Summit Therapeutics (SUMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/03/2012 137.50p 137.50p 130.20p 137.50p 4645
22/03/2012 145.00p 145.00p 130.00p 137.50p 42392
21/03/2012 147.50p 150.00p 139.97p 145.00p 14400
20/03/2012 152.50p 155.00p 140.08p 147.50p 69280
19/03/2012 155.00p 159.00p 150.00p 152.50p 25525
16/03/2012 160.00p 160.00p 150.50p 155.00p 30685
15/03/2012 157.50p 164.00p 156.00p 160.00p 11532
14/03/2012 165.00p 174.00p 157.00p 157.50p 72382
13/03/2012 162.50p 168.00p 150.40p 165.00p 64262
12/03/2012 152.50p 173.60p 152.50p 162.50p 174817
09/03/2012 145.00p 160.48p 143.60p 152.50p 56245
08/03/2012 145.00p 147.00p 143.00p 145.00p 6832
07/03/2012 140.00p 147.00p 140.00p 145.00p 56997
06/03/2012 147.50p 160.00p 135.00p 140.00p 87541
05/03/2012 142.50p 143.60p 135.00p 137.50p 24211
02/03/2012 150.00p 154.00p 140.00p 142.50p 71309
01/03/2012 135.00p 158.00p 132.00p 147.50p 98514
29/02/2012 135.00p 140.00p 130.00p 135.00p 53372
28/02/2012 145.00p 145.00p 130.00p 135.00p 28529
27/02/2012 147.50p 152.74p 140.60p 145.00p 46089
24/02/2012 140.00p 170.00p 140.00p 147.50p 288830
23/02/2012 127.50p 145.00p 127.00p 140.00p 83023
22/02/2012 125.00p 133.00p 122.00p 127.50p 25001
21/02/2012 125.00p 128.00p 120.50p 125.00p 21595
20/02/2012 125.00p 127.80p 120.00p 125.00p 25875
17/02/2012 115.00p 130.00p 115.00p 125.00p 42627
16/02/2012 117.50p 119.00p 115.00p 115.00p 31116
15/02/2012 122.50p 122.50p 110.00p 117.50p 58807
14/02/2012 135.00p 135.00p 120.00p 122.50p 26317
13/02/2012 127.50p 130.64p 120.00p 127.50p 119098
10/02/2012 135.00p 137.00p 120.00p 127.50p 64039
09/02/2012 142.50p 142.50p 130.00p 135.00p 52154
08/02/2012 132.50p 145.00p 131.50p 142.50p 51715
07/02/2012 135.00p 143.50p 131.50p 132.50p 52913
06/02/2012 142.50p 165.00p 130.00p 135.00p 333484
03/02/2012 95.00p 145.00p 94.78p 130.00p 545259
02/02/2012 95.00p 98.60p 86.00p 95.00p 21160
01/02/2012 95.00p 95.00p 90.00p 95.00p 13762
31/01/2012 97.50p 97.50p 95.00p 95.00p 8576
30/01/2012 97.50p 98.26p 91.00p 97.50p 6848
27/01/2012 97.50p 97.50p 90.16p 97.50p 33434
26/01/2012 100.00p 100.00p 91.20p 97.50p 9204
25/01/2012 100.00p 100.00p 95.70p 100.00p 12208
24/01/2012 100.00p 102.20p 96.40p 97.50p 10257
23/01/2012 100.00p 102.00p 95.00p 100.00p 20002
20/01/2012 100.00p 102.00p 85.00p 100.00p 16687
19/01/2012 100.00p 105.00p 95.00p 100.00p 9222
18/01/2012 100.00p 100.00p 95.00p 100.00p 2676
17/01/2012 100.00p 100.00p 95.00p 100.00p 23510
16/01/2012 92.50p 102.40p 90.76p 100.00p 45062
13/01/2012 92.50p 94.26p 90.76p 92.50p 9636
12/01/2012 92.50p 94.00p 90.80p 92.50p 10483
11/01/2012 97.50p 97.50p 90.60p 92.50p 17553
10/01/2012 102.50p 103.80p 93.20p 95.00p 36146
09/01/2012 102.50p 103.00p 95.20p 102.50p 20709
06/01/2012 97.50p 103.00p 95.00p 102.50p 21504
05/01/2012 97.50p 100.00p 95.10p 97.50p 11663
04/01/2012 92.50p 98.60p 91.00p 97.50p 21957
03/01/2012 105.00p 105.70p 90.00p 92.50p 32581
30/12/2011 105.00p 107.50p 100.00p 105.00p 8657
29/12/2011 102.50p 114.00p 101.00p 105.00p 47722
28/12/2011 90.00p 103.76p 90.00p 102.50p 25702
23/12/2011 87.50p 95.00p 86.60p 90.00p 25122
22/12/2011 85.00p 90.00p 81.60p 85.00p 18324
21/12/2011 85.00p 87.38p 80.00p 85.00p 23670
20/12/2011 87.50p 88.00p 79.97p 85.00p 38549
19/12/2011 110.00p 113.60p 80.40p 87.50p 220294
