Summit Therapeutics (SUMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/12/2016 150.00p 154.00p 147.00p 150.00p 28325
20/12/2016 147.50p 154.00p 147.50p 150.00p 5375
19/12/2016 147.50p 150.00p 146.50p 147.50p 23100
16/12/2016 152.50p 154.00p 145.00p 147.50p 63217
15/12/2016 155.00p 160.00p 150.00p 155.00p 24870
14/12/2016 152.50p 161.10p 147.77p 157.50p 115641
13/12/2016 155.00p 159.00p 147.77p 152.50p 8302
12/12/2016 162.50p 162.50p 152.11p 155.00p 20454
09/12/2016 165.00p 168.00p 160.00p 162.50p 34814
08/12/2016 170.00p 170.35p 161.00p 165.00p 42560
07/12/2016 170.00p 172.50p 165.00p 170.00p 34075
06/12/2016 170.00p 173.50p 165.00p 170.00p 32677
05/12/2016 169.00p 174.00p 167.00p 170.00p 27093
02/12/2016 170.00p 174.30p 166.00p 169.00p 20753
01/12/2016 176.00p 177.00p 170.00p 172.50p 66338
30/11/2016 176.00p 178.50p 172.78p 178.50p 18022
29/11/2016 176.00p 176.00p 173.00p 176.00p 6399
28/11/2016 175.00p 179.30p 172.11p 175.00p 3397
25/11/2016 175.00p 180.00p 170.60p 175.00p 7507
24/11/2016 170.00p 176.00p 166.00p 175.00p 22878
23/11/2016 167.50p 172.00p 165.60p 167.50p 90198
22/11/2016 170.00p 173.00p 161.50p 167.50p 52913
21/11/2016 175.00p 177.77p 166.00p 170.00p 57516
18/11/2016 182.50p 182.50p 171.21p 175.00p 30172
17/11/2016 190.00p 190.00p 180.00p 185.00p 9088
16/11/2016 185.00p 194.30p 180.70p 190.00p 15568
15/11/2016 185.00p 186.90p 182.11p 185.00p 10216
14/11/2016 180.00p 188.33p 177.00p 185.00p 37285
11/11/2016 182.50p 184.30p 176.05p 180.00p 7596
10/11/2016 180.00p 189.00p 175.00p 182.50p 46462
09/11/2016 177.50p 185.00p 171.00p 180.00p 95277
08/11/2016 189.00p 189.00p 183.11p 186.50p 17746
07/11/2016 185.00p 189.00p 180.00p 189.00p 24456
04/11/2016 191.50p 191.50p 180.00p 185.00p 36960
03/11/2016 191.50p 192.49p 188.00p 191.50p 31794
02/11/2016 195.00p 196.30p 190.00p 191.50p 23252
01/11/2016 200.00p 202.22p 190.21p 195.00p 11115
31/10/2016 205.00p 205.00p 195.11p 200.00p 15012
28/10/2016 205.00p 207.30p 200.00p 205.00p 14550
27/10/2016 197.50p 210.00p 197.50p 205.00p 64073
26/10/2016 187.50p 199.00p 182.21p 195.00p 102752
25/10/2016 200.00p 200.00p 190.00p 190.00p 29788
24/10/2016 197.50p 209.10p 192.55p 200.00p 158388
21/10/2016 190.00p 205.00p 187.60p 197.50p 34208
20/10/2016 180.00p 195.00p 177.51p 190.00p 66357
19/10/2016 172.50p 183.00p 170.00p 180.00p 51001
18/10/2016 175.00p 179.00p 170.00p 172.50p 100803
17/10/2016 182.50p 183.00p 170.00p 175.00p 192006
14/10/2016 172.50p 198.90p 170.45p 182.50p 155491
13/10/2016 180.00p 182.00p 167.10p 172.50p 91404
12/10/2016 185.00p 190.00p 180.11p 182.50p 65150
11/10/2016 190.00p 205.00p 186.61p 192.50p 64708
10/10/2016 200.00p 203.30p 185.11p 190.00p 101032
07/10/2016 200.00p 208.40p 185.00p 200.00p 296311
06/10/2016 225.00p 229.30p 191.11p 197.50p 491539
05/10/2016 236.00p 244.00p 208.00p 231.50p 620273
04/10/2016 130.50p 262.00p 128.35p 252.50p 3486282
03/10/2016 131.50p 132.00p 125.09p 130.50p 44503
30/09/2016 139.50p 143.00p 129.25p 131.50p 133642
29/09/2016 132.50p 145.00p 130.00p 139.50p 346641
28/09/2016 142.50p 143.97p 131.21p 132.50p 223409
27/09/2016 150.00p 153.00p 131.75p 142.50p 607410
26/09/2016 127.50p 159.00p 126.21p 150.00p 570816
23/09/2016 115.00p 133.75p 115.00p 128.50p 144454
