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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 14, 2025	6.480	6.490	6.100	6.280	101,914	-0.16(-2.48%)
Jul 11, 2025	6.390	6.540	6.010	6.440	92,646	+0.02(+0.31%)
Jul 10, 2025	6.490	6.490	6.180	6.420	108,242	-0.06(-0.93%)
Jul 09, 2025	6.020	6.550	5.890	6.480	244,973	+0.57(+9.64%)
Jul 08, 2025	5.840	6.142	5.840	5.910	102,744	+0.18(+3.14%)
Jul 07, 2025	5.500	5.840	5.330	5.730	67,658	+0.21(+3.80%)
Jul 03, 2025	5.670	5.790	5.515	5.520	26,195	-0.17(-2.99%)
Jul 02, 2025	5.920	6.045	5.610	5.690	84,390	-0.23(-3.89%)
Jul 01, 2025	5.860	6.035	5.765	5.920	88,031	+0.12(+2.07%)
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%)