Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silence Therapeutics Plc (OP: SLNCF )

5.745 -0.765 (-11.75%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 7.390 7.490 7.390 7.390 200 -0.21(-2.76%)
Jul 30, 2024 7.600 7.600 7.600 7.600 146 +0.30(+4.11%)
Jul 29, 2024 7.460 7.460 7.300 7.300 404 +0.25(+3.55%)
Jul 26, 2024 7.050 7.050 7.030 7.050 1,075 +0.04(+0.57%)
Jul 25, 2024 7.400 7.400 7.010 7.010 1,490 -0.59(-7.76%)
Jul 22, 2024 7.600 1 +0.00(+0.00%)
Jul 19, 2024 7.610 7.610 7.200 7.600 2,890 +0.00(+0.00%)
Jul 18, 2024 8.000 8.500 7.500 7.600 2,020 +0.60(+8.57%)
Jul 17, 2024 8.450 8.500 7.000 7.000 8,534 -1.37(-16.37%)
Jul 16, 2024 8.500 9.000 8.370 8.370 1,650 -0.58(-6.48%)
Jul 15, 2024 8.000 11.00 8.000 8.950 6,456 -5.78(-39.24%)
Jul 12, 2024 14.75 14.75 10.25 14.73 1,119 +4.48(+43.71%)
Jul 11, 2024 8.950 14.75 8.330 10.25 1,876 +1.30(+14.53%)
Jul 10, 2024 9.000 9.250 8.950 8.950 3,250 +1.45(+19.33%)
Jul 09, 2024 7.500 7.500 7.500 7.500 4,215 +0.50(+7.14%)
Jul 08, 2024 7.000 7.000 7.000 7.000 428 +1.00(+16.67%)
Jul 02, 2024 6.000 20 -0.50(-7.69%)
Jun 26, 2024 6.500 0 +0.00(+0.00%)
Jun 14, 2024 6.500 0 +0.49(+8.15%)
Jun 13, 2024 6.010 6.010 6.010 6.010 110 -1.11(-15.59%)
Jun 10, 2024 7.120 0 +0.02(+0.28%)
Jun 07, 2024 7.650 8.700 7.100 7.100 1,510 +0.00(+0.00%)
May 30, 2024 0 +0.00(+0.00%)
May 29, 2024 7.500 7.500 7.500 7.500 500 +0.50(+7.14%)
May 21, 2024 7.000 0 +0.00(+0.00%)
May 08, 2024 7.000 0 -1.00(-12.50%)
Apr 18, 2024 8.000 0 +0.00(+0.00%)
Apr 15, 2024 8.000 0 +0.10(+1.27%)
Apr 11, 2024 7.900 0 +0.90(+12.86%)
Apr 09, 2024 7.000 0 +0.50(+7.69%)
Apr 04, 2024 6.500 0 -1.25(-16.13%)
Apr 01, 2024 7.750 0 +0.25(+3.33%)
Mar 28, 2024 7.500 7.587 7.500 7.500 1,810 -1.50(-16.67%)
Mar 22, 2024 9.000 0 +0.00(+0.00%)
Mar 20, 2024 9.000 0 +0.00(+0.00%)
Mar 19, 2024 9.000 9.000 8.250 9.000 2,670 +0.50(+5.88%)
Mar 18, 2024 10.15 10.84 8.500 8.500 2,170 +0.50(+6.25%)
Mar 15, 2024 8.000 8.000 8.000 8.000 400 +0.55(+7.38%)
Mar 01, 2024 7.450 0 +1.75(+30.70%)
Feb 29, 2024 3.580 5.700 3.580 5.700 2,765 +2.15(+60.56%)
Feb 23, 2024 3.550 0 +0.00(+0.00%)
Feb 22, 2024 3.550 3.550 3.550 3.550 500 +0.30(+9.23%)
Feb 20, 2024 3.250 0 +0.75(+30.00%)
Feb 08, 2024 2.500 0 +0.65(+35.14%)
Jan 29, 2024 1.850 0 +0.35(+23.33%)
Dec 28, 2023 1.500 0 +0.59(+64.85%)
Nov 02, 2023 0.9099 0 +0.20(+28.54%)
Sep 29, 2023 0.7079 2 -0.25(-25.80%)
Sep 28, 2023 0.9540 0.9540 0.9540 0.9540 141 +0.35(+59.00%)
Aug 29, 2023 0.6000 0 -0.35(-36.84%)
Aug 25, 2023 0.9500 0 +0.07(+8.08%)
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.