Summit Therapeutics (SUMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/01/2013 100.00p 116.00p 98.00p 105.00p 67390
09/01/2013 100.00p 103.50p 95.50p 100.00p 20215
08/01/2013 100.00p 102.40p 95.62p 100.00p 10789
07/01/2013 97.50p 104.00p 97.32p 100.00p 42247
04/01/2013 90.00p 103.11p 87.50p 97.50p 53612
03/01/2013 92.50p 92.50p 85.00p 90.00p 48186
02/01/2013 97.50p 98.80p 90.60p 92.50p 37988
31/12/2012 100.00p 102.50p 91.00p 97.50p 23936
28/12/2012 100.00p 103.80p 96.50p 100.00p 19831
27/12/2012 87.50p 102.87p 87.40p 100.00p 83150
24/12/2012 85.00p 90.00p 83.50p 87.50p 35154
21/12/2012 82.50p 90.00p 82.50p 85.00p 31217
20/12/2012 82.50p 85.00p 82.20p 82.50p 22147
19/12/2012 82.50p 84.25p 82.30p 82.50p 7207
18/12/2012 90.00p 90.00p 69.99p 82.50p 77403
17/12/2012 92.50p 93.60p 85.60p 90.00p 47040
14/12/2012 92.50p 96.80p 85.60p 92.50p 28551
13/12/2012 90.00p 94.90p 85.00p 92.50p 45299
12/12/2012 95.00p 95.00p 85.00p 90.00p 87362
11/12/2012 95.00p 95.20p 90.40p 95.00p 46337
10/12/2012 100.00p 100.20p 92.00p 95.00p 21929
07/12/2012 102.50p 106.20p 100.00p 100.00p 11564
06/12/2012 102.50p 104.20p 94.00p 102.50p 75762
05/12/2012 102.50p 105.00p 101.00p 102.50p 20138
04/12/2012 102.50p 103.90p 102.00p 102.50p 9047
03/12/2012 110.00p 112.00p 102.10p 102.50p 35057
30/11/2012 110.00p 112.90p 105.00p 110.00p 11036
29/11/2012 105.00p 112.00p 101.00p 110.00p 44497
28/11/2012 102.50p 106.90p 101.05p 105.00p 33952
27/11/2012 112.50p 112.50p 100.00p 102.50p 88122
26/11/2012 105.00p 114.00p 102.20p 112.50p 76178
23/11/2012 100.00p 105.00p 100.00p 105.00p 30238
22/11/2012 95.00p 102.90p 95.00p 100.00p 41611
21/11/2012 100.00p 101.10p 92.00p 95.00p 15644
20/11/2012 92.50p 103.80p 91.50p 100.00p 36272
19/11/2012 100.00p 100.74p 90.00p 92.50p 43794
16/11/2012 102.50p 102.80p 97.00p 100.00p 7305
15/11/2012 100.00p 102.50p 97.00p 102.50p 18856
14/11/2012 100.00p 101.10p 95.50p 100.00p 9158
13/11/2012 105.00p 105.80p 95.00p 100.00p 63357
12/11/2012 107.50p 108.80p 100.00p 105.00p 39655
09/11/2012 107.50p 108.00p 105.00p 107.50p 29187
08/11/2012 110.00p 112.60p 105.00p 107.50p 80338
07/11/2012 110.00p 116.80p 105.00p 110.00p 176467
06/11/2012 97.50p 107.20p 97.00p 100.00p 190344
05/11/2012 92.50p 102.00p 92.50p 97.50p 86846
02/11/2012 95.00p 100.00p 92.20p 92.50p 61677
01/11/2012 95.00p 96.90p 91.00p 95.00p 23572
31/10/2012 95.00p 103.00p 92.50p 95.00p 36198
30/10/2012 92.50p 94.50p 91.20p 92.50p 12986
29/10/2012 92.50p 94.60p 90.26p 92.50p 18110
26/10/2012 95.00p 95.60p 90.10p 92.50p 31852
25/10/2012 95.00p 96.00p 90.50p 95.00p 19152
24/10/2012 100.00p 103.90p 92.60p 95.00p 53484
23/10/2012 95.00p 104.50p 91.20p 100.00p 80753
22/10/2012 97.50p 102.00p 92.50p 95.00p 57864
19/10/2012 90.00p 93.00p 87.00p 90.00p 30196
18/10/2012 90.00p 96.00p 90.00p 90.00p 36554
17/10/2012 90.00p 93.00p 88.40p 90.00p 30193
16/10/2012 92.50p 94.56p 86.00p 90.00p 252271
15/10/2012 102.50p 102.80p 90.00p 92.50p 123422
12/10/2012 105.00p 115.77p 100.00p 102.50p 242874
11/10/2012 95.00p 108.00p 92.00p 105.00p 190453
10/10/2012 85.00p 105.00p 82.00p 95.00p 1126870
