Summit Therapeutics (SUMM) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Summit Therapeutics

Date Open High Low Close* Volume
21/02/2020 20.50p 20.50p 18.00p 20.50p 268382
20/02/2020 21.50p 21.80p 18.01p 20.50p 559753
19/02/2020 21.00p 21.00p 20.25p 20.80p 980751
18/02/2020 21.00p 21.38p 20.19p 21.00p 155051
17/02/2020 21.00p 21.40p 20.00p 21.00p 447857
14/02/2020 22.00p 22.00p 20.00p 21.00p 224424
13/02/2020 22.00p 23.00p 20.00p 22.00p 2688550
12/02/2020 22.50p 24.00p 21.00p 24.00p 260386
11/02/2020 22.50p 23.50p 21.22p 22.50p 799184
10/02/2020 22.50p 24.00p 21.20p 24.00p 265171
07/02/2020 22.50p 23.75p 22.35p 23.50p 169407
06/02/2020 22.00p 23.49p 20.66p 23.00p 374998
05/02/2020 22.00p 22.70p 20.42p 22.00p 110517
04/02/2020 21.50p 23.49p 20.38p 21.50p 589002
03/02/2020 21.50p 21.50p 20.15p 21.50p 269025
31/01/2020 21.50p 21.50p 20.00p 21.50p 213932
30/01/2020 21.50p 21.50p 20.57p 21.50p 20278
29/01/2020 22.00p 22.50p 20.56p 21.50p 97646
28/01/2020 22.00p 22.70p 20.00p 21.50p 81992
27/01/2020 22.50p 22.70p 20.90p 22.00p 274797
24/01/2020 22.00p 22.50p 20.75p 22.50p 108217
23/01/2020 21.00p 23.90p 20.50p 22.00p 381301
22/01/2020 21.00p 21.90p 20.46p 21.00p 256521
21/01/2020 21.00p 21.50p 20.37p 21.00p 834042
20/01/2020 21.00p 21.60p 20.25p 21.00p 239399
17/01/2020 21.00p 21.60p 20.25p 21.00p 141915
16/01/2020 21.00p 21.00p 20.23p 21.00p 156226
15/01/2020 21.00p 21.00p 20.23p 21.00p 248499
14/01/2020 21.00p 21.00p 20.22p 20.70p 184933
13/01/2020 21.00p 21.00p 20.21p 21.00p 147464
10/01/2020 21.00p 21.70p 20.40p 21.00p 288312
09/01/2020 21.00p 21.00p 20.37p 20.60p 566181
08/01/2020 21.00p 21.00p 20.31p 20.90p 401679
07/01/2020 21.00p 21.50p 20.10p 21.00p 112041
06/01/2020 21.00p 22.00p 20.23p 21.00p 83769
03/01/2020 21.00p 22.75p 20.18p 21.00p 127815
02/01/2020 21.00p 21.74p 20.11p 21.00p 37273
31/12/2019 21.00p 21.40p 20.01p 21.00p 31669
30/12/2019 21.00p 22.00p 20.02p 21.00p 54701
27/12/2019 21.00p 21.40p 20.00p 21.00p 52776
24/12/2019 21.00p 21.50p 20.01p 21.00p 15186
23/12/2019 21.50p 21.50p 20.00p 21.00p 335197
20/12/2019 21.50p 21.50p 20.00p 21.00p 115212
19/12/2019 21.50p 21.75p 20.22p 21.00p 125404
18/12/2019 21.50p 21.70p 20.25p 20.70p 468177
17/12/2019 21.00p 21.99p 20.22p 21.20p 481874
16/12/2019 21.50p 22.50p 20.22p 21.00p 165032
13/12/2019 21.50p 22.70p 21.00p 22.00p 173140
12/12/2019 21.50p 22.70p 21.22p 22.00p 36135
11/12/2019 21.50p 23.00p 21.00p 22.00p 108931
10/12/2019 22.00p 22.55p 21.25p 21.50p 131413
09/12/2019 20.00p 22.50p 19.51p 22.00p 367301
06/12/2019 22.25p 22.72p 19.00p 20.00p 655218
05/12/2019 22.25p 22.72p 22.25p 22.25p 1561
04/12/2019 22.25p 22.74p 21.45p 22.25p 5082
03/12/2019 22.25p 23.00p 22.25p 22.25p 9724
02/12/2019 22.00p 22.76p 21.45p 22.00p 6002
29/11/2019 22.00p 22.77p 21.45p 22.00p 47226
28/11/2019 22.00p 22.77p 21.45p 22.00p 3977
27/11/2019 22.25p 22.78p 22.00p 22.00p 2100
26/11/2019 22.00p 23.00p 22.00p 22.00p 8400
25/11/2019 22.00p 22.00p 21.45p 22.00p 6251
22/11/2019 22.00p 22.35p 21.45p 22.00p 23134
21/11/2019 22.00p 22.00p 21.40p 22.00p 5939
