Silence Therapeutics Plc (XRP2)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -21.1267605634 | 2.84 | 2.84 | 2.84 | 6 | 2.84 | DE |
| 4 | -1.88 | -45.6310679612 | 4.12 | 4.12 | 2.84 | 323 | 3.61720124 | DE |
| 12 | -4.16 | -65 | 6.4 | 6.4 | 2.84 | 835 | 4.90433615 | DE |
| 26 | -15.159999 | -87.1264360417 | 17.399999 | 17.8 | 2.84 | 799 | 6.42679587 | DE |
| 52 | -16.159999 | -87.8260862949 | 18.399999 | 19.8 | 2.84 | 682 | 7.75099405 | DE |
| 156 | -16.159999 | -87.8260862949 | 18.399999 | 19.8 | 2.84 | 682 | 7.75099405 | DE |
| 260 | -16.159999 | -87.8260862949 | 18.399999 | 19.8 | 2.84 | 682 | 7.75099405 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743539220 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1743452820 | 2.84 | -0.58 | -16.96 | 2.84 | 2.84 | 2.84 | 6 |
| 1743197220 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1743110820 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1743024420 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1742938020 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1742851620 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1742592420 | 3.42 | 0.08 | 2.40 | 3.42 | 3.42 | 3.42 | 126 |
| 1742506020 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1742419620 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1742333220 | 3.34 | -0.5 | -13.02 | 3.62 | 3.62 | 3.34 | 613 |
| 1742246820 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1741987620 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1741901220 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1741814820 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1741728420 | 3.84 | -0.28 | -6.80 | 3.98 | 3.98 | 3.84 | 850 |
| 1741642020 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1741382820 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1741296420 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1741210020 | 4.12 | -0.32 | -7.21 | 4.12 | 4.12 | 4.12 | 20 |
| 1741123620 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1741037220 | 4.44 | -0.24 | -5.13 | 4.38 | 4.44 | 4.38 | 330 |
| 1740778020 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1740691620 | 4.68 | 0.14 | 3.08 | 4.5999999 | 4.68 | 4.5999999 | 931 |
| 1740605220 | 4.54 | -0.04 | -0.87 | 4.54 | 4.54 | 4.54 | 881 |
| 1740518820 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1740432420 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1740173220 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1740086820 | 4.58 | -0.38 | -7.66 | 4.96 | 4.96 | 4.5599999 | 215 |
| 1740000420 | 4.96 | 0.4 | 8.77 | 4.96 | 4.96 | 4.96 | 189 |
| 1739914020 | 4.5599999 | 0.08 | 1.79 | 4.5599999 | 4.5599999 | 4.5599999 | 204 |
| 1739827620 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1739568420 | 4.48 | 0.48 | 12.00 | 4.24 | 4.48 | 4.24 | 483 |
| 1739482020 | 4 | -0.04 | -0.99 | 4 | 4 | 4 | 1000 |
| 1739395620 | 4.04 | -0.04 | -0.98 | 3.96 | 4.4 | 3.96 | 809 |
| 1739309220 | 4.08 | -0.72 | -15.00 | 4.7 | 4.78 | 4.08 | 2217 |
| 1739222820 | 4.8 | -0.2 | -4.00 | 5.05 | 5.0999999 | 4.8 | 3935 |
| 1738963620 | 5 | -0.8 | -13.79 | 6.35 | 6.35 | 5 | 365 |
| 1738877220 | 5.8 | 0.75 | 14.85 | 5.75 | 5.8 | 5.75 | 1800 |
| 1738790820 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1738704420 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1738618020 | 5.05 | -0.1 | -1.94 | 4.96 | 5.05 | 4.86 | 2616 |
| 1738358820 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1738272420 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1738186020 | 5.15 | 0.19 | 3.83 | 5.15 | 5.15 | 5.15 | 400 |
| 1738099620 | 4.96 | -0.44 | -8.15 | 4.96 | 4.96 | 4.96 | 6 |
| 1738013220 | 5.4 | 0.2 | 3.85 | 5.4 | 5.4 | 5.4 | 550 |
| 1737754020 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1737667620 | 5.2 | 0.1 | 1.96 | 5.2 | 5.2 | 5.2 | 103 |
| 1737581220 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1737494820 | 5.0999999 | 0.16 | 3.24 | 5 | 5.0999999 | 5 | 831 |
| 1737408420 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1737149220 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1737062820 | 4.94 | -0.61 | -10.99 | 5.2 | 5.2 | 4.94 | 1005 |
| 1736976420 | 5.55 | -0.2 | -3.48 | 5.5 | 5.55 | 5.5 | 1361 |
| 1736890020 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1736803620 | 5.75 | -0.6 | -9.45 | 5.75 | 5.75 | 5.75 | 19 |
| 1736544420 | 6.35 | -0.05 | -0.78 | 6.3 | 6.35 | 6.3 | 2000 |
| 1736458020 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1736371620 | 6.4 | -0.8 | -11.11 | 6.4 | 6.4 | 6.4 | 350 |
| 1736285220 | 7.2 | 0.1 | 1.41 | 7.2 | 7.2 | 7.2 | 560 |
| 1736198820 | 7.1 | -0.1 | -1.39 | 7.05 | 7.1 | 7.05 | 1570 |
| 1735939620 | 7.2 | 0.15 | 2.13 | 6.95 | 7.2 | 6.95 | 482 |
| 1735853220 | 7.05 | 0.25 | 3.68 | 6.75 | 7.55 | 6.75 | 5560 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
