Summit Therapeutics (SUMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/06/2011 107.50p 107.50p 95.30p 100.00p 29665
10/06/2011 107.50p 107.50p 95.00p 107.50p 22686
09/06/2011 115.00p 115.00p 100.00p 107.50p 45688
08/06/2011 115.00p 115.00p 105.04p 115.00p 23566
07/06/2011 115.00p 120.00p 111.00p 115.00p 1358
06/06/2011 112.50p 120.00p 112.50p 115.00p 41243
03/06/2011 112.50p 115.00p 110.80p 112.50p 19396
02/06/2011 120.00p 120.00p 110.00p 112.50p 44558
01/06/2011 122.50p 130.00p 112.40p 120.00p 29671
31/05/2011 117.50p 129.26p 117.50p 122.50p 9075
27/05/2011 115.00p 122.26p 111.00p 117.50p 21362
26/05/2011 117.50p 125.00p 113.00p 115.00p 36625
25/05/2011 127.50p 127.50p 113.00p 117.50p 61535
24/05/2011 127.50p 134.00p 122.20p 127.50p 32240
23/05/2011 120.00p 134.18p 120.00p 127.50p 64527
20/05/2011 125.00p 133.00p 115.00p 120.00p 58040
19/05/2011 97.50p 131.00p 97.50p 125.00p 121155
18/05/2011 105.00p 110.00p 95.00p 97.50p 43683
17/05/2011 112.50p 115.20p 100.00p 105.00p 43095
16/05/2011 125.00p 138.80p 106.80p 115.00p 137346
13/05/2011 105.00p 145.00p 105.00p 125.00p 291814
12/05/2011 85.00p 105.00p 80.00p 105.00p 145900
11/05/2011 80.00p 84.56p 79.00p 80.00p 17000
10/05/2011 75.00p 84.00p 75.00p 80.00p 43282
09/05/2011 72.50p 75.00p 70.00p 75.00p 32891
06/05/2011 72.50p 75.00p 71.00p 72.50p 27500
05/05/2011 75.00p 76.00p 70.00p 72.50p 13816
04/05/2011 72.50p 75.00p 69.46p 75.00p 10042
03/05/2011 72.50p 74.94p 70.36p 72.50p 13503
28/04/2011 75.00p 75.00p 68.14p 72.50p 14996
27/04/2011 80.00p 80.00p 70.30p 75.00p 36071
26/04/2011 80.00p 81.50p 75.16p 80.00p 3242
21/04/2011 77.50p 80.00p 75.06p 80.00p 6271
20/04/2011 80.00p 80.00p 75.00p 77.50p 25941
19/04/2011 80.00p 80.00p 75.82p 80.00p 4695
18/04/2011 82.50p 87.40p 80.00p 80.00p 30756
15/04/2011 80.00p 87.98p 80.00p 82.50p 35882
14/04/2011 75.00p 85.00p 73.36p 80.00p 37819
13/04/2011 72.50p 75.00p 70.80p 75.00p 29087
12/04/2011 72.50p 75.00p 70.50p 72.50p 8258
11/04/2011 72.50p 75.00p 71.38p 72.50p 18539
08/04/2011 65.00p 78.00p 65.00p 72.50p 51006
07/04/2011 57.50p 69.00p 57.50p 65.00p 70597
06/04/2011 65.00p 65.00p 55.00p 57.50p 56741
05/04/2011 70.00p 70.00p 55.00p 65.00p 96115
04/04/2011 80.00p 80.00p 65.30p 70.00p 35636
01/04/2011 80.00p 85.00p 71.80p 80.00p 19630
31/03/2011 80.00p 80.00p 78.50p 80.00p 3138
30/03/2011 80.00p 85.00p 75.00p 80.00p 102966
29/03/2011 82.50p 82.80p 80.00p 82.50p 26507
28/03/2011 82.50p 85.00p 80.00p 82.50p 36918
25/03/2011 82.50p 84.96p 80.00p 82.50p 61994
24/03/2011 72.50p 88.00p 72.50p 82.50p 79448
23/03/2011 72.50p 75.00p 72.00p 72.50p 27787
22/03/2011 72.50p 75.00p 67.50p 72.50p 58751
21/03/2011 77.50p 78.40p 70.06p 72.50p 52239
18/03/2011 80.00p 83.90p 77.50p 77.50p 35649
17/03/2011 82.50p 82.50p 75.60p 80.00p 56568
16/03/2011 82.50p 84.00p 80.06p 82.50p 51104
15/03/2011 82.50p 85.00p 75.62p 82.50p 71035
14/03/2011 75.00p 95.00p 67.50p 82.50p 305418
11/03/2011 70.00p 72.30p 66.00p 67.50p 32974
10/03/2011 80.00p 82.00p 68.00p 70.00p 66461
09/03/2011 72.50p 85.00p 73.20p 80.00p 108578
