.50p 212.00p 223.50p 11785
15/01/2015 214.00p 220.00p 212.00p 220.00p 5635
14/01/2015 215.00p 218.00p 208.00p 218.00p 27513
13/01/2015 208.00p 215.00p 197.50p 215.00p 18794
12/01/2015 205.00p 219.00p 205.00p 219.00p 8020
09/01/2015 219.00p 219.00p 207.00p 215.00p 15868
08/01/2015 205.00p 223.00p 197.00p 220.00p 31331
07/01/2015 205.00p 205.00p 197.00p 205.00p 5929
06/01/2015 215.00p 215.00p 205.00p 215.00p 5241
05/01/2015 205.00p 218.00p 205.00p 215.00p 2784
02/01/2015 216.00p 216.00p 207.00p 211.00p 4300
31/12/2014 207.00p 207.00p 206.00p 206.00p 1741
30/12/2014 209.00p 213.00p 208.50p 208.50p 13901
29/12/2014 198.25p 205.32p 198.25p 204.38p 3000
24/12/2014 202.00p 202.50p 202.50p 202.50p 0
23/12/2014 202.00p 202.50p 202.00p 202.50p 1000
22/12/2014 207.30p 207.30p 202.50p 206.25p 988
19/12/2014 206.40p 206.40p 202.50p 202.50p 236
18/12/2014 205.40p 205.40p 200.00p 205.00p 4374
17/12/2014 195.00p 200.00p 187.00p 200.00p 69003
16/12/2014 220.00p 220.00p 195.00p 195.00p 14483
15/12/2014 205.00p 212.50p 205.00p 212.50p 1324
12/12/2014 205.00p 212.50p 205.00p 212.50p 335
11/12/2014 220.00p 221.15p 205.00p 205.00p 24973
10/12/2014 220.00p 220.00p 212.00p 216.50p 16302
09/12/2014 220.00p 221.15p 215.00p 220.00p 13448
08/12/2014 220.00p 221.00p 220.00p 221.00p 12784
05/12/2014 225.00p 225.00p 219.60p 223.50p 3827
04/12/2014 219.00p 225.00p 217.00p 217.00p 11812
03/12/2014 220.00p 220.30p 217.00p 217.00p 4136
02/12/2014 225.00p 228.21p 220.00p 220.00p 4022
01/12/2014 220.00p 230.00p 215.50p 225.00p 43371
28/11/2014 202.00p 214.00p 202.00p 214.00p 6650
27/11/2014 200.00p 205.00p 200.00p 205.00p 8214
26/11/2014 200.00p 200.00p 198.50p 199.25p 944
25/11/2014 200.00p 200.20p 198.50p 199.25p 6975
24/11/2014 200.00p 200.00p 198.50p 198.50p 1350
21/11/2014 200.00p 200.00p 195.00p 200.00p 13407
20/11/2014 207.50p 207.50p 200.00p 205.00p 43
19/11/2014 205.00p 210.00p 200.00p 202.00p 17170
18/11/2014 203.00p 203.00p 197.00p 203.00p 1006
17/11/2014 200.00p 203.00p 197.00p 198.50p 4460
14/11/2014 200.00p 205.00p 198.50p 201.00p 7455
13/11/2014 202.00p 206.50p 200.00p 204.00p 3272
12/11/2014 225.00p 225.00p 205.00p 206.50p 22265
11/11/2014 225.50p 220.00p 220.00p 220.00p 0
10/11/2014 225.50p 226.25p 215.00p 220.00p 1013
07/11/2014 225.00p 225.00p 215.00p 220.00p 4582
06/11/2014 225.00p 225.00p 215.00p 220.00p 4862
05/11/2014 226.25p 226.25p 215.00p 220.00p 2400
04/11/2014 222.00p 223.20p 218.00p 218.00p 3567
03/11/2014 224.75p 225.00p 220.75p 225.00p 2663
31/10/2014 225.00p 229.75p 223.00p 223.00p 2481
30/10/2014 235.00p 235.00p 220.00p 223.00p 13769
29/10/2014 238.00p 243.25p 235.00p 235.00p 5627

*Close Price adjusted for both dividends and splits