Silence Therapeutics PLC (SLN)

SLN
🏛️ États-Unis →
5.54
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 23.43 23.91 23.42 23.89 0.0M
2021-12-30 24.61 24.61 24.00 24.00 0.0M
2021-12-29 23.49 24.74 23.49 24.74 0.0M
2021-12-28 23.54 24.94 23.50 23.70 0.0M
2021-12-27 23.70 23.70 23.70 23.70 0.0M
2021-12-23 23.76 26.35 23.10 23.40 0.0M
2021-12-22 23.03 23.60 23.03 23.37 0.0M
2021-12-21 23.65 23.97 23.20 23.22 0.0M
2021-12-20 23.78 23.78 23.30 23.57 0.0M
2021-12-17 23.02 24.01 23.00 23.78 0.0M
2021-12-16 23.03 24.27 23.03 23.44 0.0M
2021-12-15 24.00 24.11 22.97 23.20 0.0M
2021-12-14 24.50 24.60 21.01 24.00 0.0M
2021-12-13 24.51 24.74 24.20 24.55 0.0M
2021-12-10 24.70 24.90 24.50 24.71 0.0M
2021-12-09 24.26 25.00 22.07 24.86 0.0M
2021-12-08 24.18 25.02 24.18 24.53 0.0M
2021-12-07 25.50 25.60 23.71 24.35 0.0M
2021-12-06 25.75 25.75 25.20 25.46 0.8M
2021-12-03 25.11 26.84 23.00 25.71 0.3M
2021-12-02 26.63 26.63 24.61 25.49 0.0M
2021-12-01 24.55 25.85 24.50 25.00 0.0M
2021-11-30 23.05 24.00 23.00 23.50 1.0M
2021-11-29 22.00 23.09 21.00 23.00 0.0M
2021-11-26 22.00 22.43 22.00 22.00 0.0M
2021-11-24 22.90 23.56 21.88 21.88 0.0M
2021-11-23 22.26 22.87 22.26 22.40 0.0M
2021-11-22 22.90 23.00 20.60 22.30 0.0M
2021-11-19 24.04 24.32 22.90 22.95 0.1M
2021-11-18 24.29 24.75 24.29 24.75 0.0M
2021-11-17 22.70 22.75 22.70 22.70 0.0M
2021-11-16 22.50 22.75 22.44 22.44 0.0M
2021-11-15 22.92 22.92 22.40 22.40 0.0M
2021-11-12 23.20 23.20 22.70 22.70 0.0M
2021-11-11 23.20 23.20 23.20 23.20 0.0M
2021-11-10 23.00 23.40 23.00 23.40 0.0M
2021-11-09 22.92 23.00 22.92 23.00 0.0M
2021-11-08 23.14 23.50 23.00 23.00 0.0M
2021-11-05 22.62 22.88 22.50 22.88 0.0M
2021-11-04 21.90 21.90 21.90 21.90 0.0M
2021-11-03 21.52 21.53 21.52 21.53 0.0M
2021-11-02 20.50 21.16 20.50 20.91 0.0M
2021-11-01 21.99 21.99 21.99 21.99 0.0M
2021-10-29 21.98 21.99 21.98 21.99 0.0M
2021-10-27 21.80 21.80 21.80 21.80 0.0M
2021-10-26 22.00 22.00 21.75 21.75 0.0M
2021-10-25 21.71 22.53 21.70 22.53 0.0M
2021-10-22 21.34 23.00 20.85 23.00 0.0M
2021-10-21 22.91 22.91 22.91 22.91 0.0M
2021-10-20 22.70 22.70 22.70 22.70 0.0M
2021-10-19 21.08 21.08 21.08 21.08 0.0M
2021-10-18 22.50 22.97 22.50 22.97 0.0M
2021-10-15 21.74 22.04 21.74 22.04 0.0M
2021-10-14 21.65 21.82 21.05 21.82 0.0M
2021-10-13 22.54 22.54 22.54 22.54 0.0M
2021-10-12 21.19 21.19 21.19 21.19 0.0M
2021-10-11 24.31 24.31 21.21 21.21 0.0M
2021-10-08 21.27 21.27 21.27 21.27 0.0M
