UK markets close in 7 hours 5 minutes

Silence Therapeutics plc (SLNCF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.3200-1.3300 (-50.19%)
At close: 09:41AM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20221.67001.67001.32001.32001.3200800
04 Oct 20222.65002.65002.65002.65002.6500-
03 Oct 20222.65002.65002.65002.65002.6500-
30 Sept 20222.65002.65002.65002.65002.6500-
29 Sept 20222.65002.65002.65002.65002.6500-
28 Sept 20222.65002.65002.65002.65002.6500-
27 Sept 20222.65002.65002.65002.65002.6500100
26 Sept 20222.65002.65002.65002.65002.6500-
23 Sept 20222.65002.65002.65002.65002.6500-
22 Sept 20222.65002.65002.65002.65002.6500-
21 Sept 20222.65002.65002.65002.65002.6500-
20 Sept 20222.65002.65002.65002.65002.6500-
19 Sept 20222.65002.65002.65002.65002.6500-
16 Sept 20222.65002.65002.65002.65002.6500-
15 Sept 20222.65002.65002.65002.65002.6500-
14 Sept 20222.65002.65002.65002.65002.65002,800
13 Sept 20223.15003.15003.15003.15003.1500-
12 Sept 20223.15003.15003.15003.15003.1500-
09 Sept 20223.15003.15003.15003.15003.1500-
08 Sept 20223.15003.15003.15003.15003.1500-
07 Sept 20223.15003.15003.15003.15003.1500-
06 Sept 20223.15003.15003.15003.15003.1500-
02 Sept 20223.15003.15003.15003.15003.1500-
01 Sept 20223.15003.15003.15003.15003.1500-
31 Aug 20223.15003.15003.15003.15003.1500-
30 Aug 20223.15003.15003.15003.15003.1500-
29 Aug 20223.15003.15003.15003.15003.1500-
26 Aug 20223.15003.15003.15003.15003.1500-
25 Aug 20223.15003.15003.15003.15003.1500-
24 Aug 20223.15003.15003.15003.15003.1500-
23 Aug 20223.15003.15003.15003.15003.1500-
22 Aug 20223.15003.15003.15003.15003.1500-
19 Aug 20223.15003.15003.15003.15003.1500-
18 Aug 20223.15003.15003.15003.15003.1500100
17 Aug 202229.850029.850029.850029.850029.8500-
16 Aug 202229.850029.850029.850029.850029.8500-
15 Aug 202229.850029.850029.850029.850029.8500-
12 Aug 202229.850029.850029.850029.850029.8500-
11 Aug 202229.850029.850029.850029.850029.8500-
10 Aug 202229.850029.850029.850029.850029.8500-
09 Aug 202229.850029.850029.850029.850029.8500-
08 Aug 202229.850029.850029.850029.850029.8500-
05 Aug 202229.850029.850029.850029.850029.8500100
04 Aug 20222.65002.65002.65002.65002.6500-
03 Aug 20222.65002.65002.65002.65002.6500-
02 Aug 20222.65002.65002.65002.65002.6500-
01 Aug 20222.65002.65002.65002.65002.6500300
29 Jul 20222.50002.50002.50002.50002.5000-
28 Jul 20222.50002.50002.50002.50002.5000-
27 Jul 20222.50002.50002.50002.50002.5000-
26 Jul 20222.50002.50002.50002.50002.5000-
25 Jul 20222.50002.50002.50002.50002.5000-
22 Jul 20222.50002.50002.50002.50002.5000-
21 Jul 20222.50002.50002.50002.50002.5000-
20 Jul 20222.50002.50002.50002.50002.5000-
19 Jul 20222.50002.50002.50002.50002.5000-
18 Jul 20222.50002.50002.50002.50002.5000-
15 Jul 20222.50002.50002.50002.50002.50001,000
14 Jul 20224.46004.46004.46004.46004.4600-
13 Jul 20224.46004.46004.46004.46004.4600-
12 Jul 20224.46004.46004.46004.46004.4600-
11 Jul 20224.46004.46004.46004.46004.4600-
08 Jul 20224.46004.46004.46004.46004.4600-
07 Jul 20224.46004.46004.46004.46004.4600-
06 Jul 20224.46004.46004.46004.46004.4600-
05 Jul 20224.46004.46004.46004.46004.4600-
01 Jul 20224.46004.46004.46004.46004.4600-
30 Jun 20224.46004.46004.46004.46004.4600-
29 Jun 20224.50004.50004.46004.46004.4600600
28 Jun 20222.82003.49002.82003.49003.4900600
27 Jun 20222.50002.50002.50002.50002.5000-
24 Jun 20222.50002.50002.50002.50002.5000-
23 Jun 20222.50002.50002.50002.50002.5000-
22 Jun 20222.50002.50002.50002.50002.5000-
21 Jun 20222.50002.50002.50002.50002.5000-
17 Jun 20222.50002.50002.50002.50002.5000-
16 Jun 20222.50002.50002.50002.50002.5000-
15 Jun 20222.50002.50002.50002.50002.5000-
14 Jun 20222.50002.50002.50002.50002.5000-
13 Jun 20222.50002.50002.50002.50002.5000-
10 Jun 20222.50002.50002.50002.50002.5000-
09 Jun 20222.50002.50002.50002.50002.5000-
08 Jun 20222.50002.50002.50002.50002.5000-
07 Jun 20222.50002.50002.50002.50002.5000-
06 Jun 20222.50002.50002.50002.50002.5000-
03 Jun 20222.50002.50002.50002.50002.5000-
02 Jun 20222.50002.50002.50002.50002.5000-
01 Jun 20222.50002.50002.50002.50002.5000-
31 May 20222.50002.50002.50002.50002.5000-
27 May 20222.50002.50002.50002.50002.5000-
26 May 20222.50002.50002.50002.50002.5000100
25 May 20226.75006.75006.75006.75006.7500-
24 May 20226.75006.75006.75006.75006.7500-
23 May 20226.75006.75006.75006.75006.7500-
20 May 20226.75006.75006.75006.75006.7500-
19 May 20226.75006.75006.75006.75006.7500-
18 May 20226.75006.75006.75006.75006.7500-
17 May 20226.75006.75006.75006.75006.7500-
16 May 20226.75006.75006.75006.75006.7500-
13 May 20226.75006.75006.75006.75006.7500100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...