UK markets closed

Silence Therapeutics plc (SLN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
448.00-8.00 (-1.75%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj. close**Volume
14 Aug 2020456.52461.00441.00448.00448.0024,929
13 Aug 2020458.00458.52438.00456.00456.0030,467
12 Aug 2020441.00463.00432.00460.00460.0036,390
11 Aug 2020463.00463.00432.85442.00442.0046,973
10 Aug 2020460.00461.98450.00452.00452.007,697
07 Aug 2020461.00462.44433.00451.00451.0038,198
06 Aug 2020443.00465.00443.00461.00461.0030,841
05 Aug 2020465.00465.00442.00442.00442.0028,799
04 Aug 2020458.00468.76452.00453.00453.0011,296
03 Aug 2020480.00480.00457.00457.00457.0023,854
31 Jul 2020480.00480.00460.00473.00473.0016,630
30 Jul 2020484.00497.34450.00463.00463.00108,804
29 Jul 2020460.00485.00460.00485.00485.0088,260
28 Jul 2020475.00485.00443.00461.00461.0035,116
27 Jul 2020489.00491.00473.00475.00475.0025,584
24 Jul 2020480.00499.00471.00490.00490.0068,166
23 Jul 2020475.00496.00466.00481.00481.0087,505
22 Jul 2020465.00486.00456.00486.00486.0051,292
21 Jul 2020457.00466.86447.00460.00460.0076,834
20 Jul 2020------
17 Jul 2020450.00450.00435.00440.00440.0030,863
16 Jul 2020448.00450.93425.00450.00450.0023,193
15 Jul 2020431.00435.18415.00428.00428.0061,938
14 Jul 2020431.00431.00395.00424.00424.0088,305
13 Jul 2020450.00451.86430.00435.00435.0013,792
10 Jul 2020425.00457.00425.00437.00437.0017,521
09 Jul 2020446.00456.00435.00438.00438.0012,303
08 Jul 2020451.00458.00440.00446.00446.0039,899
07 Jul 2020457.00457.00448.00451.00451.0016,548
06 Jul 2020468.00468.00457.00457.00457.0035,459
03 Jul 2020456.00468.00456.00464.00464.0018,105
02 Jul 2020464.00464.00450.00458.00458.0021,832
01 Jul 2020460.00460.00443.00454.00454.0026,799
30 Jun 2020434.00466.00434.00457.00457.0042,597
29 Jun 2020455.00457.00430.05447.00447.0065,534
26 Jun 2020438.00473.00419.37448.00448.004,045,827
25 Jun 2020470.00470.00439.00441.00441.0034,852
24 Jun 2020438.00465.00434.05443.00443.0068,826
23 Jun 2020439.00467.24413.29438.00438.00145,449
22 Jun 2020424.00460.00422.00426.00426.0081,973
19 Jun 2020425.00445.00417.00418.00418.0012,827
18 Jun 2020430.00436.00416.00419.00419.0028,394
17 Jun 2020424.00447.00420.00420.00420.009,370
16 Jun 2020434.00439.11426.00426.00426.0017,901
15 Jun 2020444.48445.00408.00424.00424.0033,746
12 Jun 2020431.00445.00420.00430.00430.0026,015
11 Jun 2020462.00475.03426.00430.00430.0058,713
10 Jun 2020438.00457.00429.00440.00440.0035,386
09 Jun 2020470.00470.00438.00440.00440.0034,851
08 Jun 2020450.00466.24429.00448.00448.0043,460
05 Jun 2020460.00467.00434.17467.00467.00123,726
04 Jun 2020457.00480.25448.00458.00458.0047,912
03 Jun 2020465.00488.00450.00461.00461.0051,319
02 Jun 2020455.00476.00455.00467.00467.00163,493
01 Jun 2020470.00478.41450.00457.00457.0057,873
29 May 2020466.00479.00453.00453.00453.00949,571
28 May 2020463.00470.00460.00461.00461.00122,445
27 May 2020445.00478.00445.00461.00461.0042,662
26 May 2020455.00468.00440.00446.00446.0075,495
22 May 2020461.00474.00442.00455.00455.0045,382
21 May 2020477.00482.70460.00462.00462.0068,487
20 May 2020476.00490.00455.00483.00483.00383,659
19 May 2020417.00442.00416.00440.00440.00139,852
18 May 2020422.00424.00413.00416.00416.0040,685
15 May 2020398.00437.00396.00418.00418.0092,558
14 May 2020412.00439.00397.00398.00398.0043,741
13 May 2020402.00421.00401.00404.00404.00249,033
12 May 2020413.00440.00400.00406.00406.00155,432
11 May 2020385.00426.00385.00409.00409.00347,831
07 May 2020376.00380.00350.00369.00369.005,424,222
06 May 2020349.00378.00348.98368.00368.00166,111
05 May 2020368.00379.00333.00360.00360.00540,223
04 May 2020392.00392.00360.00360.00360.0042,539
01 May 2020400.00401.02375.00380.00380.00101,421
30 Apr 2020403.00408.72400.00400.00400.0014,732
29 Apr 2020420.00420.00402.00402.00402.0014,728
28 Apr 2020415.00434.00405.00412.00412.0041,697
27 Apr 2020435.00438.00411.95420.00420.0021,893
24 Apr 2020421.50425.00419.00423.00423.0021,076
23 Apr 2020426.00434.00423.00423.00423.0011,475
22 Apr 2020431.00439.00420.00426.00426.0025,891
21 Apr 2020442.00450.00430.00435.00435.0039,472
20 Apr 2020450.00450.00430.00430.00430.0087,133
17 Apr 2020446.00450.00430.39448.00448.0060,404
16 Apr 2020461.00461.00417.00440.00440.0037,045
15 Apr 2020442.00449.00417.00429.00429.0031,855
14 Apr 2020445.00472.00441.00441.00441.0037,546
09 Apr 2020490.00490.00441.00442.00442.00245,915
08 Apr 2020460.00466.00442.00446.00446.0034,382
07 Apr 2020470.00487.27460.00467.00467.0036,239
06 Apr 2020445.00474.05444.55460.00460.0018,675
03 Apr 2020472.00472.00446.00446.00446.0050,813
02 Apr 2020440.00499.00435.00476.00476.0022,390
01 Apr 2020499.00499.00450.00460.00460.00177,838
31 Mar 2020515.00539.21464.00470.00470.00109,861
30 Mar 2020480.00530.00468.13515.00515.0040,291
27 Mar 2020472.00508.00468.00486.00486.0022,994
26 Mar 2020510.00515.00472.18478.00478.0088,340
25 Mar 2020545.00646.50474.00474.00474.00288,113
24 Mar 2020404.00432.00404.00406.00406.0030,133
*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