2021-10-06 21.08 21.08 21.08 21.08 0.0M
2021-10-04 22.81 22.81 22.81 22.81 0.0M
2021-09-30 21.62 21.62 21.62 21.62 0.0M
2021-09-29 20.64 20.65 20.61 20.61 0.0M
2021-09-27 21.79 22.00 21.68 22.00 0.0M
2021-09-24 21.79 21.79 21.79 21.79 0.0M
2021-09-23 22.18 22.18 22.18 22.18 0.0M
2021-09-22 22.65 22.75 22.18 22.18 0.0M
2021-09-21 21.80 22.70 21.80 22.69 0.0M
2021-09-20 22.10 23.01 22.10 23.00 0.0M
2021-09-16 21.75 21.75 21.48 21.65 0.0M
2021-09-15 22.73 22.74 21.85 22.03 0.0M
2021-09-14 22.65 22.65 22.65 22.65 0.0M
2021-09-13 22.55 22.55 21.65 21.65 0.0M
2021-09-10 22.70 22.70 22.70 22.70 0.0M
2021-09-09 22.43 22.43 22.43 22.43 0.0M
2021-09-08 23.00 23.00 22.43 22.43 0.0M
2021-09-07 23.00 23.05 22.16 22.91 0.0M
2021-09-03 23.00 23.16 22.75 23.05 0.0M
2021-09-02 22.88 22.88 22.88 22.88 0.0M
2021-09-01 23.10 23.25 21.75 22.60 0.0M
2021-08-31 23.40 23.55 23.10 23.10 0.0M
2021-08-30 23.41 23.41 23.00 23.40 0.0M
2021-08-27 23.41 23.41 23.41 23.41 0.0M
2021-08-26 23.50 23.50 23.50 23.50 0.0M
2021-08-25 23.86 23.86 23.86 23.86 0.0M
2021-08-24 23.02 23.32 23.01 23.30 0.0M
2021-08-23 23.00 23.50 22.86 22.86 0.0M
2021-08-20 24.46 24.65 22.75 22.75 0.0M
2021-08-19 24.98 24.98 24.00 24.00 0.0M
2021-08-18 25.25 25.26 24.67 24.67 0.0M
2021-08-17 24.43 24.43 24.43 24.43 0.0M
2021-08-16 24.87 24.87 24.87 24.87 0.0M
2021-08-13 25.18 25.18 25.18 25.18 0.0M
2021-08-10 25.45 25.45 25.45 25.45 0.0M
2021-08-09 25.46 25.73 25.46 25.73 0.0M
2021-08-06 25.12 25.13 25.12 25.13 0.0M
2021-08-05 25.25 25.25 25.25 25.25 0.0M
2021-08-03 25.90 25.90 25.90 25.90 0.0M
2021-08-02 25.64 25.64 25.64 25.64 0.0M
2021-07-30 25.52 25.60 25.52 25.60 0.0M
2021-07-29 24.62 24.86 24.07 24.76 0.0M
2021-07-28 26.02 26.02 26.02 26.02 0.0M
2021-07-27 25.95 26.00 25.95 26.00 0.0M
2021-07-26 25.25 25.26 25.00 25.25 0.0M
2021-07-23 25.42 25.42 25.02 25.02 0.0M
2021-07-22 25.76 25.76 25.75 25.75 0.0M
2021-07-21 25.14 25.94 25.14 25.94 0.0M
2021-07-20 25.86 25.96 25.86 25.96 0.0M
2021-07-19 24.29 24.29 24.29 24.29 0.0M
2021-07-16 25.32 25.32 25.32 25.32 0.0M
2021-07-15 25.50 25.50 25.50 25.50 0.0M
2021-07-14 25.30 25.30 25.01 25.10 0.0M
2021-07-13 25.05 25.32 22.32 24.06 0.0M
2021-07-12 25.28 25.28 25.28 25.28 0.0M
2021-07-09 25.53 25.53 25.53 25.53 0.0M
2021-07-08 26.83 26.87 26.83 26.87 0.0M
2021-07-07 25.26 26.99 25.26 26.50 0.0M
2021-07-06 24.75 24.75 24.75 24.75 0.0M
2021-07-02 24.97 25.50 24.97 25.00 0.0M
2021-07-01 25.11 25.11 24.01 24.30 0.0M
