Skip to main content

Silence Therapeutics Plc - American Depository Share (NQ:SLN)

5.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.820 5.960 5.460 5.800 77,373 +0.01(+0.17%)
Jun 27, 2025 5.560 6.000 5.330 5.790 141,072 +0.25(+4.51%)
Jun 26, 2025 5.780 5.880 5.460 5.540 130,443 -0.26(-4.48%)
Jun 25, 2025 6.090 6.100 5.690 5.800 186,133 -0.25(-4.05%)
Jun 24, 2025 5.850 6.250 5.850 6.045 131,523 +0.28(+4.77%)
Jun 23, 2025 5.950 6.139 5.660 5.770 119,405 -0.18(-3.03%)
Jun 20, 2025 5.750 5.970 5.464 5.950 124,769 +0.29(+5.12%)
Jun 18, 2025 5.400 5.850 5.224 5.660 108,614 +0.29(+5.40%)
Jun 17, 2025 5.300 5.460 5.205 5.370 97,104 +0.31(+6.13%)
Jun 16, 2025 5.270 5.500 5.060 5.060 36,821 -0.27(-5.07%)
Jun 13, 2025 5.500 5.670 5.150 5.330 77,786 -0.25(-4.57%)
Jun 12, 2025 5.230 5.760 5.200 5.585 170,111 +0.34(+6.58%)
Jun 11, 2025 5.220 5.380 5.000 5.240 166,036 +0.09(+1.75%)
Jun 10, 2025 5.330 5.650 5.100 5.150 57,291 -0.16(-3.01%)
Jun 09, 2025 5.590 5.700 5.160 5.310 85,153 -0.13(-2.39%)
Jun 06, 2025 5.520 6.110 5.440 5.440 213,964 +0.03(+0.55%)
Jun 05, 2025 5.490 5.806 5.350 5.410 100,189 -0.09(-1.64%)
Jun 04, 2025 5.252 5.625 5.252 5.500 61,247 +0.09(+1.66%)
Jun 03, 2025 5.690 5.935 5.330 5.410 121,383 -0.32(-5.58%)
Jun 02, 2025 5.890 6.350 5.530 5.730 228,554 -0.11(-1.88%)
May 30, 2025 6.040 6.090 5.580 5.840 188,922 -0.10(-1.68%)
May 29, 2025 5.210 6.000 5.185 5.940 199,105 +0.75(+14.45%)
May 28, 2025 5.060 5.290 4.890 5.190 114,046 +0.19(+3.80%)
May 27, 2025 5.190 5.374 4.810 5.000 139,376 -0.06(-1.19%)
May 23, 2025 4.800 5.110 4.690 5.060 66,744 +0.22(+4.55%)
May 22, 2025 5.130 5.139 4.830 4.840 83,597 -0.30(-5.84%)
May 21, 2025 5.140 5.200 4.690 5.140 168,716 +0.00(+0.00%)
May 20, 2025 4.920 5.170 4.731 5.140 225,650 +0.18(+3.63%)
May 19, 2025 4.390 5.060 4.360 4.960 189,453 +0.59(+13.50%)
May 16, 2025 4.010 4.700 4.010 4.370 281,450 +0.36(+8.98%)
May 15, 2025 4.080 4.181 3.860 4.010 61,098 -0.05(-1.23%)
May 14, 2025 4.110 4.236 3.890 4.060 196,576 -0.05(-1.22%)
May 13, 2025 3.860 4.180 3.820 4.110 368,293 +0.28(+7.31%)
May 12, 2025 3.880 4.000 3.689 3.830 162,278 +0.13(+3.51%)
May 09, 2025 3.580 3.830 3.560 3.700 109,975 +0.14(+3.93%)
May 08, 2025 3.650 3.770 3.535 3.560 86,064 -0.14(-3.78%)
May 07, 2025 3.830 3.915 3.560 3.700 209,155 -0.05(-1.33%)
May 06, 2025 3.920 4.150 3.740 3.750 215,077 -0.16(-4.09%)
May 05, 2025 3.910 4.070 3.730 3.910 294,044 -0.02(-0.51%)
May 02, 2025 4.090 4.340 3.915 3.930 426,510 -0.08(-2.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.