| 名前 | Silence Therapeutics Plc American Depository Share |
| ティッカー | SLN |
| 国 | United Kingdom |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.5 | 25.5 | 25.5 | 25.5 | 0.0 | 25.5 |
| 2021-02-12 | 25.5 | 25.5 | 25.5 | 25.5 | 0.0 | 25.5 |
| 2021-02-11 | 25.5 | 25.5 | 25.5 | 25.5 | 300.0 | 25.5 |
| 2021-02-10 | 25.5 | 25.5 | 25.5 | 25.5 | 800.0 | 25.5 |
| 2021-02-09 | 25.5 | 25.5 | 25.5 | 25.5 | 700.0 | 25.5 |
| 2021-02-08 | 26.24 | 25.44 | 26.24 | 25.45 | 2000.0 | 25.45 |
| 2021-02-05 | 25.0 | 24.33 | 25.0 | 24.33 | 1500.0 | 24.33 |
| 2021-02-04 | 25.0 | 25.0 | 25.0 | 25.0 | 600.0 | 25.0 |
| 2021-02-03 | 25.0 | 25.0 | 25.0 | 25.0 | 500.0 | 25.0 |
| 2021-02-02 | 26.0 | 25.0 | 26.0 | 25.0 | 500.0 | 25.0 |
| 2021-02-01 | 25.0 | 25.0 | 25.0 | 25.0 | 0.0 | 25.0 |
| 2021-01-29 | 25.5 | 25.0 | 25.5 | 25.0 | 1400.0 | 25.0 |
| 2021-01-28 | 25.5 | 25.5 | 25.5 | 25.5 | 300.0 | 25.5 |
| 2021-01-27 | 25.5 | 24.46 | 24.46 | 25.5 | 2300.0 | 25.5 |
| 2021-01-26 | 25.55 | 24.8 | 24.8 | 25.0 | 5500.0 | 25.0 |
| 2021-01-25 | 24.19 | 23.5 | 24.19 | 23.5 | 4700.0 | 23.5 |
| 2021-01-22 | 24.19 | 22.99 | 23.5 | 24.19 | 5700.0 | 24.19 |
| 2021-01-21 | 23.0 | 23.0 | 23.0 | 23.0 | 3100.0 | 23.0 |
| 2021-01-20 | 23.0 | 23.0 | 23.0 | 23.0 | 0.0 | 23.0 |
| 2021-01-19 | 23.0 | 23.0 | 23.0 | 23.0 | 300.0 | 23.0 |
| 2021-01-15 | 22.0 | 22.0 | 22.0 | 22.0 | 0.0 | 22.0 |
| 2021-01-14 | 22.0 | 22.0 | 22.0 | 22.0 | 400.0 | 22.0 |
| 2021-01-13 | 21.8 | 21.8 | 21.8 | 21.8 | 100.0 | 21.8 |
| 2021-01-12 | 21.8 | 21.8 | 21.8 | 21.8 | 200.0 | 21.8 |
| 2021-01-11 | 21.9 | 21.76 | 21.76 | 21.9 | 800.0 | 21.9 |
| 2021-01-08 | 24.75 | 23.4 | 24.75 | 23.4 | 800.0 | 23.4 |
| 2021-01-07 | 22.27 | 22.05 | 22.27 | 22.05 | 1000.0 | 22.05 |
| 2021-01-06 | 22.75 | 22.25 | 22.25 | 22.75 | 1300.0 | 22.75 |
| 2021-01-05 | 22.51 | 22.51 | 22.51 | 22.51 | 300.0 | 22.51 |
| 2021-01-04 | 24.0 | 24.0 | 24.0 | 24.0 | 200.0 | 24.0 |
| 2020-12-31 | 22.64 | 22.0 | 22.64 | 22.0 | 2600.0 | 22.0 |
| 2020-12-30 | 21.88 | 21.88 | 21.88 | 21.88 | 0.0 | 21.88 |
| 2020-12-29 | 21.88 | 21.88 | 21.88 | 21.88 | 0.0 | 21.88 |
| 2020-12-28 | 21.88 | 21.0 | 21.88 | 21.88 | 1800.0 | 21.88 |
| 2020-12-24 | 20.0 | 20.0 | 20.0 | 20.0 | 0.0 | 20.0 |
| 2020-12-23 | 20.01 | 19.99 | 20.01 | 20.0 | 800.0 | 20.0 |