22/09/2016 101.50p 115.00p 101.50p 112.50p 61624
21/09/2016 101.50p 103.00p 99.21p 100.00p 22024
20/09/2016 97.50p 103.00p 96.91p 100.00p 308037
19/09/2016 91.00p 97.00p 88.25p 95.50p 107891
16/09/2016 93.50p 93.50p 88.00p 91.00p 33978
15/09/2016 96.00p 96.00p 92.00p 95.00p 6031
14/09/2016 96.00p 96.00p 92.00p 96.00p 24174
13/09/2016 96.00p 99.00p 93.50p 96.00p 4624
12/09/2016 96.00p 99.00p 92.00p 96.00p 16225
09/09/2016 97.50p 99.00p 95.00p 97.50p 25252
08/09/2016 102.00p 103.00p 95.00p 99.00p 39542
07/09/2016 96.00p 102.00p 93.00p 102.00p 37177
06/09/2016 96.50p 99.00p 93.00p 96.00p 15837
05/09/2016 97.50p 98.00p 93.25p 96.50p 7014
02/09/2016 97.50p 98.00p 93.25p 97.50p 7666
01/09/2016 97.50p 100.00p 95.35p 97.50p 8596
31/08/2016 98.50p 98.50p 95.10p 97.50p 8856
30/08/2016 99.50p 99.65p 97.00p 98.50p 17182
26/08/2016 99.50p 99.50p 98.00p 99.50p 150
25/08/2016 99.50p 99.50p 97.00p 99.50p 18332
24/08/2016 98.50p 103.75p 97.00p 99.50p 24880
23/08/2016 98.50p 101.65p 96.51p 98.50p 7937
22/08/2016 97.50p 101.00p 96.00p 98.50p 63552
19/08/2016 96.00p 100.00p 92.25p 97.50p 31129
18/08/2016 98.50p 98.50p 95.00p 96.00p 8564
17/08/2016 98.50p 100.00p 98.50p 98.50p 487
16/08/2016 100.00p 100.89p 95.00p 98.50p 10192
15/08/2016 100.00p 103.00p 96.70p 100.00p 3550
12/08/2016 101.50p 105.00p 96.67p 100.00p 34490
11/08/2016 100.00p 103.00p 100.00p 101.50p 30000
10/08/2016 100.00p 104.50p 95.50p 100.00p 11848
09/08/2016 97.50p 106.25p 95.25p 100.00p 212924
08/08/2016 97.50p 97.50p 95.25p 97.50p 3123
05/08/2016 99.00p 100.00p 95.11p 97.50p 40522
04/08/2016 100.00p 100.00p 95.00p 99.00p 49938
03/08/2016 101.00p 101.00p 95.00p 100.00p 18547
02/08/2016 101.00p 104.35p 98.50p 101.00p 792
01/08/2016 100.00p 104.75p 96.50p 101.00p 11296
29/07/2016 100.00p 104.75p 96.21p 100.00p 16818
28/07/2016 101.50p 104.35p 95.60p 100.00p 62416
27/07/2016 101.50p 102.00p 98.61p 101.50p 6183
26/07/2016 102.50p 102.50p 98.50p 101.50p 7133
25/07/2016 102.50p 102.50p 100.00p 102.50p 24213
22/07/2016 102.50p 104.45p 101.00p 102.50p 9203
21/07/2016 102.50p 104.49p 101.00p 102.50p 2042
20/07/2016 103.50p 104.49p 101.11p 102.50p 13183
19/07/2016 104.00p 106.00p 100.10p 103.50p 80161
18/07/2016 104.00p 106.00p 100.07p 104.00p 21862
15/07/2016 104.00p 106.50p 102.25p 104.00p 20811
14/07/2016 104.00p 106.50p 103.11p 104.00p 14752
13/07/2016 104.00p 108.00p 100.25p 104.00p 27312
12/07/2016 106.50p 107.20p 101.00p 104.00p 48150
11/07/2016 108.50p 112.00p 103.00p 106.50p 24462
08/07/2016 109.00p 112.00p 106.22p 108.50p 19529
07/07/2016 108.50p 112.00p 107.21p 109.00p 112555
06/07/2016 108.50p 111.33p 105.55p 108.50p 113233
05/07/2016 106.50p 109.30p 103.07p 106.50p 16952
04/07/2016 107.50p 107.62p 102.73p 106.50p 8223
01/07/2016 107.50p 111.49p 105.00p 107.50p 25987
30/06/2016 107.50p 111.49p 107.50p 107.50p 462
29/06/2016 106.50p 111.49p 105.70p 107.50p 2018
28/06/2016 105.50p 110.00p 104.62p 105.00p 38483
27/06/2016 109.00p 113.00p 104.33p 105.50p 26078
24/06/2016 92.50p 109.00p 90.25p 109.00p 80211
23/06/2016 102.50p 106.00p 102.50p 105.00p 31
22/06/2016 104.50p 104.50p 100.22p 102.50p 72150
21/06/2016 110.50p 110.50p 101.25p 104.50p 38478
20/06/2016 107.00p 110.00p 105.00p 107.00p 20182
17/06/2016 105.00p 108.00p 101.55p 106.00p 1946
