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.

DateOpenCloseChangeLowHighVolume
2022-05-209.318.45↓$0.86 (-9.24%)8.239.3921.20K
2022-05-199.729.30↓$0.42 (-4.32%)8.709.9911.48K
2022-05-189.409.12↓$0.28 (-2.98%)9.009.7912.54K
2022-05-1710.569.73↓$0.84 (-7.91%)9.5010.567.06K
2022-05-169.3110.08↑$0.77 (8.24%)9.3112.0015.59K
2022-05-1310.019.90↓$0.11 (-1.10%)9.6010.0110.04K
2022-05-1210.0010.30↑$0.30 (3.00%)9.5110.304.61K
2022-05-1110.0010.00↑$0.00 (0.00%)9.6510.598.76K
2022-05-1011.2010.75↓$0.45 (-4.02%)9.0011.5557.53K
2022-05-0912.0511.30↓$0.75 (-6.22%)11.3012.0513.54K
2022-05-0611.7512.20↑$0.45 (3.83%)10.9212.3911.77K
2022-05-0512.7511.90↓$0.85 (-6.67%)11.8412.7525.26K
2022-05-0412.8012.76↓$0.04 (-0.31%)12.6613.6311.93K
2022-05-0313.0212.70↓$0.32 (-2.46%)12.5813.2518.77K
2022-05-0212.7813.25↑$0.47 (3.68%)12.1513.2514.26K
2022-04-2912.8912.16↓$0.73 (-5.66%)12.0312.8913.12K
2022-04-2811.1512.94↑$1.79 (16.05%)11.1515.0080.20K
2022-04-2714.0611.07↓$2.99 (-21.27%)11.0114.4058.74K
2022-04-2615.0014.23↓$0.77 (-5.13%)14.0015.6936.89K
2022-04-2515.7815.17↓$0.61 (-3.87%)14.8916.7246.62K
2022-04-2215.7515.81↑$0.06 (0.37%)15.7316.028.64K
2022-04-2115.7115.98↑$0.26 (1.69%)15.7117.009.74K
2022-04-2016.5015.72↓$0.78 (-4.73%)15.7216.705.97K
2022-04-1916.9716.05↓$0.92 (-5.42%)16.0017.2512.75K
2022-04-1816.8516.61↓$0.24 (-1.42%)16.6117.412.91K
2022-04-1417.4017.10↓$0.30 (-1.72%)17.1017.5012.03K
2022-04-1317.6017.49↓$0.11 (-0.63%)17.3018.1020.55K
2022-04-1218.0117.41↓$0.60 (-3.33%)17.4018.5014.10K
2022-04-1119.4718.40↓$1.07 (-5.50%)17.8020.5020.52K
2022-04-0817.9517.97↑$0.02 (0.11%)17.5018.093.81K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$SLN nearing a decent swing entry point

0 Like Report
davieshelvy

$SLN the future is so bright .. I gotta wear shades..

0 Like Report