08/03/2011 67.50p 85.00p 65.12p 70.00p 270843
07/03/2011 57.50p 72.00p 59.20p 65.00p 176548
04/03/2011 47.50p 60.00p 45.38p 57.50p 38183
03/03/2011 47.50p 50.00p 45.80p 47.50p 14700
02/03/2011 47.50p 50.00p 45.30p 47.50p 19025
01/03/2011 47.50p 49.00p 45.30p 47.50p 11299
28/02/2011 47.50p 50.00p 45.00p 47.50p 34339
25/02/2011 47.50p 50.00p 45.00p 47.50p 23051
24/02/2011 47.50p 47.50p 45.20p 47.50p 2453
23/02/2011 55.00p 51.08p 45.00p 47.50p 39796
22/02/2011 55.00p 55.00p 54.90p 55.00p 5153
21/02/2011 57.50p 56.40p 52.00p 55.00p 22299
18/02/2011 60.00p 58.60p 55.00p 57.50p 58274
17/02/2011 60.00p 62.80p 55.00p 60.00p 19423
16/02/2011 62.50p 64.60p 55.00p 60.00p 88468
15/02/2011 67.50p 74.90p 56.50p 62.50p 381468
14/02/2011 45.00p 70.00p 40.00p 65.00p 782092
11/02/2011 44.30p 46.00p 40.00p 45.00p 134986
10/02/2011 44.50p 45.00p 40.00p 45.00p 57514
09/02/2011 40.10p 45.00p 40.00p 45.00p 58800
08/02/2011 40.20p 45.00p 40.00p 45.00p 3807
07/02/2011 43.30p 45.00p 40.00p 45.00p 12982
04/02/2011 43.30p 45.00p 40.00p 45.00p 4039
03/02/2011 44.00p 45.00p 40.00p 45.00p 14495
02/02/2011 44.50p 45.00p 44.50p 45.00p 1320
01/02/2011 45.00p 45.00p 40.00p 45.00p 20848
31/01/2011 45.00p 45.00p 44.50p 45.00p 1124
28/01/2011 45.00p 45.00p 44.50p 45.00p 1250
27/01/2011 45.00p 45.00p 40.00p 45.00p 59672
26/01/2011 45.00p 45.00p 45.00p 45.00p 0
25/01/2011 44.00p 45.40p 42.20p 45.00p 5590
24/01/2011 45.00p 46.00p 42.00p 44.00p 8279
21/01/2011 45.00p 47.00p 40.70p 45.00p 9178
20/01/2011 45.00p 45.00p 45.00p 45.00p 0
19/01/2011 47.50p 47.50p 40.00p 45.00p 17018
18/01/2011 50.00p 50.00p 40.00p 47.50p 43954
17/01/2011 49.00p 50.00p 49.00p 50.00p 4577
14/01/2011 45.00p 50.00p 45.00p 50.00p 10626
13/01/2011 52.80p 52.80p 45.00p 50.00p 1512
12/01/2011 47.20p 55.00p 45.60p 55.00p 34492
11/01/2011 50.10p 54.00p 45.00p 47.50p 50203
10/01/2011 55.00p 55.00p 50.00p 55.00p 5500
07/01/2011 55.00p 55.00p 50.10p 55.00p 16059
06/01/2011 55.00p 55.00p 54.38p 55.00p 4626
05/01/2011 55.00p 56.00p 50.00p 55.00p 3189
04/01/2011 55.00p 55.00p 50.00p 55.00p 9074
31/12/2010 55.00p 55.00p 50.00p 55.00p 10776
30/12/2010 52.50p 55.00p 51.20p 55.00p 5402
29/12/2010 52.50p 52.50p 52.50p 52.50p 0
24/12/2010 52.50p 53.40p 51.20p 52.50p 1346
23/12/2010 55.00p 55.00p 50.00p 52.50p 50169
22/12/2010 55.00p 55.00p 50.00p 55.00p 5409
21/12/2010 55.00p 55.00p 50.00p 55.00p 1780
20/12/2010 60.00p 60.00p 50.00p 55.00p 16831
17/12/2010 60.00p 60.00p 59.80p 60.00p 1643
16/12/2010 60.00p 60.00p 59.80p 60.00p 807
15/12/2010 60.00p 60.38p 55.00p 60.00p 3682
14/12/2010 60.00p 61.74p 55.00p 60.00p 9097
13/12/2010 60.00p 62.00p 55.80p 60.00p 6291
10/12/2010 55.00p 63.00p 55.00p 60.00p 29152
09/12/2010 55.00p 58.40p 50.00p 55.00p 15170
08/12/2010 55.00p 55.80p 50.00p 55.00p 6290
07/12/2010 55.00p 57.50p 50.00p 55.00p 19376
06/12/2010 55.00p 55.00p 50.00p 55.00p 5609
03/12/2010 60.00p 60.00p 55.00p 55.00p 4556
02/12/2010 60.00p 60.00p 55.00p 60.00p 4850
01/12/2010 60.00p 60.00p 55.00p 60.00p 329
30/11/2010 57.50p 60.50p 56.80p 60.00p 9144