16/06/2016 106.50p 108.00p 103.25p 105.00p 5104
15/06/2016 104.00p 111.90p 103.11p 106.50p 125184
14/06/2016 110.00p 111.49p 100.25p 104.00p 59557
13/06/2016 110.00p 112.39p 106.50p 110.00p 10121
10/06/2016 110.00p 112.50p 106.50p 110.00p 4489
09/06/2016 111.00p 113.00p 107.50p 110.00p 9071
08/06/2016 107.50p 113.00p 107.50p 111.00p 18872
07/06/2016 107.50p 109.20p 105.75p 107.50p 5621
06/06/2016 110.00p 110.00p 105.25p 107.50p 84829
03/06/2016 110.00p 110.00p 110.00p 110.00p 0
02/06/2016 112.50p 112.50p 105.66p 110.00p 10680
01/06/2016 112.00p 114.22p 107.00p 112.50p 18656
31/05/2016 115.00p 116.40p 107.00p 112.00p 15740
27/05/2016 115.00p 116.55p 110.25p 115.00p 10999
26/05/2016 115.00p 116.78p 111.00p 115.00p 2102
25/05/2016 115.00p 117.95p 112.55p 115.00p 24983
24/05/2016 111.00p 118.00p 111.00p 115.00p 23171
23/05/2016 111.00p 113.50p 108.55p 111.00p 8877
20/05/2016 110.50p 112.40p 108.25p 111.00p 11130
19/05/2016 112.50p 114.25p 108.22p 110.50p 16620
18/05/2016 112.50p 114.57p 108.25p 112.50p 6265
17/05/2016 114.00p 114.00p 110.00p 112.50p 6980
16/05/2016 114.00p 115.84p 111.11p 114.00p 4757
13/05/2016 115.50p 116.65p 113.25p 115.50p 3735
12/05/2016 120.50p 120.50p 113.11p 115.50p 48206
11/05/2016 117.00p 121.38p 117.00p 120.50p 42821
10/05/2016 117.50p 118.25p 115.25p 117.00p 29235
09/05/2016 117.50p 118.40p 115.25p 117.50p 13055
06/05/2016 117.50p 118.90p 115.55p 117.50p 13572
05/05/2016 122.00p 123.00p 117.55p 118.50p 5028
04/05/2016 122.50p 123.00p 119.00p 122.00p 47657
03/05/2016 127.50p 127.75p 125.00p 126.00p 19878
29/04/2016 132.50p 132.50p 125.20p 127.50p 68705
28/04/2016 132.00p 137.00p 125.00p 132.50p 175682
27/04/2016 130.00p 140.00p 125.25p 130.50p 414457
26/04/2016 106.50p 120.00p 103.65p 113.50p 213088
25/04/2016 105.00p 108.25p 103.33p 106.50p 7819
22/04/2016 107.50p 107.50p 100.08p 105.00p 195047
21/04/2016 108.00p 108.00p 105.33p 107.50p 75039
20/04/2016 108.00p 114.68p 106.00p 108.00p 176732
19/04/2016 101.00p 110.00p 98.02p 108.00p 134521
18/04/2016 98.50p 104.49p 97.15p 101.00p 49739
15/04/2016 98.50p 99.00p 96.66p 98.50p 1117
14/04/2016 98.50p 99.79p 95.00p 98.50p 30216
13/04/2016 98.00p 100.99p 95.00p 98.50p 23189
12/04/2016 98.00p 100.00p 95.90p 98.00p 11007
11/04/2016 94.50p 104.90p 90.00p 98.00p 61188
08/04/2016 93.50p 97.00p 91.00p 94.50p 13866
07/04/2016 95.00p 95.00p 87.98p 93.50p 30008
06/04/2016 95.00p 95.00p 91.25p 95.00p 68005
05/04/2016 97.50p 97.50p 93.17p 95.00p 18545
04/04/2016 97.00p 99.00p 94.75p 97.50p 17241
01/04/2016 97.00p 98.00p 94.79p 97.00p 1862
31/03/2016 98.50p 98.50p 95.50p 97.00p 40860
30/03/2016 96.00p 100.49p 92.00p 98.50p 52534
29/03/2016 96.00p 96.00p 92.25p 96.00p 16497
24/03/2016 96.00p 97.00p 93.30p 96.00p 4000
23/03/2016 95.50p 99.00p 92.00p 96.00p 37082
22/03/2016 99.00p 99.00p 94.00p 95.50p 11286
21/03/2016 101.50p 102.40p 95.25p 99.00p 11072
18/03/2016 101.50p 102.89p 100.00p 101.50p 44309
17/03/2016 104.00p 104.00p 95.00p 99.50p 28368
16/03/2016 104.00p 105.55p 101.00p 104.00p 11344
15/03/2016 106.50p 107.90p 98.00p 104.00p 18194
14/03/2016 107.50p 109.50p 103.00p 106.50p 11138
11/03/2016 107.00p 110.75p 104.20p 107.50p 6071
10/03/2016 107.00p 108.84p 104.00p 107.00p 5841

*Close Price adjusted for both dividends and splits