09/10/2012 80.00p 82.40p 72.00p 75.00p 50402
08/10/2012 75.00p 83.00p 75.00p 80.00p 78345
05/10/2012 70.00p 79.28p 67.60p 75.00p 48627
04/10/2012 67.50p 73.50p 65.00p 70.00p 56431
03/10/2012 67.50p 69.46p 66.24p 67.50p 15712
02/10/2012 67.50p 70.00p 65.00p 67.50p 32168
01/10/2012 70.00p 70.00p 65.20p 67.50p 24871
28/09/2012 72.50p 72.60p 65.70p 70.00p 69868
27/09/2012 77.50p 77.50p 71.00p 72.50p 61182
26/09/2012 72.50p 82.00p 70.50p 77.50p 82132
25/09/2012 77.50p 87.00p 71.00p 72.50p 267587
24/09/2012 67.50p 84.00p 67.50p 72.50p 171286
21/09/2012 62.50p 70.00p 62.50p 67.50p 169267
20/09/2012 60.00p 65.00p 55.00p 62.50p 40888
19/09/2012 57.50p 64.00p 55.50p 60.00p 30443
18/09/2012 60.00p 60.00p 55.00p 57.50p 47975
17/09/2012 60.00p 61.00p 56.10p 60.00p 26961
14/09/2012 65.00p 65.00p 56.00p 60.00p 64767
13/09/2012 65.00p 65.85p 61.60p 65.00p 42170
12/09/2012 65.00p 67.40p 62.50p 65.00p 121658
11/09/2012 55.00p 70.00p 55.00p 65.00p 822280
10/09/2012 47.50p 52.80p 45.70p 50.00p 46859
07/09/2012 55.00p 56.00p 45.11p 47.50p 92786
06/09/2012 57.50p 57.50p 50.00p 55.00p 315160
05/09/2012 57.50p 57.50p 51.04p 57.50p 22996
04/09/2012 57.50p 60.00p 55.10p 57.50p 4760
03/09/2012 62.50p 62.50p 55.00p 57.50p 14559
31/08/2012 65.00p 65.00p 55.20p 62.50p 62835
30/08/2012 65.00p 65.00p 60.00p 65.00p 27990
29/08/2012 60.00p 65.00p 55.00p 65.00p 138896
28/08/2012 60.00p 60.00p 55.00p 60.00p 6393
24/08/2012 60.00p 60.00p 55.00p 60.00p 16572
23/08/2012 60.00p 61.00p 55.10p 60.00p 7544
22/08/2012 60.00p 62.00p 55.00p 60.00p 28046
21/08/2012 60.00p 61.90p 56.20p 60.00p 5011
20/08/2012 62.50p 62.50p 55.00p 60.00p 31769
17/08/2012 62.50p 63.64p 60.00p 62.50p 45599
16/08/2012 60.00p 64.00p 55.00p 62.50p 181136
15/08/2012 60.00p 62.80p 57.20p 60.00p 28737
14/08/2012 55.00p 62.80p 52.49p 60.00p 158887
13/08/2012 55.00p 57.80p 51.10p 55.00p 36503
10/08/2012 55.00p 57.80p 52.26p 55.00p 62509
09/08/2012 50.00p 57.00p 45.04p 55.00p 148002
08/08/2012 47.50p 55.00p 45.00p 50.00p 170387
07/08/2012 47.50p 49.00p 46.00p 47.50p 66235
06/08/2012 47.50p 48.00p 45.00p 47.50p 15259
03/08/2012 47.50p 48.20p 45.00p 47.50p 19843
02/08/2012 47.50p 50.00p 45.00p 47.50p 16471
01/08/2012 47.50p 47.50p 45.00p 47.50p 25900
31/07/2012 45.00p 47.80p 45.00p 47.50p 15032
30/07/2012 47.50p 48.00p 41.00p 45.00p 14405
27/07/2012 47.50p 48.46p 44.75p 47.50p 15413
26/07/2012 47.50p 48.70p 41.00p 47.50p 45765
25/07/2012 47.50p 47.50p 45.00p 47.50p 15713
24/07/2012 50.00p 50.00p 45.00p 47.50p 1650
23/07/2012 50.00p 50.00p 45.00p 50.00p 8405
20/07/2012 47.50p 50.00p 45.00p 50.00p 9219
19/07/2012 47.50p 47.50p 45.00p 47.50p 14122
18/07/2012 50.00p 50.00p 45.00p 47.50p 15746
17/07/2012 47.50p 50.00p 45.00p 50.00p 33519
16/07/2012 50.00p 50.00p 45.60p 47.50p 34489
13/07/2012 50.00p 50.40p 46.00p 50.00p 17111
12/07/2012 50.00p 51.48p 47.00p 50.00p 12888
11/07/2012 50.00p 51.70p 50.00p 50.00p 7414
10/07/2012 55.00p 55.00p 45.13p 50.00p 62785
09/07/2012 55.00p 55.00p 50.10p 55.00p 1533
06/07/2012 55.00p 55.50p 49.23p 55.00p 14574
05/07/2012 55.00p 60.00p 51.20p 55.00p 9501
04/07/2012 55.00p 55.00p 50.00p 55.00p 12414
