SLN.L - Silence Therapeutics plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 May 2020463.00470.00460.00461.00461.0093,698
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
23 Mar 2020382.00404.00358.00404.00404.0055,286
20 Mar 2020404.00420.00392.00402.00402.0037,292
19 Mar 2020380.00418.00380.00412.00412.0050,600
18 Mar 2020400.00418.00390.00392.00392.001,425,936
17 Mar 2020426.00444.00379.34420.00420.001,436,363
16 Mar 2020430.00444.00382.00420.00420.00135,828
13 Mar 2020446.00478.00436.00448.00448.0071,853
12 Mar 2020460.00464.00424.00450.00450.00157,874
11 Mar 2020470.00484.00470.00470.00470.0050,192
10 Mar 2020472.00498.00466.00470.00470.0056,119
09 Mar 2020450.00485.80450.00480.00480.00102,185
06 Mar 2020440.00486.00440.00482.00482.0086,357
05 Mar 2020450.00462.00428.00456.00456.0072,196
04 Mar 2020426.00452.00420.00450.00450.0043,387
03 Mar 2020420.00440.00403.60429.00429.0055,637
02 Mar 2020410.00410.00372.00399.00399.0086,782
28 Feb 2020402.00434.00394.60416.00416.0075,528
27 Feb 2020402.00422.00395.00420.00420.00139,640
26 Feb 2020434.00434.00400.00410.00410.0068,087
25 Feb 2020440.00440.00400.00430.00430.00133,634
24 Feb 2020452.00452.70416.00430.00430.0053,348
21 Feb 2020464.00468.20451.62468.00468.0025,234
20 Feb 2020444.00488.46444.00470.00470.00116,118
19 Feb 2020412.00456.00408.00444.00444.00123,438
18 Feb 2020410.00414.00400.00410.00410.00491,539
17 Feb 2020408.00412.00394.00408.00408.002,981,777
14 Feb 2020408.00414.00398.00410.00410.0021,817
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
*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