Silence Therapeutics Plc ADR (NQ: SLN )

15.52 +0.29 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 15.59 16.31 14.65 15.52 49,423 +0.29(+1.90%)
Dec 08, 2022 15.41 16.28 15.06 15.23 24,779 -0.32(-2.06%)
Dec 07, 2022 15.88 16.79 15.00 15.55 30,522 -0.60(-3.72%)
Dec 06, 2022 17.14 17.14 15.57 16.15 41,208 -0.94(-5.50%)
Dec 05, 2022 17.00 17.99 16.95 17.09 122,027 +0.09(+0.53%)
Dec 02, 2022 15.80 17.33 15.80 17.00 41,083 +0.76(+4.68%)
Dec 01, 2022 16.00 17.58 15.35 16.24 44,029 +0.56(+3.57%)
Nov 30, 2022 15.35 16.50 14.67 15.68 22,422 +0.13(+0.84%)
Nov 29, 2022 15.80 16.44 15.40 15.55 10,435 +0.06(+0.39%)
Nov 28, 2022 14.28 16.71 14.13 15.49 27,010 +1.00(+6.90%)
Nov 25, 2022 15.04 16.29 13.53 14.49 19,484 -0.80(-5.23%)
Nov 23, 2022 13.10 15.50 13.10 15.29 17,652 +1.88(+14.02%)
Nov 22, 2022 13.51 13.99 13.24 13.41 2,638 +0.11(+0.83%)
Nov 21, 2022 12.29 13.60 12.20 13.30 21,720 +0.59(+4.64%)
Nov 18, 2022 12.54 12.71 11.90 12.71 30,222 +0.41(+3.33%)
Nov 17, 2022 12.68 13.32 12.10 12.30 14,379 -0.91(-6.89%)
Nov 16, 2022 13.39 13.82 12.51 13.21 26,496 -0.58(-4.21%)
Nov 15, 2022 13.89 14.50 13.57 13.79 20,551 -0.10(-0.72%)
Nov 14, 2022 13.11 14.71 13.05 13.89 37,046 +0.88(+6.76%)
Nov 11, 2022 12.04 13.36 11.90 13.01 32,243 +0.81(+6.64%)
Nov 10, 2022 11.60 12.89 11.00 12.20 20,545 +0.45(+3.83%)
Nov 09, 2022 12.00 12.55 11.31 11.75 8,722 -0.45(-3.69%)
Nov 08, 2022 11.75 13.63 11.27 12.20 39,533 -0.80(-6.15%)
Nov 07, 2022 13.41 14.81 12.42 13.00 47,929 -0.24(-1.81%)
Nov 04, 2022 11.92 14.73 11.60 13.24 25,370 +1.23(+10.24%)
Nov 03, 2022 11.52 12.50 11.30 12.01 26,622 +0.44(+3.80%)
Nov 02, 2022 12.04 12.50 11.05 11.57 30,855 -0.16(-1.36%)
Nov 01, 2022 11.67 12.20 11.45 11.73 28,590 +0.21(+1.82%)
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%)
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.