16/12/2011 105.00p 105.00p 100.00p 102.50p 12120
15/12/2011 102.50p 105.00p 100.02p 105.00p 30349
14/12/2011 102.50p 103.26p 100.20p 102.50p 5864
13/12/2011 102.50p 103.26p 100.00p 102.50p 15223
12/12/2011 115.00p 115.00p 102.50p 102.50p 33241
09/12/2011 115.00p 115.00p 110.60p 115.00p 1982
08/12/2011 115.00p 115.00p 110.20p 115.00p 10490
07/12/2011 115.00p 115.00p 110.20p 115.00p 20822
06/12/2011 115.00p 117.00p 110.00p 115.00p 26821
05/12/2011 117.50p 118.25p 110.40p 115.00p 7772
02/12/2011 117.50p 122.20p 110.16p 117.50p 17231
01/12/2011 120.00p 122.00p 111.00p 117.50p 31377
30/11/2011 122.50p 123.80p 115.00p 120.00p 30550
29/11/2011 120.00p 125.00p 116.00p 122.50p 16240
28/11/2011 117.50p 122.00p 115.00p 120.00p 20314
25/11/2011 120.00p 122.00p 115.00p 117.50p 22980
24/11/2011 122.50p 135.00p 118.00p 120.00p 73390
23/11/2011 117.50p 117.50p 110.00p 115.00p 6192
22/11/2011 120.00p 125.00p 110.00p 117.50p 27238
21/11/2011 125.00p 125.00p 115.00p 120.00p 21656
18/11/2011 125.00p 125.00p 117.50p 125.00p 19800
17/11/2011 120.00p 127.00p 120.00p 125.00p 31076
16/11/2011 132.50p 132.50p 110.00p 120.00p 27444
15/11/2011 135.00p 135.00p 125.00p 132.50p 8086
14/11/2011 132.50p 135.00p 130.00p 135.00p 7775
11/11/2011 135.00p 138.00p 130.00p 132.50p 13223
10/11/2011 137.50p 137.50p 130.00p 135.00p 8544
09/11/2011 137.50p 137.60p 135.00p 137.50p 2396
08/11/2011 140.00p 140.00p 135.00p 137.50p 2508
07/11/2011 140.00p 140.00p 135.00p 140.00p 9324
04/11/2011 140.00p 140.58p 135.00p 140.00p 1705
03/11/2011 135.00p 143.50p 135.00p 140.00p 41797
02/11/2011 137.50p 137.80p 132.10p 135.00p 18551
01/11/2011 137.50p 139.00p 132.50p 137.50p 30082
31/10/2011 140.00p 142.50p 129.62p 135.00p 59343
28/10/2011 142.50p 142.50p 136.00p 140.00p 14847
27/10/2011 140.00p 142.50p 136.00p 142.50p 16861
26/10/2011 145.00p 145.00p 135.20p 140.00p 21653
25/10/2011 145.00p 146.20p 140.00p 145.00p 7095
24/10/2011 147.50p 155.00p 142.00p 145.00p 27013
21/10/2011 145.00p 148.50p 145.00p 147.50p 13823
20/10/2011 145.00p 146.90p 140.00p 145.00p 12095
19/10/2011 150.00p 151.00p 145.00p 147.50p 13104
18/10/2011 155.00p 155.00p 150.00p 150.00p 6535
17/10/2011 155.00p 156.40p 150.00p 155.00p 15998
14/10/2011 160.00p 160.00p 151.40p 155.00p 18499
13/10/2011 157.50p 161.90p 156.16p 160.00p 16439
12/10/2011 162.50p 163.00p 155.00p 155.00p 16223
11/10/2011 162.50p 165.00p 160.00p 162.50p 17321
10/10/2011 162.50p 163.00p 150.10p 162.50p 27635
07/10/2011 162.50p 165.40p 155.00p 162.50p 19193
06/10/2011 152.50p 164.80p 148.00p 160.00p 52550
05/10/2011 145.00p 158.00p 140.00p 152.50p 32315
04/10/2011 152.50p 154.76p 140.00p 145.00p 32870
03/10/2011 157.50p 157.76p 146.00p 152.50p 27128
30/09/2011 157.50p 162.00p 149.54p 157.50p 40051
29/09/2011 160.00p 164.00p 156.80p 157.50p 29430
28/09/2011 160.00p 164.00p 150.00p 160.00p 56586
27/09/2011 145.00p 164.00p 145.00p 160.00p 137080
26/09/2011 142.50p 157.50p 136.30p 145.00p 43607
23/09/2011 140.00p 141.10p 130.00p 140.00p 37021
22/09/2011 142.50p 148.00p 135.70p 140.00p 41970
21/09/2011 140.00p 142.50p 132.50p 142.50p 21449
20/09/2011 142.50p 142.92p 135.00p 140.00p 16800
19/09/2011 147.50p 155.00p 142.00p 142.50p 46104
16/09/2011 132.50p 146.26p 130.00p 142.50p 36209
15/09/2011 137.50p 137.50p 130.40p 132.50p 19712