| 2020-12-22 | 18.32 | 18.32 | 18.32 | 18.32 | 100.0 | 18.32 |
| 2020-12-21 | 18.5 | 18.32 | 18.5 | 18.32 | 400.0 | 18.32 |
| 2020-12-18 | 19.0 | 18.94 | 18.94 | 19.0 | 900.0 | 19.0 |
| 2020-12-17 | 18.1 | 18.1 | 18.1 | 18.1 | 0.0 | 18.1 |
| 2020-12-16 | 18.1 | 18.1 | 18.1 | 18.1 | 0.0 | 18.1 |
| 2020-12-15 | 19.0 | 18.1 | 18.95 | 18.1 | 2300.0 | 18.1 |
| 2020-12-14 | 21.0 | 18.92 | 20.06 | 18.92 | 1300.0 | 18.92 |
| 2020-12-11 | 19.19 | 19.19 | 19.19 | 19.19 | 0.0 | 19.19 |
| 2020-12-10 | 19.19 | 19.19 | 19.19 | 19.19 | 100.0 | 19.19 |
| 2020-12-09 | 19.19 | 19.19 | 19.19 | 19.19 | 100.0 | 19.19 |
| 2020-12-08 | 21.91 | 19.86 | 21.91 | 19.86 | 1700.0 | 19.86 |
| 2020-12-07 | 19.5 | 18.27 | 18.27 | 19.2 | 3600.0 | 19.2 |
| 2020-12-04 | 17.25 | 17.25 | 17.25 | 17.25 | 100.0 | 17.25 |
| 2020-12-03 | 18.3 | 18.3 | 18.3 | 18.3 | 0.0 | 18.3 |
| 2020-12-02 | 18.3 | 18.3 | 18.3 | 18.3 | 0.0 | 18.3 |
| 2020-12-01 | 18.3 | 18.3 | 18.3 | 18.3 | 1000.0 | 18.3 |
| 2020-11-30 | 18.99 | 17.98 | 17.99 | 18.0 | 7700.0 | 18.0 |
| 2020-11-27 | 17.49 | 17.49 | 17.49 | 17.49 | 0.0 | 17.49 |
| 2020-11-25 | 17.49 | 17.49 | 17.49 | 17.49 | 0.0 | 17.49 |
| 2020-11-24 | 17.49 | 17.49 | 17.49 | 17.49 | 300.0 | 17.49 |
| 2020-11-23 | 16.7 | 16.7 | 16.7 | 16.7 | 100.0 | 16.7 |
| 2020-11-20 | 16.7 | 16.7 | 16.7 | 16.7 | 0.0 | 16.7 |
| 2020-11-19 | 16.7 | 16.7 | 16.7 | 16.7 | 0.0 | 16.7 |
| 2020-11-18 | 16.7 | 16.7 | 16.7 | 16.7 | 0.0 | 16.7 |
| 2020-11-17 | 16.7 | 16.7 | 16.7 | 16.7 | 0.0 | 16.7 |
| 2020-11-16 | 19.0 | 16.68 | 19.0 | 16.7 | 5600.0 | 16.7 |
| 2020-11-13 | 19.99 | 19.99 | 19.99 | 19.99 | 0.0 | 19.99 |
| 2020-11-12 | 19.99 | 19.99 | 19.99 | 19.99 | 0.0 | 19.99 |
| 2020-11-11 | 19.99 | 19.99 | 19.99 | 19.99 | 0.0 | 19.99 |
| 2020-11-10 | 19.99 | 19.99 | 19.99 | 19.99 | 0.0 | 19.99 |
| 2020-11-09 | 19.99 | 17.98 | 18.0 | 19.99 | 6200.0 | 19.99 |
| 2020-11-06 | 15.76 | 15.76 | 15.76 | 15.76 | 0.0 | 15.76 |
| 2020-11-05 | 15.76 | 15.0 | 15.0 | 15.76 | 1000.0 | 15.76 |
| 2020-11-04 | 15.0 | 15.0 | 15.0 | 15.0 | 0.0 | 15.0 |
| 2020-11-03 | 15.0 | 15.0 | 15.0 | 15.0 | 0.0 | 15.0 |
| 2020-11-02 | 15.0 | 15.0 | 15.0 | 15.0 | 0.0 | 15.0 |
| 2020-10-30 | 15.0 | 15.0 | 15.0 | 15.0 | 0.0 | 15.0 |
| 2020-10-29 | 15.0 | 15.0 | 15.0 | 15.0 | 0.0 | 15.0 |