20/11/2019 22.25p 22.25p 22.00p 22.00p 0
19/11/2019 23.75p 23.75p 21.30p 22.00p 42094
18/11/2019 23.75p 23.90p 22.50p 23.75p 22500
15/11/2019 23.75p 23.75p 23.75p 23.75p 0
14/11/2019 23.75p 23.75p 22.62p 23.75p 863
13/11/2019 23.75p 23.75p 23.15p 23.75p 5182
12/11/2019 23.75p 23.75p 23.15p 23.75p 2044
11/11/2019 23.75p 23.75p 22.70p 23.75p 183712
08/11/2019 23.75p 24.49p 23.75p 23.75p 52569
07/11/2019 23.75p 24.49p 23.75p 23.75p 16400
06/11/2019 23.25p 23.75p 23.25p 23.75p 117225
05/11/2019 24.00p 24.00p 22.60p 23.25p 30091
04/11/2019 23.50p 25.50p 22.50p 24.00p 9168
01/11/2019 23.25p 23.50p 23.00p 23.50p 88600
31/10/2019 23.50p 23.50p 23.50p 23.50p 0
30/10/2019 24.00p 25.49p 22.40p 23.50p 76317
29/10/2019 24.00p 24.00p 23.00p 24.00p 8553
28/10/2019 24.00p 25.49p 23.60p 24.00p 29601
25/10/2019 24.00p 25.49p 23.55p 24.00p 32928
24/10/2019 24.00p 24.00p 24.00p 24.00p 0
23/10/2019 24.00p 25.89p 24.00p 24.00p 8385
22/10/2019 22.50p 26.00p 22.50p 24.50p 304850
21/10/2019 22.50p 24.00p 21.60p 24.00p 135389
18/10/2019 23.00p 23.00p 21.45p 22.50p 17450
17/10/2019 23.00p 23.00p 22.20p 23.00p 7224
16/10/2019 23.50p 23.50p 22.25p 23.00p 7168
15/10/2019 23.00p 23.50p 22.66p 23.50p 8134
14/10/2019 25.00p 25.00p 22.00p 23.00p 160320
11/10/2019 26.25p 27.66p 24.00p 25.00p 116602
10/10/2019 26.25p 26.25p 24.60p 26.25p 1134
09/10/2019 26.25p 26.77p 25.00p 26.25p 225062
08/10/2019 27.00p 27.70p 24.54p 26.25p 37811
07/10/2019 28.00p 28.00p 26.00p 27.00p 45569
04/10/2019 28.00p 28.00p 26.40p 28.00p 8500
03/10/2019 25.50p 30.00p 24.00p 27.00p 230958
02/10/2019 27.00p 27.00p 24.00p 25.50p 98453
01/10/2019 22.50p 27.90p 22.00p 27.00p 855665
30/09/2019 21.50p 21.90p 20.20p 21.50p 33497
27/09/2019 21.50p 21.50p 21.50p 21.50p 0
26/09/2019 21.50p 21.95p 21.50p 21.50p 85000
25/09/2019 21.50p 21.50p 21.50p 21.50p 0
24/09/2019 21.50p 22.10p 20.00p 21.50p 168832
23/09/2019 21.50p 22.00p 20.10p 21.50p 65242
20/09/2019 21.50p 21.80p 20.10p 21.50p 19159
19/09/2019 21.50p 21.50p 20.10p 21.50p 38455
18/09/2019 21.50p 23.00p 20.10p 21.50p 9856
17/09/2019 22.00p 22.00p 20.10p 21.00p 29508
16/09/2019 22.00p 22.40p 22.00p 22.00p 24329
13/09/2019 22.00p 22.90p 21.20p 22.00p 34373
12/09/2019 22.00p 22.90p 21.00p 22.00p 111050
11/09/2019 22.00p 22.90p 22.00p 22.00p 41408
10/09/2019 22.00p 22.50p 22.00p 22.00p 24722
09/09/2019 19.50p 22.50p 19.50p 22.00p 94622
06/09/2019 20.00p 21.00p 19.31p 19.50p 106149
05/09/2019 20.00p 20.80p 19.85p 20.00p 8682
04/09/2019 19.50p 20.00p 18.00p 20.00p 80070
03/09/2019 20.00p 20.00p 19.00p 19.50p 5315
02/09/2019 20.00p 20.00p 20.00p 20.00p 0
30/08/2019 20.00p 20.00p 20.00p 20.00p 0
29/08/2019 20.00p 20.00p 19.00p 20.00p 5762
28/08/2019 20.00p 20.00p 20.00p 20.00p 0
27/08/2019 20.00p 20.00p 19.00p 20.00p 106340
23/08/2019 20.00p 20.00p 19.00p 20.00p 70
22/08/2019 20.00p 20.00p 19.00p 20.00p 472
21/08/2019 20.00p 20.00p 19.00p 20.00p 19807
20/08/2019 20.00p 20.00p 19.80p 20.00p 1511
19/08/2019 20.00p 20.00p 19.00p 20.00p 13212
16/08/2019 20.00p 20.00p 19.00p 20.00p 17585
15/08/2019 21.00p 21.00p 19.25p 20.00p 240062
