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 (%)
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%)
Aug 01, 2022 10.20 10.31 9.600 9.600 19,959 -0.60(-5.88%)
Jul 29, 2022 10.48 11.42 9.870 10.20 42,542 -0.25(-2.35%)
Jul 28, 2022 9.840 10.70 9.840 10.45 15,535 +0.54(+5.51%)
Jul 27, 2022 9.970 10.24 9.700 9.900 26,017 -0.10(-1.00%)
Jul 26, 2022 9.980 10.25 9.820 10.00 24,389 +0.19(+1.94%)
Jul 25, 2022 10.00 10.09 9.420 9.810 40,281 -0.19(-1.90%)
Jul 22, 2022 10.36 10.48 9.300 10.00 58,994 -0.21(-2.06%)
Jul 21, 2022 9.400 10.79 8.460 10.21 67,226 +0.80(+8.50%)
Jul 20, 2022 10.90 10.94 8.810 9.410 64,115 -1.17(-11.06%)
Jul 19, 2022 10.00 11.10 10.00 10.58 43,805 -0.02(-0.19%)
Jul 18, 2022 10.91 11.80 10.60 10.60 51,269 -0.51(-4.59%)
Jul 15, 2022 11.65 11.65 11.11 11.11 35,368 -0.64(-5.45%)
Jul 14, 2022 11.68 12.50 11.21 11.75 55,655 -0.24(-2.00%)
Jul 13, 2022 10.57 12.00 10.10 11.99 99,897 +1.39(+13.11%)
Jul 12, 2022 10.62 11.00 10.60 10.60 5,945 -0.34(-3.11%)
Jul 11, 2022 11.19 11.40 10.67 10.94 54,066 -0.43(-3.78%)
Jul 08, 2022 10.90 11.60 10.50 11.37 67,633 +0.45(+4.12%)
Jul 07, 2022 10.49 11.73 10.47 10.92 68,988 +0.32(+3.02%)
Jul 06, 2022 10.32 11.69 10.22 10.60 43,490 -0.18(-1.67%)
Jul 05, 2022 11.48 11.63 10.51 10.78 68,446 -1.22(-10.17%)
Jul 01, 2022 11.43 12.56 10.21 12.00 111,170 +0.15(+1.27%)
Jun 30, 2022 12.80 12.80 11.50 11.85 53,485 -0.96(-7.49%)
Jun 29, 2022 10.60 13.39 9.340 12.81 53,990 +1.72(+15.51%)
Jun 28, 2022 11.60 13.90 10.60 11.09 77,296 -0.71(-6.02%)
Jun 27, 2022 11.46 13.80 10.50 11.80 84,200 -0.08(-0.67%)
Jun 24, 2022 11.64 13.00 10.48 11.88 62,292 -0.11(-0.92%)
Jun 23, 2022 12.02 13.34 11.00 11.99 36,724 +0.24(+2.04%)
Jun 22, 2022 9.590 12.00 9.590 11.75 28,647 +2.55(+27.72%)
Jun 21, 2022 9.000 9.200 8.000 9.200 17,042 +0.22(+2.45%)
Jun 17, 2022 8.050 9.180 8.050 8.980 27,538 +0.58(+6.90%)
Jun 16, 2022 9.000 9.000 8.100 8.400 17,862 -0.90(-9.68%)
Jun 15, 2022 8.200 9.300 8.200 9.300 17,009 +1.31(+16.40%)
Jun 14, 2022 8.350 8.425 7.800 7.990 34,909 -0.37(-4.43%)
Jun 13, 2022 8.000 9.640 8.000 8.360 13,105 -0.36(-4.13%)
Jun 10, 2022 9.000 9.400 8.580 8.720 4,975 -0.18(-2.02%)
Jun 09, 2022 9.120 9.145 8.000 8.900 34,682 -0.22(-2.41%)
Jun 08, 2022 9.000 9.810 9.000 9.120 21,458 -0.33(-3.49%)
Jun 07, 2022 8.850 9.500 8.500 9.450 6,006 +0.66(+7.51%)
Jun 06, 2022 9.590 9.590 8.790 8.790 7,762 -0.40(-4.35%)
Jun 03, 2022 10.15 10.15 8.850 9.190 13,589 -0.51(-5.21%)
Jun 02, 2022 10.50 10.50 9.595 9.695 34,558 -0.00(-0.05%)
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.