| 2020-10-28 | 15.0 | 15.0 | 15.0 | 15.0 | 100.0 | 15.0 |
| 2020-10-27 | 15.59 | 15.52 | 15.52 | 15.52 | 1600.0 | 15.52 |
| 2020-10-26 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 | 15.5 |
| 2020-10-23 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 | 15.5 |
| 2020-10-22 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 | 15.5 |
| 2020-10-21 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 | 15.5 |
| 2020-10-20 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 | 15.5 |
| 2020-10-19 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 | 15.5 |
| 2020-10-16 | 15.5 | 15.5 | 15.5 | 15.5 | 100.0 | 15.5 |
| 2020-10-15 | 15.5 | 15.5 | 15.5 | 15.5 | 100.0 | 15.5 |
| 2020-10-14 | 16.41 | 16.41 | 16.41 | 16.41 | 0.0 | 16.41 |
| 2020-10-13 | 16.41 | 16.41 | 16.41 | 16.41 | 0.0 | 16.41 |
| 2020-10-12 | 16.41 | 16.41 | 16.41 | 16.41 | 0.0 | 16.41 |
| 2020-10-09 | 16.41 | 16.0 | 16.0 | 16.41 | 500.0 | 16.41 |
| 2020-10-08 | 16.44 | 16.44 | 16.44 | 16.44 | 0.0 | 16.44 |
| 2020-10-07 | 16.5 | 16.44 | 16.5 | 16.44 | 500.0 | 16.44 |
| 2020-10-06 | 16.99 | 16.05 | 16.05 | 16.52 | 1400.0 | 16.52 |
| 2020-10-05 | 16.77 | 15.75 | 16.77 | 15.75 | 400.0 | 15.75 |
| 2020-10-02 | 16.88 | 16.88 | 16.88 | 16.88 | 0.0 | 16.88 |
| 2020-10-01 | 16.88 | 16.87 | 16.88 | 16.88 | 1200.0 | 16.88 |
| 2020-09-30 | 17.31 | 17.31 | 17.31 | 17.31 | 0.0 | 17.31 |
| 2020-09-29 | 17.31 | 17.31 | 17.31 | 17.31 | 0.0 | 17.31 |
| 2020-09-28 | 17.31 | 17.31 | 17.31 | 17.31 | 400.0 | 17.31 |
| 2020-09-25 | 17.5 | 17.5 | 17.5 | 17.5 | 0.0 | 17.5 |
| 2020-09-24 | 17.5 | 17.5 | 17.5 | 17.5 | 0.0 | 17.5 |
| 2020-09-23 | 17.5 | 17.5 | 17.5 | 17.5 | 0.0 | 17.5 |
| 2020-09-22 | 17.5 | 17.5 | 17.5 | 17.5 | 100.0 | 17.5 |
| 2020-09-21 | 17.6 | 17.6 | 17.6 | 17.6 | 100.0 | 17.6 |
| 2020-09-18 | 18.5 | 18.5 | 18.5 | 18.5 | 0.0 | 18.5 |
| 2020-09-17 | 18.5 | 18.5 | 18.5 | 18.5 | 0.0 | 18.5 |
| 2020-09-16 | 18.74 | 18.48 | 18.48 | 18.5 | 18200.0 | 18.5 |
| 2020-09-15 | 19.32 | 18.95 | 19.32 | 18.95 | 400.0 | 18.95 |
| 2020-09-14 | 19.5 | 19.5 | 19.5 | 19.5 | 100.0 | 19.5 |
| 2020-09-11 | 20.0 | 19.5 | 19.5 | 19.5 | 1700.0 | 19.5 |
| 2020-09-10 | 19.0 | 19.0 | 19.0 | 19.0 | 0.0 | 19.0 |
| 2020-09-09 | 19.0 | 19.0 | 19.0 | 19.0 | 700.0 | 19.0 |
| 2020-09-08 | 20.5 | 19.5 | 19.5 | 19.5 | 6500.0 | 19.5 |