14/09/2011 137.50p 138.00p 130.00p 137.50p 5109
13/09/2011 145.00p 145.00p 134.00p 137.50p 25798
12/09/2011 145.00p 145.00p 134.00p 135.00p 15444
09/09/2011 145.00p 145.00p 135.00p 140.00p 20703
08/09/2011 145.00p 146.00p 140.00p 145.00p 8940
07/09/2011 140.00p 148.60p 140.00p 145.00p 11670
06/09/2011 135.00p 144.56p 130.60p 140.00p 12636
05/09/2011 140.00p 140.00p 130.50p 135.00p 32618
02/09/2011 142.50p 144.00p 131.00p 142.50p 17705
01/09/2011 145.00p 145.00p 140.00p 142.50p 14861
31/08/2011 150.00p 150.00p 140.00p 145.00p 31183
30/08/2011 150.00p 150.00p 141.00p 150.00p 2630
26/08/2011 150.00p 150.00p 145.00p 150.00p 7457
25/08/2011 147.50p 155.00p 145.00p 150.00p 14641
24/08/2011 145.00p 149.90p 140.00p 147.50p 25180
23/08/2011 155.00p 156.40p 142.76p 145.00p 34151
22/08/2011 150.00p 160.00p 150.00p 152.50p 26340
19/08/2011 147.50p 152.50p 145.20p 150.00p 38993
18/08/2011 152.50p 162.00p 151.50p 152.50p 45018
17/08/2011 157.50p 162.00p 150.00p 152.50p 28103
16/08/2011 157.50p 167.60p 150.00p 157.50p 44701
15/08/2011 147.50p 168.00p 146.00p 157.50p 91592
12/08/2011 142.50p 153.00p 142.00p 147.50p 67934
11/08/2011 135.00p 144.00p 131.00p 140.00p 13301
10/08/2011 132.50p 144.50p 127.20p 135.00p 125910
09/08/2011 122.50p 134.00p 115.00p 132.50p 92085
08/08/2011 130.00p 136.97p 120.10p 122.50p 62860
05/08/2011 137.50p 142.50p 125.00p 132.50p 87662
04/08/2011 142.50p 151.00p 135.16p 142.50p 90152
03/08/2011 150.00p 150.00p 140.20p 142.50p 44621
02/08/2011 155.00p 155.00p 147.20p 150.00p 15342
01/08/2011 157.50p 160.00p 148.76p 155.00p 59098
29/07/2011 165.00p 165.00p 156.00p 157.50p 17138
28/07/2011 172.50p 174.00p 160.00p 165.00p 181342
27/07/2011 157.50p 175.00p 150.50p 172.50p 299232
26/07/2011 162.50p 167.20p 151.50p 157.50p 87640
25/07/2011 175.00p 180.00p 161.00p 162.50p 204514
22/07/2011 187.50p 190.00p 165.00p 177.50p 196279
21/07/2011 220.00p 220.00p 180.80p 190.00p 140281
20/07/2011 235.00p 237.50p 212.00p 220.00p 117863
19/07/2011 270.00p 279.80p 230.00p 235.00p 213938
18/07/2011 225.00p 260.70p 216.00p 255.00p 126799
15/07/2011 237.50p 260.00p 214.00p 225.00p 154296
14/07/2011 277.50p 290.00p 225.00p 237.50p 345058
13/07/2011 175.00p 275.00p 175.00p 267.50p 563604
12/07/2011 160.00p 180.00p 155.90p 175.00p 114110
11/07/2011 157.50p 170.00p 157.50p 160.00p 54100
08/07/2011 155.00p 168.00p 152.00p 157.50p 119176
07/07/2011 155.00p 158.40p 144.00p 155.00p 79041
06/07/2011 157.50p 160.20p 150.00p 155.00p 35387
05/07/2011 155.00p 168.00p 150.00p 157.50p 98469
04/07/2011 162.50p 173.60p 135.00p 155.00p 204681
01/07/2011 135.00p 140.00p 130.00p 135.00p 36337
30/06/2011 125.00p 144.40p 115.00p 135.00p 154691
29/06/2011 115.00p 125.00p 110.00p 115.00p 20724
28/06/2011 122.50p 122.80p 112.50p 115.00p 41053
27/06/2011 112.50p 129.60p 112.50p 122.50p 68726
24/06/2011 97.50p 119.16p 97.50p 112.50p 97372
23/06/2011 97.50p 102.00p 95.00p 97.50p 60056
22/06/2011 100.00p 100.00p 96.20p 97.50p 14035
21/06/2011 100.00p 102.00p 96.60p 100.00p 4593
20/06/2011 102.50p 102.50p 96.40p 100.00p 8289
17/06/2011 102.50p 105.00p 95.00p 102.50p 33616
16/06/2011 107.50p 107.50p 95.00p 102.50p 77846
15/06/2011 105.00p 119.80p 105.00p 107.50p 82221
14/06/2011 100.00p 110.00p 95.54p 105.00p 45455

*Close Price adjusted for both dividends and splits