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

Silence Therapeutics Plc (OP: SLNCF )

6.500 UNCHANGED
Streaming Delayed Price Updated: 10:18 AM EDT, Jun 14, 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, 2020 6.100 6.100 6.100 0 -0.10(-1.61%)
Jul 29, 2020 6.200 6.200 6.200 0 +0.20(+3.33%)
Jul 28, 2020 6.000 6.000 6.000 6.000 5,700 -0.13(-2.12%)
Jul 27, 2020 6.275 6.280 6.050 6.130 2,150 -0.12(-1.92%)
Jul 24, 2020 6.250 6.250 6.250 6.250 200 +0.15(+2.46%)
Jul 22, 2020 6.100 6.100 6.100 0 +0.47(+8.44%)
Jul 20, 2020 5.625 5.625 5.625 0 +0.08(+1.35%)
Jul 17, 2020 5.528 5.550 5.528 5.550 2,400 +0.05(+0.91%)
Jul 16, 2020 5.550 5.550 5.500 5.500 1,500 +0.22(+4.27%)
Jul 14, 2020 5.275 5.275 5.275 0 -0.13(-2.50%)
Jul 13, 2020 5.550 5.600 5.410 5.410 1,700 -0.09(-1.64%)
Jul 10, 2020 5.600 5.600 5.500 5.500 400 -0.25(-4.35%)
Jul 08, 2020 5.750 5.750 5.750 0 +0.05(+0.88%)
Jul 02, 2020 5.700 5.700 5.700 0 -0.05(-0.87%)
Jul 01, 2020 5.750 5.750 5.750 5.750 3,500 +0.15(+2.68%)
Jun 30, 2020 5.600 5.600 5.600 5.600 100 +0.05(+0.90%)
Jun 26, 2020 5.550 5.550 5.550 0 +0.25(+4.72%)
Jun 25, 2020 5.503 5.600 5.300 5.300 15,100 -0.23(-4.07%)
Jun 24, 2020 5.550 5.600 5.500 5.525 1,200 -0.25(-4.41%)
Jun 23, 2020 5.475 5.780 5.475 5.780 12,300 +0.48(+9.06%)
Jun 22, 2020 5.300 5.300 5.300 5.300 101 +0.05(+0.95%)
Jun 18, 2020 5.250 5.250 5.250 0 -0.17(-3.23%)
Jun 17, 2020 5.425 5.425 5.425 5.425 175 +0.44(+8.94%)
Jun 16, 2020 5.475 5.475 4.980 4.980 12,000 -0.65(-11.62%)
Jun 12, 2020 5.635 5.635 5.635 0 +0.18(+3.39%)
Jun 11, 2020 5.600 5.600 5.450 5.450 465 -0.20(-3.54%)
Jun 10, 2020 5.544 5.650 5.544 5.650 1,000 -0.05(-0.88%)
Jun 09, 2020 5.750 5.750 5.700 5.700 400 -0.05(-0.87%)
Jun 08, 2020 5.800 5.800 5.725 5.750 2,820 -0.05(-0.86%)
Jun 05, 2020 5.750 5.800 5.750 5.800 2,200 +0.20(+3.57%)
Jun 04, 2020 5.850 5.850 5.600 5.600 12,900 -0.20(-3.45%)
Jun 03, 2020 5.750 5.800 5.750 5.800 200 -0.10(-1.69%)
Jun 02, 2020 5.922 5.950 5.900 5.900 14,000 +0.25(+4.42%)
Jun 01, 2020 5.655 5.700 5.650 5.650 16,500 -0.20(-3.42%)
May 29, 2020 5.775 5.850 5.775 5.850 200 -0.17(-2.82%)
May 28, 2020 5.758 6.020 5.700 6.020 16,600 +0.42(+7.50%)
May 26, 2020 5.600 5.600 5.600 0 +0.02(+0.45%)
May 22, 2020 5.575 5.575 5.575 5.575 700 -0.12(-2.19%)
May 21, 2020 5.900 5.900 5.700 5.700 3,300 -0.26(-4.36%)
May 20, 2020 6.000 6.000 5.900 5.960 12,305 +0.71(+13.52%)
May 19, 2020 5.350 5.350 5.250 5.250 1,100 +0.10(+1.96%)
May 18, 2020 5.149 5.149 5.149 5.149 5,000 -0.09(-1.73%)
May 15, 2020 5.287 5.287 5.236 5.240 5,100 +0.24(+4.80%)
May 14, 2020 5.000 5.000 5.000 60 +0.00(+0.00%)
May 13, 2020 4.850 5.000 4.850 5.000 607 +0.10(+2.04%)
May 12, 2020 5.175 5.175 4.900 4.900 7,970 +0.35(+7.69%)
May 11, 2020 4.550 4.550 4.550 7,000 +0.00(+0.00%)
May 08, 2020 4.450 4.550 4.450 4.550 1,400 -0.15(-3.19%)
May 06, 2020 4.700 4.700 4.700 0 +0.00(+0.00%)
May 05, 2020 4.500 4.735 4.250 4.700 3,350 -0.10(-2.08%)
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.