SLN.L - Silence Therapeutics plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 Feb 2020408.00414.00398.00410.00410.0021,782
13 Feb 2020404.00414.00387.04412.00412.0029,992
12 Feb 2020410.00421.96403.36410.00410.0039,814
11 Feb 2020406.00424.00402.00410.00410.0029,263
10 Feb 2020420.00420.00398.00410.00410.00105,497
07 Feb 2020400.00424.00400.00416.00416.0058,840
06 Feb 2020388.00410.00388.00400.00400.0030,062
05 Feb 2020392.00393.56380.00388.00388.0040,605
04 Feb 2020400.00411.34398.00398.00398.0056,656
03 Feb 2020394.00400.00376.00398.00398.0026,080
31 Jan 2020414.00416.00390.00396.00396.0044,047
30 Jan 2020392.00428.00392.00408.00408.0072,740
29 Jan 2020380.00396.80372.00390.00390.0083,497
28 Jan 2020370.00380.00370.00376.00376.0035,594
27 Jan 2020370.00380.00340.00374.00374.00151,325
24 Jan 2020356.00374.00353.60374.00374.0048,334
23 Jan 2020370.00374.00350.00362.00362.0035,632
22 Jan 2020358.00372.00346.00370.00370.00101,733
21 Jan 2020340.00374.04335.20340.00340.00119,328
20 Jan 2020320.00358.00320.00356.00356.00122,427
17 Jan 2020304.00330.00302.24320.00320.002,325,145
16 Jan 2020322.00326.00298.00304.00304.00114,039
15 Jan 2020330.00350.00324.00328.00328.0029,584
14 Jan 2020338.00343.44326.00326.00326.0026,365
13 Jan 2020328.00346.00325.20328.00328.0017,803
10 Jan 2020320.00356.00320.00326.00326.0042,522
09 Jan 2020360.00409.42330.00336.00336.00578,584
08 Jan 2020348.00356.00330.00334.00334.00495,143
07 Jan 2020360.00396.20340.00356.00356.00326,895
06 Jan 2020328.00337.80324.00324.00324.0054,902
03 Jan 2020350.00351.92332.00344.00344.0084,103
02 Jan 2020344.00360.00332.00338.00338.003,159,846
31 Dec 2019360.00360.00338.00350.00350.0029,682
30 Dec 2019390.00390.00330.90358.00358.00650,780
27 Dec 2019390.00405.00390.00400.00400.0064,076
24 Dec 2019404.00418.00400.00402.00402.0028,077
23 Dec 2019420.00438.00392.00394.00394.00103,964
20 Dec 2019428.00444.92410.00410.00410.0096,139
19 Dec 2019430.00439.12403.60426.00426.0088,246
18 Dec 2019464.00464.00394.84440.00440.00228,312
17 Dec 2019486.00496.00450.00470.00470.00328,453
16 Dec 2019530.00540.00480.00490.00490.0078,379
13 Dec 2019520.00545.00520.00530.00530.0038,402
12 Dec 2019525.00535.00479.70535.00535.0094,175
11 Dec 2019555.00560.00530.00530.00530.0069,366
10 Dec 2019545.00555.00540.00555.00555.0075,697
09 Dec 2019555.00560.00540.00540.00540.0041,926
06 Dec 2019560.00585.00540.00540.00540.00105,471
05 Dec 2019610.00613.80565.00565.00565.00137,090
04 Dec 2019545.00610.00541.00610.00610.00124,823
03 Dec 2019565.00575.00525.00540.00540.00119,968
02 Dec 2019510.00575.00495.76550.00550.00302,767
29 Nov 2019505.00515.00495.76496.00496.0034,702
28 Nov 2019498.00510.00488.00505.00505.0057,269
27 Nov 2019500.00510.00491.40510.00510.00215,800
26 Nov 2019480.00486.00472.00486.00486.0098,778
25 Nov 2019450.00500.50445.32480.00480.00268,136
22 Nov 2019440.00458.00428.00438.00438.0060,270
21 Nov 2019450.00463.49440.00440.00440.0090,070
20 Nov 2019410.00455.10410.00448.00448.00131,639
19 Nov 2019388.00410.40388.00410.00410.0045,344
18 Nov 2019382.00411.60382.00396.00396.00148,790
15 Nov 2019384.00398.00380.00394.00394.0022,870
14 Nov 2019382.00398.00380.00386.00386.0043,732
13 Nov 2019386.00396.00376.00386.00386.0097,628
12 Nov 2019380.00394.00366.20386.00386.00108,043
11 Nov 2019380.00394.80378.00380.00380.0023,777
08 Nov 2019382.00396.00374.00378.00378.0029,492
07 Nov 2019400.00400.00372.00400.00400.0084,698
06 Nov 2019386.00409.66386.00400.00400.0080,565
05 Nov 2019388.00393.28378.00381.00381.00100,061
04 Nov 2019388.00397.78378.00378.00378.00114,352
01 Nov 2019410.00417.60380.00398.00398.00130,868
31 Oct 2019366.00446.80354.00408.00408.00376,528
30 Oct 2019360.00368.00348.60364.00364.00173,722
29 Oct 2019352.00360.00340.00358.00358.00117,390
28 Oct 2019330.00354.00311.84354.00354.00233,832
25 Oct 2019326.00328.00311.84328.00328.00150,661
24 Oct 2019318.00330.00308.00324.00324.00281,743
23 Oct 2019292.00314.56290.00314.00314.00250,858
22 Oct 2019276.00297.40272.00290.00290.00120,053
21 Oct 2019262.00279.50260.00271.00271.00184,646
18 Oct 2019240.00256.92239.60256.00256.00589,129
17 Oct 2019220.00240.00218.00240.00240.00220,489
16 Oct 2019204.00228.22202.00222.00222.00199,007
15 Oct 2019210.00220.00203.78216.00216.00207,416
14 Oct 2019192.00210.00183.00210.00210.00294,966
11 Oct 2019189.00190.00184.00188.00188.0022,922
10 Oct 2019182.00189.00182.00189.00189.002,000
09 Oct 2019188.00188.00180.00182.50182.5014,998
08 Oct 2019189.00189.00179.00180.00180.0018,310
07 Oct 2019182.00187.30181.00182.00182.004,197
04 Oct 2019186.00186.60179.00183.00183.0021,810
03 Oct 2019192.00194.00183.00183.00183.0060,125
02 Oct 2019192.00194.95188.00189.00189.0042,722
01 Oct 2019170.00194.00168.97194.00194.001,757,116
30 Sep 2019189.00189.00161.00170.00170.0091,539
27 Sep 2019190.00190.00182.00182.00182.0021,021
26 Sep 2019188.00188.00187.00187.00187.0017,239
25 Sep 2019191.00196.00189.82193.00193.00102,258
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more