Silence Therapeutics plc (SLN) Historical Stock Data
8.45 ↓0.85 (-9.14%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, SLN is down -2.23% a day on average. There have been 9 days where Silence Therapeutics plc closed green and 21 days where SLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 9.31 | 8.45 | ↓$0.86 (-9.24%) | 8.23 | 9.39 | 21.20K |
| 2022-05-19 | 9.72 | 9.30 | ↓$0.42 (-4.32%) | 8.70 | 9.99 | 11.48K |
| 2022-05-18 | 9.40 | 9.12 | ↓$0.28 (-2.98%) | 9.00 | 9.79 | 12.54K |
| 2022-05-17 | 10.56 | 9.73 | ↓$0.84 (-7.91%) | 9.50 | 10.56 | 7.06K |
| 2022-05-16 | 9.31 | 10.08 | ↑$0.77 (8.24%) | 9.31 | 12.00 | 15.59K |
| 2022-05-13 | 10.01 | 9.90 | ↓$0.11 (-1.10%) | 9.60 | 10.01 | 10.04K |
| 2022-05-12 | 10.00 | 10.30 | ↑$0.30 (3.00%) | 9.51 | 10.30 | 4.61K |
| 2022-05-11 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 9.65 | 10.59 | 8.76K |
| 2022-05-10 | 11.20 | 10.75 | ↓$0.45 (-4.02%) | 9.00 | 11.55 | 57.53K |
| 2022-05-09 | 12.05 | 11.30 | ↓$0.75 (-6.22%) | 11.30 | 12.05 | 13.54K |
| 2022-05-06 | 11.75 | 12.20 | ↑$0.45 (3.83%) | 10.92 | 12.39 | 11.77K |
| 2022-05-05 | 12.75 | 11.90 | ↓$0.85 (-6.67%) | 11.84 | 12.75 | 25.26K |
| 2022-05-04 | 12.80 | 12.76 | ↓$0.04 (-0.31%) | 12.66 | 13.63 | 11.93K |
| 2022-05-03 | 13.02 | 12.70 | ↓$0.32 (-2.46%) | 12.58 | 13.25 | 18.77K |
| 2022-05-02 | 12.78 | 13.25 | ↑$0.47 (3.68%) | 12.15 | 13.25 | 14.26K |
| 2022-04-29 | 12.89 | 12.16 | ↓$0.73 (-5.66%) | 12.03 | 12.89 | 13.12K |
| 2022-04-28 | 11.15 | 12.94 | ↑$1.79 (16.05%) | 11.15 | 15.00 | 80.20K |
| 2022-04-27 | 14.06 | 11.07 | ↓$2.99 (-21.27%) | 11.01 | 14.40 | 58.74K |
| 2022-04-26 | 15.00 | 14.23 | ↓$0.77 (-5.13%) | 14.00 | 15.69 | 36.89K |
| 2022-04-25 | 15.78 | 15.17 | ↓$0.61 (-3.87%) | 14.89 | 16.72 | 46.62K |
| 2022-04-22 | 15.75 | 15.81 | ↑$0.06 (0.37%) | 15.73 | 16.02 | 8.64K |
| 2022-04-21 | 15.71 | 15.98 | ↑$0.26 (1.69%) | 15.71 | 17.00 | 9.74K |
| 2022-04-20 | 16.50 | 15.72 | ↓$0.78 (-4.73%) | 15.72 | 16.70 | 5.97K |
| 2022-04-19 | 16.97 | 16.05 | ↓$0.92 (-5.42%) | 16.00 | 17.25 | 12.75K |
| 2022-04-18 | 16.85 | 16.61 | ↓$0.24 (-1.42%) | 16.61 | 17.41 | 2.91K |
| 2022-04-14 | 17.40 | 17.10 | ↓$0.30 (-1.72%) | 17.10 | 17.50 | 12.03K |
| 2022-04-13 | 17.60 | 17.49 | ↓$0.11 (-0.63%) | 17.30 | 18.10 | 20.55K |
| 2022-04-12 | 18.01 | 17.41 | ↓$0.60 (-3.33%) | 17.40 | 18.50 | 14.10K |
| 2022-04-11 | 19.47 | 18.40 | ↓$1.07 (-5.50%) | 17.80 | 20.50 | 20.52K |
| 2022-04-08 | 17.95 | 17.97 | ↑$0.02 (0.11%) | 17.50 | 18.09 | 3.81K |
Create an account or log in to view more rows.
$SLN i'm out of slaps for the day
$SLN has just been halted from trading due to volatility.
$SLN has just been halted from trading due to volatility.
$SLN Buy the dip
$SLN steady steady n hold
$SLN looks like a loading
$SLN what time we going green?
$SLN nearing a decent swing entry point
$SLN the future is so bright .. I gotta wear shades..
$SLN nice!!!