Skip to main content

Silence Therapeutics Plc ADR (NQ: SLN )

21.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 10.81 11.94 10.12 11.52 32,109 +0.84(+7.87%)
Oct 28, 2022 11.03 11.10 10.25 10.68 31,876 -0.17(-1.57%)
Oct 27, 2022 11.11 11.40 10.82 10.85 21,615 -0.16(-1.45%)
Oct 26, 2022 10.73 11.18 10.44 11.01 24,610 +0.31(+2.90%)
Oct 25, 2022 10.69 11.09 10.42 10.70 34,177 -0.30(-2.73%)
Oct 24, 2022 11.05 11.28 10.91 11.00 24,929 -0.25(-2.22%)
Oct 21, 2022 10.82 11.53 10.82 11.25 33,918 +0.36(+3.31%)
Oct 20, 2022 10.83 11.71 10.83 10.89 28,040 +0.07(+0.65%)
Oct 19, 2022 11.15 11.62 10.70 10.82 46,587 -0.38(-3.39%)
Oct 18, 2022 11.40 11.91 10.86 11.20 49,935 -0.14(-1.23%)
Oct 17, 2022 10.75 12.35 10.75 11.34 38,419 +0.64(+5.98%)
Oct 14, 2022 11.45 11.62 10.70 10.70 46,067 -0.95(-8.15%)
Oct 13, 2022 10.92 11.65 10.70 11.65 31,005 +0.35(+3.10%)
Oct 12, 2022 10.54 11.76 10.38 11.30 68,314 +0.50(+4.63%)
Oct 11, 2022 10.00 11.19 10.00 10.80 74,185 +0.52(+5.06%)
Oct 10, 2022 10.15 10.41 9.830 10.28 62,236 +0.08(+0.78%)
Oct 07, 2022 9.750 10.68 9.750 10.20 66,805 +0.20(+2.00%)
Oct 06, 2022 10.12 11.89 9.860 10.00 109,865 -0.41(-3.94%)
Oct 05, 2022 9.920 10.86 9.700 10.41 76,472 +0.11(+1.07%)
Oct 04, 2022 9.850 11.60 9.680 10.30 144,106 +0.61(+6.30%)
Oct 03, 2022 10.32 10.75 9.690 9.690 92,685 -0.35(-3.44%)
Sep 30, 2022 9.810 10.26 9.800 10.04 13,624 +0.04(+0.35%)
Sep 29, 2022 10.10 10.34 9.570 10.00 36,257 +0.00(+0.00%)
Sep 28, 2022 10.15 10.42 9.900 10.00 46,272 -0.32(-3.10%)
Sep 27, 2022 10.40 11.70 9.750 10.32 42,473 +0.31(+3.10%)
Sep 26, 2022 10.58 11.11 10.01 10.01 37,801 -0.71(-6.62%)
Sep 23, 2022 10.50 11.80 10.38 10.72 30,944 +0.32(+3.08%)
Sep 22, 2022 11.88 11.88 10.13 10.40 58,354 -0.50(-4.59%)
Sep 21, 2022 11.33 11.36 10.72 10.90 29,829 -0.16(-1.45%)
Sep 20, 2022 11.66 11.93 10.25 11.06 49,568 -0.18(-1.60%)
Sep 19, 2022 11.40 12.21 11.21 11.24 15,472 -0.35(-3.02%)
Sep 16, 2022 12.80 13.30 11.08 11.59 49,149 -1.25(-9.74%)
Sep 15, 2022 13.15 13.76 12.62 12.84 51,143 -0.36(-2.73%)
Sep 14, 2022 13.38 13.98 12.52 13.20 90,464 +0.14(+1.07%)
Sep 13, 2022 11.83 13.81 11.50 13.06 69,841 +0.81(+6.61%)
Sep 12, 2022 12.27 12.89 12.10 12.25 49,031 -0.01(-0.08%)
Sep 09, 2022 11.20 13.43 10.41 12.26 57,987 +0.86(+7.54%)
Sep 08, 2022 12.00 13.30 11.07 11.40 38,336 -0.11(-0.96%)
Sep 07, 2022 11.14 11.59 10.10 11.51 47,457 +0.52(+4.73%)
Sep 06, 2022 10.26 11.40 10.22 10.99 49,420 +0.40(+3.78%)
Sep 02, 2022 10.37 11.52 10.18 10.59 59,449 +0.38(+3.72%)
Sep 01, 2022 10.24 10.89 10.03 10.21 46,146 +0.10(+0.99%)
Aug 31, 2022 10.41 10.79 9.800 10.11 38,605 -0.18(-1.75%)
Aug 30, 2022 10.59 10.88 10.11 10.29 41,037 -0.07(-0.68%)
Aug 29, 2022 11.47 11.47 10.06 10.36 32,494 -0.23(-2.17%)
Aug 26, 2022 10.50 11.05 10.40 10.59 42,169 +0.56(+5.58%)
Aug 25, 2022 9.460 10.60 9.310 10.03 43,485 +0.24(+2.45%)
Aug 24, 2022 9.150 9.820 8.900 9.790 134,809 +0.72(+7.94%)
Aug 23, 2022 9.130 9.424 9.000 9.070 38,540 +0.03(+0.28%)
Aug 22, 2022 9.330 9.370 8.990 9.045 12,979 -0.38(-4.08%)
Aug 19, 2022 9.670 9.940 8.900 9.430 51,650 -0.18(-1.87%)
Aug 18, 2022 8.470 9.970 8.410 9.610 220,095 +1.01(+11.74%)
Aug 17, 2022 9.640 9.969 8.315 8.600 84,185 -1.08(-11.16%)
Aug 16, 2022 10.00 10.16 9.420 9.680 104,869 -0.08(-0.82%)
Aug 15, 2022 9.820 10.06 9.500 9.760 79,344 -0.05(-0.51%)
Aug 12, 2022 10.00 10.18 9.670 9.810 55,446 -0.14(-1.41%)
Aug 11, 2022 10.29 10.29 9.910 9.950 125,650 -0.09(-0.90%)
Aug 10, 2022 9.750 10.20 9.700 10.04 84,176 +0.53(+5.57%)
Aug 09, 2022 10.39 10.75 9.510 9.510 48,782 -0.92(-8.82%)
Aug 08, 2022 10.36 11.51 10.01 10.43 82,000 +0.44(+4.40%)
Aug 05, 2022 9.730 10.00 9.510 9.990 52,744 -0.01(-0.10%)
Aug 04, 2022 10.04 10.11 9.500 10.00 93,105 +0.10(+1.01%)
Aug 03, 2022 10.15 10.19 9.630 9.900 131,507 -0.21(-2.08%)
Aug 02, 2022 9.780 10.70 9.600 10.11 59,433 +0.51(+5.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.