14/08/2019 21.00p 21.00p 20.00p 21.00p 75000
13/08/2019 21.00p 21.00p 20.00p 21.00p 15066
12/08/2019 21.00p 21.00p 20.00p 21.00p 36786
09/08/2019 21.00p 21.00p 20.72p 21.00p 9089
08/08/2019 21.00p 21.00p 20.00p 21.00p 983
07/08/2019 22.00p 22.00p 20.00p 21.00p 25129
06/08/2019 22.00p 22.15p 21.00p 22.00p 16874
05/08/2019 22.00p 22.00p 22.00p 22.00p 0
02/08/2019 22.00p 22.39p 21.00p 22.00p 13637
01/08/2019 22.00p 22.54p 21.00p 22.00p 57811
31/07/2019 22.00p 22.60p 21.00p 22.00p 15080
30/07/2019 22.00p 22.70p 21.00p 22.00p 34161
29/07/2019 22.00p 22.85p 22.00p 22.00p 34000
26/07/2019 22.75p 22.75p 21.53p 22.00p 41246
25/07/2019 22.75p 23.00p 21.00p 22.75p 89444
24/07/2019 23.75p 23.75p 22.75p 22.75p 5143
23/07/2019 23.75p 23.75p 23.65p 23.75p 8376
22/07/2019 23.75p 23.75p 23.65p 23.75p 527
19/07/2019 23.75p 23.75p 23.00p 23.75p 12867
18/07/2019 24.25p 24.40p 23.50p 23.75p 18368
17/07/2019 24.00p 24.50p 23.90p 24.25p 7092
16/07/2019 24.00p 24.00p 23.00p 24.00p 18278
15/07/2019 24.50p 24.50p 23.00p 24.00p 2738
12/07/2019 24.50p 24.50p 23.00p 24.00p 15478
11/07/2019 24.50p 24.95p 24.50p 24.50p 8777
10/07/2019 24.50p 25.00p 24.50p 24.50p 18809
09/07/2019 23.75p 27.50p 23.00p 24.50p 210681
08/07/2019 23.75p 23.90p 22.62p 23.75p 3542
05/07/2019 23.75p 23.90p 22.60p 23.75p 7937
04/07/2019 23.75p 23.90p 23.75p 23.75p 5824
03/07/2019 23.75p 23.75p 22.50p 23.75p 28193
02/07/2019 23.75p 23.75p 21.50p 23.75p 19166
01/07/2019 23.75p 23.75p 23.75p 23.75p 1168076
28/06/2019 23.75p 24.85p 22.75p 23.75p 542959
27/06/2019 23.75p 24.88p 23.75p 23.75p 1000
26/06/2019 23.75p 23.75p 23.35p 23.75p 2133
25/06/2019 23.75p 23.75p 22.88p 23.75p 3762
24/06/2019 23.75p 23.75p 23.75p 23.75p 0
21/06/2019 23.75p 24.88p 23.75p 23.75p 500
20/06/2019 23.75p 24.04p 23.30p 23.75p 4625
19/06/2019 24.50p 24.50p 23.21p 23.75p 48934
18/06/2019 21.75p 26.00p 21.10p 25.00p 344007
17/06/2019 22.00p 22.49p 20.55p 21.25p 104977
14/06/2019 22.25p 22.49p 21.04p 22.00p 27277
13/06/2019 23.00p 23.00p 21.00p 23.00p 122021
12/06/2019 23.00p 23.49p 22.20p 23.00p 15535
11/06/2019 23.00p 23.60p 22.21p 23.00p 4094
10/06/2019 23.00p 23.00p 22.55p 23.00p 7129
07/06/2019 23.00p 23.70p 22.51p 23.00p 4277
06/06/2019 23.00p 23.66p 22.51p 23.00p 14894
05/06/2019 23.00p 23.00p 22.51p 23.00p 2876
04/06/2019 23.50p 23.50p 22.10p 23.00p 50664
03/06/2019 23.50p 23.57p 23.00p 23.50p 9353
31/05/2019 23.50p 23.65p 23.00p 23.50p 42288
30/05/2019 24.00p 24.49p 23.00p 23.50p 97880
29/05/2019 25.50p 25.50p 23.06p 24.00p 21744
28/05/2019 26.00p 26.60p 25.02p 25.50p 33923
24/05/2019 26.00p 26.60p 25.55p 26.00p 14210
23/05/2019 26.50p 26.70p 25.51p 26.00p 115668
22/05/2019 26.50p 28.00p 26.05p 28.00p 47302
21/05/2019 26.50p 26.50p 26.05p 26.50p 2534
20/05/2019 26.50p 27.45p 26.50p 26.50p 3910
17/05/2019 26.50p 28.00p 25.90p 26.50p 52418
16/05/2019 26.50p 27.45p 25.90p 26.50p 49486
15/05/2019 26.50p 27.49p 25.90p 26.50p 80648
14/05/2019 26.00p 27.55p 25.55p 26.50p 133516
13/05/2019 26.50p 26.65p 25.52p 26.00p 5915

*Close Price adjusted for both dividends and splits