UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.79 +0.98 (+1.18%) GOLD FUTURES
2,344.20 +5.80 (+0.25%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,815.03 +620.96 (+1.21%)
Silence Therapeutics plc (SLNCF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:20PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 23 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 22 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 19 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 18 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 600 |
| 17 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 16 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 15 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,300 |
| 12 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 11 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 200 |
| 10 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 09 Apr 2024 | 8.74 | 8.74 | 7.00 | 7.00 | 7.00 | 800 |
| 08 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 05 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 04 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1,100 |
| 03 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 02 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 01 Apr 2024 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | 1,600 |
| 28 Mar 2024 | 7.50 | 7.59 | 7.50 | 7.50 | 7.50 | 1,800 |
| 27 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 26 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 25 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 22 Mar 2024 | 9.50 | 9.50 | 9.00 | 9.00 | 9.00 | 800 |
| 21 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 20 Mar 2024 | 10.00 | 10.90 | 9.00 | 9.00 | 9.00 | 1,400 |
| 19 Mar 2024 | 8.25 | 9.00 | 8.25 | 9.00 | 9.00 | 2,700 |
| 18 Mar 2024 | 9.85 | 10.84 | 8.50 | 8.50 | 8.50 | 2,200 |
| 15 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 400 |
| 14 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 13 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 12 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 11 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 08 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 07 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 06 Mar 2024 | 7.40 | 7.40 | 5.55 | 7.40 | 7.40 | 4,600 |
| 05 Mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 04 Mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 01 Mar 2024 | 7.49 | 7.49 | 7.45 | 7.45 | 7.45 | 1,800 |
| 29 Feb 2024 | 3.58 | 5.70 | 3.58 | 5.70 | 5.70 | 2,800 |
| 28 Feb 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - |
| 27 Feb 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - |
| 26 Feb 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - |
| 23 Feb 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1,000 |
| 22 Feb 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 500 |
| 21 Feb 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 20 Feb 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 500 |
| 16 Feb 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - |
| 15 Feb 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - |
| 14 Feb 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - |
| 13 Feb 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - |
| 12 Feb 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - |
| 09 Feb 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - |
| 08 Feb 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 100 |
| 07 Feb 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - |
| 06 Feb 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - |
| 05 Feb 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - |
| 02 Feb 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - |
| 01 Feb 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - |
| 31 Jan 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - |
| 30 Jan 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - |
| 29 Jan 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1,000 |
| 26 Jan 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - |
| 25 Jan 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - |
| 24 Jan 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - |
| 23 Jan 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - |
| 22 Jan 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - |
| 19 Jan 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - |
| 18 Jan 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - |
| 17 Jan 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - |
| 16 Jan 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - |
| 12 Jan 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - |
| 11 Jan 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - |
| 10 Jan 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - |
| 09 Jan 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - |
| 08 Jan 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - |
| 05 Jan 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - |
| 04 Jan 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - |
| 03 Jan 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - |
| 02 Jan 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - |
| 29 Dec 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - |
| 28 Dec 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2,300 |
| 27 Dec 2023 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - |
| 26 Dec 2023 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - |
| 22 Dec 2023 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - |
| 21 Dec 2023 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - |
| 20 Dec 2023 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - |
| 19 Dec 2023 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - |
| 18 Dec 2023 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - |
| 15 Dec 2023 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - |
| 14 Dec 2023 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - |
| 13 Dec 2023 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - |
| 12 Dec 2023 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - |
| 11 Dec 2023 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - |
| 08 Dec 2023 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - |
| 07 Dec 2023 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - |
| 06 Dec 2023 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - |
| 05 Dec 2023 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - |
| 04 Dec 2023 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - |
| 01 Dec 2023 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - |
| 30 Nov 2023 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.