ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Silence Therapeutics Plc - American Depository Share (NQ:SLN)

6.200 +0.060 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 6.140 6.400 6.010 6.200 157,204 +0.06(+0.98%)
Dec 24, 2025 6.250 6.290 5.990 6.140 158,980 -0.13(-2.07%)
Dec 23, 2025 6.420 6.590 6.200 6.270 272,505 -0.18(-2.79%)
Dec 22, 2025 6.290 6.580 6.110 6.450 386,339 +0.08(+1.26%)
Dec 19, 2025 6.230 6.480 6.145 6.370 308,439 +0.14(+2.25%)
Dec 18, 2025 6.260 6.330 6.126 6.230 196,265 -0.02(-0.32%)
Dec 17, 2025 6.250 6.360 6.120 6.250 185,726 -0.02(-0.32%)
Dec 16, 2025 6.540 6.720 6.200 6.270 335,676 -0.33(-5.00%)
Dec 15, 2025 6.300 6.660 6.150 6.600 365,948 +0.28(+4.43%)
Dec 12, 2025 6.440 6.510 6.200 6.320 302,369 -0.12(-1.86%)
Dec 11, 2025 6.230 6.600 6.200 6.440 145,459 +0.18(+2.88%)
Dec 10, 2025 6.160 6.300 5.950 6.260 346,110 +0.06(+0.97%)
Dec 09, 2025 6.880 7.100 6.090 6.200 224,791 -0.71(-10.27%)
Dec 08, 2025 6.980 7.090 6.540 6.910 459,391 -0.05(-0.72%)
Dec 05, 2025 7.140 7.426 6.760 6.960 248,196 -0.17(-2.38%)
Dec 04, 2025 6.280 7.160 6.190 7.130 658,841 +0.80(+12.64%)
Dec 03, 2025 6.250 6.395 6.040 6.330 439,912 +0.08(+1.28%)
Dec 02, 2025 6.550 6.600 5.980 6.250 484,860 -0.34(-5.16%)
Dec 01, 2025 6.630 6.770 6.310 6.590 359,361 -0.15(-2.23%)
Nov 28, 2025 6.840 6.870 6.630 6.740 138,709 -0.10(-1.46%)
Nov 26, 2025 6.300 6.880 6.145 6.840 236,910 +0.49(+7.72%)
Nov 25, 2025 6.250 6.400 6.155 6.350 196,603 +0.05(+0.79%)
Nov 24, 2025 6.270 6.617 6.110 6.300 490,325 -0.01(-0.16%)
Nov 21, 2025 6.330 6.430 5.907 6.310 181,360 -0.04(-0.63%)
Nov 20, 2025 6.500 6.720 6.110 6.350 247,613 -0.08(-1.24%)
Nov 19, 2025 6.690 6.780 6.000 6.430 294,251 -0.32(-4.74%)
Nov 18, 2025 6.700 6.810 6.540 6.750 215,668 +0.05(+0.75%)
Nov 17, 2025 6.880 6.970 6.610 6.700 331,729 -0.13(-1.90%)
Nov 14, 2025 6.850 7.000 6.590 6.830 279,396 -0.09(-1.30%)
Nov 13, 2025 6.750 6.965 6.670 6.920 224,396 +0.19(+2.82%)
Nov 12, 2025 6.710 6.903 6.513 6.730 161,325 +0.01(+0.15%)
Nov 11, 2025 6.470 6.740 6.260 6.720 80,593 +0.37(+5.83%)
Nov 10, 2025 6.610 6.690 6.010 6.350 191,862 -0.23(-3.50%)
Nov 07, 2025 6.380 6.780 5.800 6.580 145,336 +0.13(+2.02%)
Nov 06, 2025 6.250 6.580 6.010 6.450 152,137 +0.21(+3.37%)
Nov 05, 2025 6.710 7.130 5.810 6.240 131,612 -0.27(-4.15%)
Nov 04, 2025 6.510 6.665 6.250 6.510 332,678 -0.10(-1.51%)
Nov 03, 2025 7.170 7.340 6.381 6.610 213,430 -0.55(-7.68%)
Oct 31, 2025 7.150 7.390 7.020 7.160 93,933 -0.15(-2.05%)
Oct 30, 2025 7.240 7.390 7.101 7.310 55,311 +0.08(+1.11%)
Oct 29, 2025 7.370 7.390 7.060 7.230 194,302 -0.08(-1.09%)
Oct 28, 2025 7.120 7.495 7.120 7.310 179,538 +0.17(+2.38%)
Oct 27, 2025 7.610 7.750 6.920 7.140 220,786 -0.16(-2.19%)
Oct 24, 2025 7.420 7.540 7.050 7.300 385,510 +0.05(+0.69%)
Oct 23, 2025 7.140 7.775 6.890 7.250 137,017 +0.05(+0.69%)
Oct 22, 2025 7.400 7.580 6.940 7.200 203,610 -0.20(-2.70%)
Oct 21, 2025 7.190 7.480 6.830 7.400 323,945 +0.21(+2.92%)
Oct 20, 2025 6.600 7.190 6.550 7.190 241,527 +0.69(+10.62%)
Oct 17, 2025 6.590 6.866 6.350 6.500 75,463 -0.09(-1.37%)
Oct 16, 2025 6.480 6.709 6.270 6.590 199,079 +0.21(+3.29%)
Oct 15, 2025 5.890 6.440 5.750 6.380 170,610 +0.54(+9.25%)
Oct 14, 2025 5.620 5.850 5.440 5.840 194,037 +0.34(+6.18%)
Oct 13, 2025 5.150 5.500 5.150 5.500 198,234 +0.50(+10.00%)
Oct 10, 2025 5.400 5.535 5.000 5.000 265,293 -0.15(-2.91%)
Oct 09, 2025 5.320 5.830 5.000 5.150 459,634 -0.10(-1.90%)
Oct 08, 2025 5.130 5.400 5.130 5.250 85,961 +0.11(+2.14%)
Oct 07, 2025 5.250 5.340 5.060 5.140 26,896 -0.05(-0.96%)
Oct 06, 2025 5.010 5.200 4.960 5.190 23,446 +0.19(+3.80%)
Oct 03, 2025 5.190 5.260 4.900 5.000 75,562 -0.20(-3.85%)
Oct 02, 2025 5.180 5.290 5.100 5.200 21,755 +0.10(+1.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.