2021-06-30 26.16 26.16 26.16 26.16 0.0M
2021-06-29 26.56 26.56 25.63 25.63 0.0M
2021-06-28 28.35 28.35 28.35 28.35 0.0M
2021-06-25 26.33 26.33 25.48 26.14 0.0M
2021-06-24 26.72 26.72 26.72 26.72 0.0M
2021-06-23 26.79 26.79 26.79 26.79 0.0M
2021-06-22 27.30 27.30 25.64 25.64 0.0M
2021-06-21 25.51 25.51 25.51 25.51 0.0M
2021-06-18 26.93 26.93 26.93 26.93 0.0M
2021-06-17 27.00 28.21 25.92 25.92 0.0M
2021-06-16 27.02 27.02 27.02 27.02 0.0M
2021-06-15 27.55 27.55 26.16 26.16 0.0M
2021-06-14 26.91 28.78 26.91 28.78 0.0M
2021-06-11 25.92 28.58 25.92 28.31 0.0M
2021-06-10 27.83 27.83 26.01 26.05 0.0M
2021-06-09 27.00 27.00 27.00 27.00 0.0M
2021-06-08 26.77 26.77 26.76 26.76 0.0M
2021-06-07 26.61 26.61 26.61 26.61 0.0M
2021-06-04 26.61 26.61 26.61 26.61 0.0M
2021-06-03 26.42 26.42 26.42 26.42 0.0M
2021-06-02 26.58 26.98 26.58 26.98 0.0M
2021-06-01 26.61 26.82 26.10 26.82 0.0M
2021-05-28 26.64 35.00 23.58 27.46 0.0M
2021-05-27 26.81 26.81 27.50 27.50 0.0M
2021-05-26 26.89 27.50 26.89 27.50 0.0M
2021-05-25 27.00 27.03 27.00 27.00 0.0M
2021-05-24 27.00 27.00 26.50 26.50 0.0M
2021-05-21 26.93 26.93 26.50 26.50 0.0M
2021-05-20 26.95 26.95 26.73 26.73 0.0M
2021-05-19 26.10 26.73 26.10 26.73 0.0M
2021-05-18 25.65 25.65 25.65 25.65 0.0M
2021-05-17 26.25 26.25 25.39 25.39 0.0M
2021-05-14 24.84 24.84 24.84 24.84 0.0M
2021-05-13 26.99 26.99 26.99 26.99 0.0M
2021-05-12 25.39 25.39 25.39 25.39 0.0M
2021-05-11 26.02 26.02 24.83 24.83 0.0M
2021-05-10 26.50 26.50 26.50 26.50 0.0M
2021-05-07 25.95 25.95 25.95 25.95 0.0M
2021-05-06 24.95 24.95 24.95 24.95 0.0M
2021-05-05 24.85 25.14 24.85 25.14 0.0M
2021-05-04 25.50 25.50 25.50 25.50 0.0M
2021-05-03 23.06 25.50 23.06 25.50 0.0M
2021-04-30 25.16 25.16 25.16 25.16 0.0M
2021-04-29 25.67 28.02 25.67 26.09 0.0M
2021-04-28 25.10 25.10 22.34 22.34 0.0M
2021-04-27 24.05 25.25 24.05 25.25 0.0M
2021-04-26 22.71 22.71 22.71 22.71 0.0M
2021-04-23 23.22 23.50 22.34 22.34 0.0M
2021-04-22 21.15 21.15 21.15 21.15 0.0M
2021-04-20 23.50 23.50 23.50 23.50 0.0M
2021-04-19 23.00 23.00 23.00 23.00 0.0M
2021-04-16 23.00 23.00 23.00 23.00 0.0M
2021-04-15 23.00 23.00 23.00 23.00 0.0M
2021-04-14 22.49 22.49 22.49 22.49 0.0M
2021-04-13 22.61 22.61 20.35 20.35 0.0M
2021-04-12 23.06 23.06 23.06 23.06 0.0M
2021-04-09 25.44 25.44 23.13 23.13 0.0M
2021-04-07 23.13 23.13 23.13 23.13 0.0M
2021-04-06 24.49 26.21 24.49 24.60 0.0M
2021-04-05 25.98 25.98 25.98 25.98 0.0M