29/11/2010 60.00p 60.00p 55.00p 60.00p 8350
26/11/2010 62.50p 62.50p 55.00p 60.00p 10578
25/11/2010 62.50p 62.50p 60.00p 62.50p 650
24/11/2010 62.50p 62.50p 60.00p 62.50p 1000
23/11/2010 62.50p 62.50p 60.00p 62.50p 794
22/11/2010 62.50p 64.88p 60.00p 62.50p 24208
19/11/2010 62.50p 64.96p 61.40p 62.50p 5925
18/11/2010 62.50p 64.86p 61.40p 62.50p 2151
17/11/2010 62.50p 64.86p 61.26p 62.50p 7798
16/11/2010 57.50p 67.50p 57.50p 62.50p 19928
15/11/2010 55.00p 60.00p 53.40p 57.50p 40345
12/11/2010 55.00p 58.00p 55.00p 55.00p 8750
11/11/2010 55.00p 55.00p 54.40p 55.00p 893
10/11/2010 55.00p 56.00p 54.40p 55.00p 1520
09/11/2010 55.00p 55.00p 54.80p 55.00p 519
08/11/2010 57.50p 57.50p 55.00p 55.00p 11945
05/11/2010 62.50p 62.50p 51.00p 57.50p 27873
04/11/2010 62.50p 62.50p 60.00p 62.50p 11547
03/11/2010 62.50p 62.50p 61.60p 62.50p 2444
02/11/2010 65.00p 69.00p 60.00p 62.50p 7656
01/11/2010 62.50p 69.00p 61.90p 65.00p 72133
29/10/2010 62.50p 64.00p 61.60p 62.50p 12660
28/10/2010 62.50p 64.60p 60.00p 62.50p 68492
27/10/2010 52.50p 65.00p 51.00p 62.50p 147848
26/10/2010 52.50p 53.50p 50.75p 52.50p 2775
25/10/2010 55.00p 56.40p 50.40p 52.50p 23508
22/10/2010 55.00p 56.00p 51.00p 55.00p 2365
21/10/2010 55.00p 56.00p 50.20p 55.00p 1387
20/10/2010 57.50p 57.50p 50.00p 55.00p 13292
19/10/2010 60.00p 60.00p 55.00p 57.50p 10500
18/10/2010 60.00p 65.00p 55.00p 60.00p 45330
15/10/2010 60.00p 60.50p 60.00p 60.00p 3425
14/10/2010 60.00p 62.50p 55.60p 60.00p 9227
13/10/2010 60.00p 62.00p 55.00p 60.00p 62693
12/10/2010 62.50p 63.00p 50.00p 57.50p 128510
11/10/2010 50.00p 52.00p 45.60p 50.00p 5286
08/10/2010 50.00p 52.00p 50.00p 50.00p 2197
07/10/2010 52.50p 52.50p 50.00p 50.00p 13116
06/10/2010 55.00p 55.00p 50.00p 52.50p 5714
05/10/2010 55.00p 55.00p 55.00p 55.00p 0
04/10/2010 55.00p 55.00p 50.00p 55.00p 1000
01/10/2010 55.00p 55.00p 50.00p 55.00p 1465
30/09/2010 55.00p 55.00p 50.12p 55.00p 2500
29/09/2010 55.00p 55.00p 50.00p 55.00p 1532
28/09/2010 55.00p 55.00p 50.00p 55.00p 4059
27/09/2010 55.00p 55.00p 50.60p 55.00p 2730
24/09/2010 55.00p 55.00p 45.00p 55.00p 7211
23/09/2010 55.00p 55.00p 55.00p 55.00p 0
22/09/2010 55.00p 55.00p 53.60p 55.00p 500
21/09/2010 57.50p 57.50p 53.60p 55.00p 11953
20/09/2010 57.50p 57.50p 57.50p 57.50p 0
17/09/2010 57.50p 57.50p 55.70p 57.50p 697
16/09/2010 57.50p 57.50p 57.50p 57.50p 0
15/09/2010 57.50p 57.50p 57.50p 57.50p 0
14/09/2010 57.50p 57.50p 55.00p 57.50p 750
13/09/2010 57.50p 57.50p 55.06p 57.50p 330
10/09/2010 57.50p 60.00p 55.06p 57.50p 21714
09/09/2010 57.50p 57.50p 55.06p 57.50p 128
08/09/2010 57.50p 57.50p 55.06p 57.50p 7429
07/09/2010 57.50p 57.50p 55.06p 57.50p 128
06/09/2010 57.50p 57.50p 55.00p 57.50p 2377
03/09/2010 60.00p 60.00p 55.12p 57.50p 1568
02/09/2010 60.00p 60.00p 55.00p 60.00p 4242
01/09/2010 60.00p 60.00p 55.00p 60.00p 1491
31/08/2010 60.00p 60.00p 55.00p 60.00p 6217
27/08/2010 60.00p 60.00p 60.00p 60.00p 0
26/08/2010 60.00p 60.00p 55.00p 60.00p 1879
25/08/2010 60.00p 60.00p 55.12p 60.00p 1174

*Close Price adjusted for both dividends and splits