Skip to main content

Silence Therapeutics Plc ADR (NQ: SLN )

21.60 -0.22 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 12.89 12.89 12.00 12.16 13,116 -0.78(-6.03%)
Apr 28, 2022 11.15 15.00 11.15 12.94 80,206 +1.87(+16.89%)
Apr 27, 2022 14.06 14.10 11.00 11.07 58,770 -3.16(-22.21%)
Apr 26, 2022 15.00 15.69 14.00 14.23 36,889 -0.94(-6.20%)
Apr 25, 2022 15.78 16.84 14.64 15.17 46,623 -0.64(-4.05%)
Apr 22, 2022 15.75 16.02 15.75 15.81 8,644 -0.16(-1.03%)
Apr 21, 2022 15.71 17.00 15.71 15.97 9,792 +0.25(+1.62%)
Apr 20, 2022 16.50 16.70 15.72 15.72 5,967 -0.33(-2.06%)
Apr 19, 2022 16.97 17.25 16.00 16.05 12,752 -0.56(-3.37%)
Apr 18, 2022 16.85 17.41 16.61 16.61 2,913 -0.49(-2.87%)
Apr 14, 2022 17.40 17.50 17.10 17.10 12,034 -0.39(-2.23%)
Apr 13, 2022 17.60 18.10 17.30 17.49 21,308 +0.08(+0.46%)
Apr 12, 2022 18.01 18.50 17.40 17.41 14,100 -0.99(-5.38%)
Apr 11, 2022 19.47 20.50 17.80 18.40 20,568 +0.90(+5.14%)
Apr 08, 2022 17.95 18.20 17.50 17.50 3,810 +0.00(+0.00%)
Apr 07, 2022 17.89 18.00 17.50 17.50 9,101 -0.49(-2.72%)
Apr 06, 2022 18.65 19.25 17.78 17.99 62,943 -0.01(-0.06%)
Apr 05, 2022 18.50 18.65 17.50 18.00 12,679 -0.69(-3.69%)
Apr 04, 2022 19.86 21.00 18.51 18.69 40,783 -0.81(-4.15%)
Apr 01, 2022 18.86 20.00 18.86 19.50 6,825 +0.50(+2.63%)
Mar 31, 2022 20.10 20.10 19.00 19.00 6,329 -0.48(-2.46%)
Mar 30, 2022 18.69 21.32 18.69 19.48 31,147 +0.88(+4.73%)
Mar 29, 2022 18.34 19.00 18.00 18.60 43,037 +0.00(+0.00%)
Mar 28, 2022 19.25 19.64 18.51 18.60 58,889 -0.65(-3.38%)
Mar 25, 2022 19.26 19.50 18.31 19.25 20,538 +0.45(+2.39%)
Mar 24, 2022 18.26 18.80 18.00 18.80 3,520 +1.00(+5.62%)
Mar 23, 2022 18.00 18.84 17.80 17.80 11,977 -0.34(-1.85%)
Mar 22, 2022 16.41 18.39 16.41 18.14 91,988 +1.04(+6.05%)
Mar 21, 2022 17.28 17.28 16.41 17.10 4,447 +0.24(+1.39%)
Mar 18, 2022 16.70 16.86 16.70 16.86 8,530 +0.15(+0.93%)
Mar 17, 2022 17.00 17.30 16.70 16.71 9,633 -0.29(-1.71%)
Mar 16, 2022 16.00 17.36 15.98 17.00 9,447 +0.50(+3.03%)
Mar 15, 2022 16.40 17.25 15.33 16.50 11,563 -0.51(-3.00%)
Mar 14, 2022 17.01 17.50 15.29 17.01 20,817 +0.31(+1.86%)
Mar 11, 2022 16.92 18.27 16.70 16.70 29,922 -1.50(-8.24%)
Mar 10, 2022 18.50 19.12 18.00 18.20 6,759 +0.00(+0.00%)
Mar 09, 2022 17.50 18.75 17.50 18.20 14,403 +1.10(+6.43%)
Mar 08, 2022 17.30 18.00 17.10 17.10 4,440 +0.23(+1.36%)
Mar 07, 2022 17.04 17.80 16.87 16.87 26,622 -0.16(-0.94%)
Mar 04, 2022 19.00 19.50 17.03 17.03 28,623 -1.30(-7.09%)
Mar 03, 2022 19.80 22.00 18.20 18.33 114,847 -1.56(-7.84%)
Mar 02, 2022 20.00 20.92 18.95 19.89 69,175 -0.05(-0.28%)
Mar 01, 2022 18.50 19.95 18.00 19.95 48,528 +1.64(+8.99%)
Feb 28, 2022 18.24 20.29 18.05 18.30 25,456 +0.00(+0.00%)
Feb 25, 2022 18.50 19.15 18.20 18.30 62,713 -0.29(-1.56%)
Feb 24, 2022 19.00 19.95 17.87 18.59 118,280 -0.81(-4.18%)
Feb 23, 2022 20.20 20.20 19.19 19.40 23,295 -0.93(-4.57%)
Feb 22, 2022 18.75 20.33 17.50 20.33 14,561 +1.34(+7.07%)
Feb 18, 2022 18.99 0 -0.75(-3.81%)
Feb 17, 2022 21.07 21.50 19.50 19.74 39,588 -1.86(-8.61%)
Feb 16, 2022 21.61 22.05 21.60 21.60 11,855 -0.46(-2.09%)
Feb 15, 2022 22.00 22.20 19.80 22.06 12,923 -0.23(-1.03%)
Feb 14, 2022 22.30 22.75 22.10 22.29 31,449 -0.46(-2.02%)
Feb 11, 2022 22.25 22.90 22.25 22.75 6,111 +0.31(+1.38%)
Feb 10, 2022 22.70 23.00 22.09 22.44 36,485 -0.26(-1.15%)
Feb 09, 2022 22.40 23.23 22.00 22.70 30,337 +1.45(+6.82%)
Feb 08, 2022 21.61 23.12 21.04 21.25 22,166 +0.29(+1.36%)
Feb 07, 2022 20.65 21.07 20.65 20.96 4,771 -0.23(-1.06%)
Feb 04, 2022 20.63 21.35 20.50 21.19 24,383 +0.57(+2.76%)
Feb 03, 2022 21.00 20.50 20.62 2,689 -0.76(-3.55%)
Feb 02, 2022 21.25 21.40 21.06 21.38 5,320 +0.36(+1.71%)
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.