2021-04-01 23.57 23.62 23.57 23.62 0.0M
2021-03-31 23.73 23.73 23.00 23.00 0.0M
2021-03-29 23.30 23.38 22.95 22.95 0.0M
2021-03-26 23.49 23.49 23.49 23.49 0.0M
2021-03-25 22.90 22.90 22.90 22.90 0.0M
2021-03-24 24.29 24.29 23.03 23.03 0.0M
2021-03-23 23.74 23.74 23.52 23.52 0.0M
2021-03-22 23.52 23.52 23.52 23.52 0.0M
2021-03-19 23.06 23.23 23.04 23.23 0.0M
2021-03-18 24.78 24.78 24.78 24.78 0.0M
2021-03-17 23.14 23.14 23.14 23.14 0.0M
2021-03-16 24.48 25.98 24.48 25.98 0.0M
2021-03-15 23.42 23.42 22.37 22.37 0.0M
2021-03-12 24.78 24.78 24.78 24.78 0.0M
2021-03-11 26.00 26.00 25.98 25.98 0.0M
2021-03-10 24.98 24.98 24.98 24.98 0.0M
2021-03-09 24.78 24.78 24.78 24.78 0.0M
2021-03-08 23.37 23.37 23.37 23.37 0.0M
2021-03-05 23.84 23.85 23.00 23.00 0.0M
2021-03-04 24.51 24.54 22.80 22.80 0.0M
2021-03-03 25.00 25.00 24.84 24.84 0.0M
2021-03-02 26.80 26.80 25.72 25.75 0.0M
2021-03-01 26.31 26.31 26.31 26.31 0.0M
2021-02-26 26.40 26.50 25.25 25.25 0.0M
2021-02-25 25.98 25.98 25.98 25.98 0.0M
2021-02-24 26.40 26.40 26.40 26.40 0.0M
2021-02-23 28.01 28.01 26.28 26.28 0.0M
2021-02-22 28.06 28.06 28.01 28.01 0.0M
2021-02-19 27.65 28.00 26.28 27.20 0.0M
2021-02-18 27.32 28.00 27.31 27.93 0.0M
2021-02-17 26.00 26.50 26.00 26.28 0.0M
2021-02-16 25.00 25.50 25.00 25.50 0.0M
2021-02-12 26.79 26.79 24.14 24.14 0.0M
2021-02-11 25.50 25.50 24.35 24.35 0.0M
2021-02-10 25.50 25.50 25.50 25.50 0.0M
2021-02-09 25.50 25.50 25.50 25.50 0.0M
2021-02-08 26.24 26.24 25.44 25.45 0.0M
2021-02-05 25.00 25.00 24.33 24.33 0.0M
2021-02-04 25.00 25.00 25.00 25.00 0.0M
2021-02-03 25.00 25.00 25.00 25.00 0.0M
2021-02-02 26.00 26.00 25.00 25.00 0.0M
2021-02-01 23.63 23.63 23.63 23.63 0.0M
2021-01-29 25.50 25.50 25.00 25.00 0.0M
2021-01-28 25.50 25.50 25.50 25.50 0.0M
2021-01-27 24.46 25.50 24.46 25.50 0.0M
2021-01-26 24.80 25.55 24.80 25.00 0.0M
2021-01-25 24.19 24.19 23.50 23.50 0.0M
2021-01-22 23.50 24.19 22.99 24.19 0.0M
2021-01-21 23.00 23.00 23.00 23.00 0.0M
2021-01-20 22.71 22.71 22.00 22.00 0.0M
2021-01-19 23.00 23.00 23.00 23.00 0.0M
2021-01-15 22.00 22.00 22.00 22.00 0.0M
2021-01-14 22.00 22.00 22.00 22.00 0.0M
2021-01-13 21.80 21.80 21.80 21.80 0.0M
2021-01-12 21.80 21.80 21.80 21.80 0.0M
2021-01-11 21.76 21.90 21.76 21.90 0.0M
2021-01-08 24.00 24.75 23.40 23.40 0.0M
2021-01-07 22.27 22.27 22.05 22.05 0.0M
2021-01-06 22.25 22.75 22.25 22.75 0.0M
2021-01-05 22.51 22.51 22.51 22.51 0.0M
2021-01-04 24.00 24.00 24.00 24.00 0.0M