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

Silence Therapeutics Plc (OP: SLNCF )

7.000 UNCHANGED
Last Price Updated: 11:26 AM EDT, May 8, 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 (%)
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%)
May 01, 2020 4.800 4.800 4.800 0 -0.24(-4.76%)
Apr 29, 2020 5.040 5.040 5.040 0 -0.31(-5.79%)
Apr 27, 2020 5.350 5.350 5.350 0 +0.10(+1.90%)
Apr 24, 2020 5.250 5.250 5.250 5.250 400 -0.08(-1.41%)
Apr 23, 2020 5.325 5.325 5.325 11 +0.00(+0.00%)
Apr 22, 2020 5.325 5.325 5.325 5.325 502 +0.33(+6.50%)
Apr 21, 2020 5.500 5.500 5.000 5.000 4,100 -0.50(-9.09%)
Apr 20, 2020 5.450 5.500 5.450 5.500 12,500 -0.05(-0.90%)
Apr 17, 2020 5.550 5.550 5.550 5.550 3,100 +0.20(+3.74%)
Apr 16, 2020 5.350 5.350 5.350 5.350 5,525 -0.60(-10.08%)
Apr 14, 2020 5.950 5.950 5.950 0 +0.23(+4.02%)
Apr 13, 2020 6.000 6.000 5.720 5.720 2,150 +0.42(+7.92%)
Apr 08, 2020 5.300 5.300 5.300 0 -0.70(-11.67%)
Apr 01, 2020 6.000 6.000 6.000 0 +0.00(+0.00%)
Mar 30, 2020 6.000 6.000 6.000 0 +0.00(+0.00%)
Mar 26, 2020 6.000 6.000 6.000 0 +0.15(+2.59%)
Mar 25, 2020 5.500 6.250 5.500 5.848 10,801 +0.70(+13.56%)
Mar 20, 2020 5.150 5.150 5.150 0 +0.69(+15.47%)
Mar 19, 2020 4.550 4.550 4.400 4.460 15,700 -1.05(-19.06%)
Mar 12, 2020 5.510 5.510 5.510 0 -0.71(-11.49%)
Mar 09, 2020 6.225 6.225 6.225 0 +0.12(+2.05%)
Mar 06, 2020 6.100 6.245 6.000 6.100 9,200 +0.25(+4.27%)
Mar 05, 2020 5.925 5.925 5.850 5.850 300 +0.05(+0.86%)
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.