03/07/2012 50.00p 58.00p 49.47p 55.00p 139150
02/07/2012 50.00p 53.40p 46.62p 50.00p 21371
29/06/2012 50.00p 50.00p 46.60p 47.50p 7450
28/06/2012 50.00p 50.00p 46.20p 50.00p 16595
27/06/2012 50.00p 50.20p 45.60p 50.00p 8347
26/06/2012 50.00p 51.40p 46.30p 50.00p 3448
25/06/2012 50.00p 51.80p 46.00p 50.00p 4267
22/06/2012 52.50p 52.50p 50.00p 50.00p 6250
21/06/2012 52.50p 55.00p 50.00p 52.50p 33980
20/06/2012 52.50p 52.50p 50.00p 52.50p 11204
19/06/2012 52.50p 52.50p 47.40p 52.50p 21173
18/06/2012 52.50p 52.80p 47.23p 52.50p 20562
15/06/2012 52.50p 54.20p 48.83p 52.50p 35382
14/06/2012 52.50p 54.50p 50.00p 52.50p 31767
13/06/2012 52.50p 54.76p 50.00p 52.50p 32707
12/06/2012 52.50p 59.80p 50.10p 52.50p 120647
11/06/2012 52.50p 53.50p 50.10p 52.50p 10234
08/06/2012 47.50p 53.70p 47.50p 52.50p 35883
07/06/2012 47.50p 55.00p 45.20p 47.50p 39366
06/06/2012 47.50p 55.00p 45.00p 47.50p 35328
01/06/2012 47.50p 48.20p 45.00p 47.50p 22243
31/05/2012 47.50p 49.95p 46.60p 47.50p 12252
30/05/2012 52.50p 52.50p 46.40p 47.50p 20186
29/05/2012 52.50p 52.50p 45.10p 52.50p 43596
28/05/2012 55.00p 58.00p 45.00p 52.50p 129866
25/05/2012 50.00p 60.00p 47.00p 55.00p 63792
24/05/2012 52.50p 52.50p 50.00p 50.00p 19420
23/05/2012 50.00p 52.50p 48.90p 52.50p 24160
22/05/2012 52.50p 52.50p 50.00p 52.50p 14057
21/05/2012 50.00p 55.00p 42.00p 52.50p 48182
18/05/2012 52.50p 52.50p 45.00p 50.00p 50111
17/05/2012 50.00p 53.00p 47.20p 52.50p 45038
16/05/2012 52.50p 55.00p 45.20p 50.00p 49588
15/05/2012 55.00p 55.00p 50.60p 52.50p 18671
14/05/2012 55.00p 56.00p 47.50p 55.00p 52751
11/05/2012 55.00p 56.00p 50.00p 55.00p 56460
10/05/2012 52.50p 60.00p 46.80p 55.00p 63553
09/05/2012 52.50p 53.00p 50.00p 52.50p 6235
08/05/2012 52.50p 57.60p 50.00p 52.50p 52168
04/05/2012 60.00p 60.00p 50.00p 52.50p 66971
03/05/2012 57.50p 60.90p 52.00p 60.00p 40331
02/05/2012 57.50p 60.00p 56.50p 57.50p 69363
01/05/2012 62.50p 65.00p 55.40p 57.50p 124646
30/04/2012 62.50p 64.80p 60.00p 62.50p 51565
27/04/2012 62.50p 63.80p 60.00p 62.50p 26717
26/04/2012 62.50p 64.80p 60.00p 62.50p 63597
25/04/2012 62.50p 63.00p 60.00p 62.50p 224431
24/04/2012 60.00p 64.80p 59.50p 62.50p 213378
23/04/2012 60.00p 62.50p 55.30p 57.50p 192026
20/04/2012 62.50p 79.80p 55.20p 60.00p 216711
19/04/2012 62.50p 64.80p 56.00p 62.50p 56230
18/04/2012 62.50p 64.80p 60.00p 62.50p 58785
17/04/2012 62.50p 63.00p 60.00p 62.50p 69137
16/04/2012 57.50p 64.80p 57.50p 62.50p 107653
13/04/2012 62.50p 64.80p 55.00p 57.50p 112398
12/04/2012 62.50p 64.80p 56.50p 62.50p 100129
11/04/2012 62.50p 64.80p 60.00p 62.50p 94988
10/04/2012 62.50p 65.00p 56.00p 62.50p 341075
05/04/2012 65.00p 75.00p 60.00p 65.00p 436773
04/04/2012 100.00p 115.00p 58.86p 65.00p 1664260
03/04/2012 120.00p 120.00p 115.00p 120.00p 8648
02/04/2012 120.00p 122.00p 115.00p 120.00p 11755
30/03/2012 125.00p 125.00p 115.40p 120.00p 25108
29/03/2012 125.00p 128.00p 121.00p 125.00p 30984
28/03/2012 125.00p 129.80p 120.00p 125.00p 21194
27/03/2012 132.50p 134.00p 119.95p 125.00p 43089
26/03/2012 137.50p 137.60p 120.42p 132.50p 18853

*Close Price adjusted for both dividends and splits