Silence Therapeutics PLC (PK) (SLNCF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.85 | 14.7826086957 | 5.75 | 6.6 | 5.5 | 518 | 5.93376206 | CS |
| 4 | 0.8 | 13.7931034483 | 5.8 | 6.75 | 4 | 1386 | 6.04228837 | CS |
| 12 | 0.6 | 10 | 6 | 14.75 | 4 | 2134 | 6.89202623 | CS |
| 26 | -0.9 | -12 | 7.5 | 14.75 | 4 | 1719 | 6.94021267 | CS |
| 52 | 5.64605 | 591.860160386 | 0.95395 | 14.75 | 0.7079 | 1756 | 6.39155917 | CS |
| 156 | -0.99 | -13.0434782609 | 7.59 | 46.5 | 0.6 | 1657 | 5.68497077 | CS |
| 260 | 4.09 | 162.948207171 | 2.51 | 46.5 | 0.6 | 4432 | 5.04895899 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 6.6 | 0.62 | 10.37 | 6.317 | 6.6 | 6.317 | 255 |
| 1726781220 | 5.98 | 0.23 | 4.00 | 5.5 | 5.98 | 5.5 | 300 |
| 1726694460 | 5.75 | -0.9 | -13.53 | 5.75 | 5.75 | 5.75 | 1000 |
| 1726608540 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1726522140 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1726262940 | 6.65 | 0.1 | 1.45 | 6.65 | 6.65 | 6.65 | 167 |
| 1726176540 | 6.555 | 0.05 | 0.85 | 6.555 | 6.555 | 6.555 | 200 |
| 1726090020 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1726003620 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1725917220 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1725658020 | 6.5 | -0.15 | -2.26 | 6.5 | 6.5 | 6.5 | 600 |
| 1725571440 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1725485040 | 6.65 | -0.1 | -1.48 | 6.65 | 6.65 | 6.65 | 225 |
| 1725398880 | 6.75 | 1.5 | 28.57 | 6.2 | 6.75 | 6.2 | 1257 |
| 1725053340 | 5.25 | -0.87 | -14.22 | 5.25 | 5.25 | 4 | 2416 |
| 1724966400 | 6.12 | 0 | 0.08 | 5.8 | 6.12 | 5.65 | 7437 |
| 1724880480 | 6.115 | 0 | 0.00 | 6.115 | 6.115 | 6.115 | 0 |
| 1724794080 | 6.115 | 0 | 0.00 | 6.115 | 6.115 | 6.115 | 0 |
| 1724707680 | 6.115 | 0 | 0.00 | 6.115 | 6.115 | 6.115 | 0 |
| 1724448480 | 6.115 | 0.62 | 11.18 | 6.115 | 6.115 | 6.115 | 223 |
| 1724361780 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1724275380 | 5.5 | 0.25 | 4.76 | 6 | 7 | 5.5 | 5392 |
| 1724188800 | 5.25 | -0.25 | -4.55 | 5.25 | 5.25 | 5.25 | 2012 |
| 1724102880 | 5.5 | -1.5 | -21.43 | 6.5 | 7.315 | 5.5 | 8567 |
| 1723843740 | 7 | 1.2 | 20.69 | 5.8 | 7 | 5.8 | 3920 |
| 1723756860 | 5.8 | -1.2 | -17.14 | 6 | 6.2 | 5.8 | 3997 |
| 1723670820 | 7 | 0.7 | 11.11 | 6.33 | 7 | 6.33 | 2611 |
| 1723584000 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1723497600 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1723238400 | 6.3 | 0.8 | 14.55 | 6.5 | 6.7 | 6.3 | 2634 |
| 1723152000 | 5.5 | -0.5 | -8.33 | 5.5 | 8 | 5.5 | 2051 |
| 1723065720 | 6 | 0 | 0.00 | 6 | 6 | 6 | 1421 |
| 1722979800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 1400 |
| 1722893340 | 6 | -0.5 | -7.69 | 6.5 | 6.5 | 6 | 550 |
| 1722634140 | 6.5 | -0.9 | -12.16 | 6.01 | 6.5 | 6.01 | 1122 |
| 1722547620 | 7.4 | 0.01 | 0.14 | 7.4 | 7.4 | 7.4 | 1170 |
| 1722461340 | 7.39 | -0.21 | -2.76 | 7.49 | 7.49 | 7.39 | 200 |
| 1722374820 | 7.6 | 0.3 | 4.11 | 7.6 | 7.6 | 7.6 | 146 |
| 1722288180 | 7.3 | 0.25 | 3.55 | 7.46 | 7.46 | 7.3 | 404 |
| 1722029100 | 7.05 | 0.04 | 0.57 | 7.05 | 7.05 | 7.03 | 1075 |
| 1721942400 | 7.01 | -0.59 | -7.76 | 7.01 | 7.4 | 7.01 | 1490 |
| 1721856540 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1721770140 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1721683740 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 700 |
| 1721424180 | 7.6 | 0 | 0.00 | 7.61 | 7.61 | 7.2 | 2890 |
| 1721337960 | 7.6 | 0.6 | 8.57 | 8.5 | 8.5 | 7.5 | 2020 |
| 1721251320 | 7 | -1.37 | -16.37 | 8.45 | 8.5 | 7 | 8534 |
| 1721164920 | 8.3699999 | -0.58 | -6.48 | 8.5 | 9 | 8.3699999 | 1650 |
| 1721078940 | 8.95 | -5.78 | -39.24 | 10.3 | 11 | 8 | 6456 |
| 1720819200 | 14.73 | 4.48 | 43.71 | 14.75 | 14.75 | 10.25 | 1119 |
| 1720733280 | 10.25 | 1.3 | 14.53 | 8.94 | 14.75 | 8.33 | 1876 |
| 1720646880 | 8.95 | 1.45 | 19.33 | 9 | 9.25 | 8.95 | 3250 |
| 1720560540 | 7.5 | 0.5 | 7.14 | 7.5 | 7.5 | 7.5 | 4215 |
| 1720473600 | 7 | 1 | 16.67 | 7 | 7 | 7 | 428 |
| 1720214940 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1720042140 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1719955740 | 6 | -0.5 | -7.69 | 6 | 6 | 6 | 100 |
| 1719869040 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1719609840 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1719523440 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1719437040 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 1500 |
| 1719322200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1719235800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
