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

Silence Therapeutics Plc (OP: SLNCF )

7.600 UNCHANGED
Streaming Delayed Price Updated: 11:14 AM EDT, May 30, 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 (%)
Aug 30, 2019 2.150 2.215 2.050 2.200 22,400 -0.11(-4.76%)
Aug 29, 2019 2.250 2.320 2.200 2.310 24,400 -0.24(-9.41%)
Aug 22, 2019 2.550 2.550 2.550 0 +0.00(+0.00%)
Aug 20, 2019 2.550 2.550 2.550 0 +0.05(+2.00%)
Aug 19, 2019 2.500 2.500 2.500 2.500 150 +0.15(+6.38%)
Aug 14, 2019 2.350 2.350 2.350 0 -0.04(-1.67%)
Aug 13, 2019 2.390 2.390 2.390 50 +0.00(+0.00%)
Aug 12, 2019 2.420 2.420 2.390 2.390 6,812 -0.03(-1.24%)
Aug 09, 2019 2.470 2.540 2.420 2.420 2,500 +0.17(+7.56%)
Aug 07, 2019 2.250 2.250 2.250 0 +0.00(+0.00%)
Aug 06, 2019 2.250 2.250 2.200 2.250 2,100 +0.00(+0.00%)
Aug 02, 2019 2.250 2.250 2.250 0 -0.02(-0.88%)
Aug 01, 2019 2.270 2.270 2.270 2.270 300 +0.13(+5.95%)
Jul 31, 2019 2.175 2.175 2.110 2.143 4,500 -0.01(-0.35%)
Jul 30, 2019 2.080 2.200 2.080 2.150 1,600 -0.05(-2.27%)
Jul 29, 2019 2.200 2.200 2.200 2.200 1,000 -0.03(-1.17%)
Jul 26, 2019 2.200 2.245 2.200 2.226 4,600 -0.06(-2.79%)
Jul 25, 2019 2.200 2.290 2.150 2.290 2,900 +0.19(+8.79%)
Jul 24, 2019 2.100 2.105 2.100 2.105 5,500 +0.02(+1.20%)
Jul 23, 2019 1.950 2.080 1.950 2.080 8,500 +0.18(+9.47%)
Jul 22, 2019 1.890 1.950 1.875 1.900 2,600 +0.16(+9.20%)
Jul 19, 2019 1.900 1.930 1.740 1.740 42,600 -0.02(-1.42%)
Jul 18, 2019 1.725 1.880 1.650 1.765 88,000 +0.68(+63.43%)
Jul 16, 2019 1.080 1.080 1.080 0 +0.00(+0.00%)
Jul 12, 2019 1.080 1.080 1.080 0 +0.02(+1.89%)
Jul 11, 2019 0.9800 1.060 0.9800 1.060 23,900 +0.04(+3.41%)
Jul 10, 2019 1.000 1.050 1.000 1.025 43,500 +0.03(+3.54%)
Jul 09, 2019 0.9500 0.9950 0.9500 0.9900 21,400 +0.02(+1.54%)
Jul 05, 2019 0.9750 0.9750 0.9750 0 -0.11(-9.72%)
Jul 03, 2019 1.080 1.080 1.080 1.080 400 +0.13(+13.68%)
Jul 02, 2019 1.050 1.050 0.9500 0.9500 8,400 -0.07(-6.86%)
Jul 01, 2019 1.000 1.020 1.000 1.020 35,000 +0.12(+12.92%)
Jun 27, 2019 0.9033 0.9033 0.9033 0 +0.00(+0.06%)
Jun 24, 2019 0.9028 0.9028 0.9028 0 +0.06(+6.81%)
Jun 21, 2019 0.8500 0.8500 0.8239 0.8452 183,500 +0.05(+6.58%)
Jun 19, 2019 0.7930 0.7930 0.7930 0 +0.17(+27.84%)
Jun 17, 2019 0.6203 0.6203 0.6203 0 +0.02(+3.38%)
Jun 13, 2019 0.6000 0.6000 0.6000 0 +0.03(+4.71%)
Jun 07, 2019 0.5730 0.5730 0.5730 0 -0.08(-11.85%)
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.