Italia markets close in 8 hours 7 minutes

Silence Therapeutics plc (SLN.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
511,54-0,46 (-0,09%)
Al 8:05AM BST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 ott 2021522,54523,13510,00511,54511,54266
22 ott 2021525,00525,00490,00512,00512,0029.152
21 ott 2021525,00549,00512,80527,00527,0028.959
20 ott 2021535,00549,00510,00520,00520,0034.900
19 ott 2021533,00548,00521,00533,00533,0028.127
18 ott 2021531,00542,00525,00525,00525,0037.253
15 ott 2021569,00570,00521,00530,00530,00122.567
14 ott 2021530,00541,00525,00527,00527,0019.246
13 ott 2021555,00570,00526,00530,00530,0041.343
12 ott 2021559,00559,00534,49554,00554,009.835
11 ott 2021536,00564,00521,00541,00541,0025.382
08 ott 2021539,00539,00523,00537,00537,006.071
07 ott 2021526,00539,00515,00526,00526,007.181
06 ott 2021521,00530,15514,21515,00515,0015.256
05 ott 2021537,00542,00536,00536,00536,005.895
04 ott 2021540,00549,00523,00530,00530,0020.099
01 ott 2021523,00545,00523,00529,00529,006.996
30 set 2021525,00548,23518,00521,00521,0012.883
29 set 2021540,00552,21515,00515,00515,0038.636
28 set 2021555,00559,00533,00549,00549,0076.397
27 set 2021558,00570,00531,00537,00537,009.983
24 set 2021557,00564,00531,00536,00536,002.919
23 set 2021539,00568,61533,00535,00535,005.473
22 set 2021530,00549,00530,00530,00530,0017.538
21 set 2021549,00557,00513,88530,00530,0069.799
20 set 2021570,00570,00510,00552,00552,0057.709
17 set 2021545,00559,00527,00544,00544,00112.758
16 set 2021547,00567,00534,00546,00546,008.513
15 set 2021557,00557,00546,00546,00546,006.986
14 set 2021525,00560,84525,00553,00553,0011.742
13 set 2021541,00541,00530,12535,85535,85774
10 set 2021521,00540,00521,00540,00540,0018.641
09 set 2021550,00550,00508,00525,00525,0052.236
08 set 2021569,00572,00532,00550,00550,0044.229
07 set 2021587,00600,00541,00556,00556,0045.483
06 set 2021569,00589,00568,00570,00570,007.454
03 set 2021579,00579,00550,00567,00567,0027.166
02 set 2021560,00567,47545,00545,00545,0059.875
01 set 2021579,00605,54550,00555,00555,0031.491
31 ago 2021585,00606,00563,00579,00579,00106.357
27 ago 2021590,00590,00583,00589,00589,001.546.375
26 ago 2021603,00606,30585,00585,00585,0035.438
25 ago 2021588,00612,00571,00605,00605,0029.416
24 ago 2021570,00594,00560,00565,00565,0095.668
23 ago 2021600,00600,00558,00580,00580,0032.151
20 ago 2021596,00596,00580,00585,00585,0019.565
19 ago 2021596,00596,00578,00582,00582,0022.465
18 ago 2021601,00601,83584,00590,00590,0014.195
17 ago 2021606,00606,00575,00597,00597,00155.459
16 ago 2021606,00609,40600,00600,00600,008.762
13 ago 2021607,00618,00590,07605,00605,0099.616
12 ago 2021608,00608,00598,00605,00605,0029.770
11 ago 2021607,00608,00580,73608,00608,0037.010
10 ago 2021613,00613,77600,67607,00607,0030.672
09 ago 2021618,00620,00608,00610,00610,0061.642
06 ago 2021610,00618,00607,55618,00618,005.968
05 ago 2021610,00612,72607,00610,00610,005.780
04 ago 2021615,00620,00599,21608,00608,0053.571
03 ago 2021618,00624,29611,58613,00613,0019.162
02 ago 2021620,00621,00616,00616,00616,0017.112
30 lug 2021616,00620,00592,92620,00620,00396.898
29 lug 2021620,00620,00614,71620,00620,004.508
28 lug 2021620,00620,00614,00614,00614,0011.572
27 lug 2021613,00620,00611,00618,00618,0016.593
26 lug 2021616,00620,00613,00613,00613,0013.174
23 lug 2021610,00620,00610,00620,00620,005.982
22 lug 2021609,00620,00607,03609,00609,0027.638
21 lug 2021629,00629,00599,00599,00599,0021.760
20 lug 2021612,00625,00601,00606,00606,007.866
19 lug 2021604,00630,00578,00592,00592,0024.074
16 lug 2021616,00624,00608,00610,00610,0021.116
15 lug 2021612,00623,00605,00605,00605,0015.779
14 lug 2021604,00614,00588,86614,00614,0021.792
13 lug 2021610,00614,00610,00610,00610,002.887
12 lug 2021610,00623,28610,00613,00613,002.736
09 lug 2021615,00635,00607,00610,00610,007.722
08 lug 2021617,00620,00611,00615,00615,004.398
07 lug 2021610,00622,00609,99622,00622,007.352
06 lug 2021620,00629,00609,00609,00609,0010.367
05 lug 2021629,00641,18617,00622,00622,0034.338
02 lug 2021617,00630,00599,64630,00630,0039.910
01 lug 2021621,00646,00606,81607,00607,0090.555
30 giu 2021630,00632,00615,00615,00615,00104.170
29 giu 2021631,00640,00626,00626,00626,0010.887
28 giu 2021640,00642,00625,00640,00640,0035.321
25 giu 2021646,00646,00608,24646,00646,00219.841
24 giu 2021632,00648,00624,00640,00640,00464.952
23 giu 2021644,00644,00614,00620,00620,0031.183
22 giu 2021625,00647,00624,00645,00645,0010.722
21 giu 2021640,00640,00615,00625,00625,0011.055
18 giu 2021634,00643,00625,00627,00627,0025.228
17 giu 2021620,00643,00620,00642,00642,008.235
16 giu 2021630,00635,50620,00623,00623,0010.460
15 giu 2021635,00648,00630,00630,00630,004.435
14 giu 2021648,00648,00635,00640,00640,009.739
11 giu 2021633,00640,00633,00634,00634,005.496
10 giu 2021646,00646,00631,00636,00636,0012.192
09 giu 2021634,00648,00619,00648,00648,0012.282
08 giu 2021622,00646,00622,00636,00636,0011.156
07 giu 2021630,00643,53621,00625,00625,0019.449
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...