Summit Therapeutics (SUMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/08/2010 57.50p 60.80p 57.50p 60.00p 5250
23/08/2010 57.50p 57.90p 55.06p 57.50p 12000
20/08/2010 57.50p 57.70p 57.50p 57.50p 1733
19/08/2010 57.50p 57.50p 55.06p 57.50p 1250
18/08/2010 57.50p 57.50p 55.00p 57.50p 5500
17/08/2010 57.50p 58.60p 55.10p 57.50p 3492
16/08/2010 57.50p 58.96p 57.50p 57.50p 2528
13/08/2010 57.50p 57.80p 55.00p 57.50p 1434
12/08/2010 62.50p 62.50p 50.10p 57.50p 22279
11/08/2010 70.00p 70.00p 60.00p 62.50p 24241
10/08/2010 70.00p 70.00p 65.20p 70.00p 1716
09/08/2010 70.00p 70.00p 66.00p 70.00p 6250
06/08/2010 65.00p 70.00p 62.30p 70.00p 10740
05/08/2010 65.00p 68.00p 65.00p 65.00p 1483
04/08/2010 62.50p 68.00p 61.34p 65.00p 90303
03/08/2010 70.00p 70.00p 40.00p 60.00p 268188
02/08/2010 92.50p 92.50p 92.50p 92.50p 0
30/07/2010 92.50p 92.50p 91.60p 92.50p 363
29/07/2010 95.00p 95.00p 92.50p 92.50p 0
28/07/2010 92.50p 95.00p 91.60p 95.00p 7206
27/07/2010 95.00p 95.00p 90.00p 92.50p 33404
26/07/2010 95.00p 95.00p 95.00p 95.00p 0
23/07/2010 95.00p 95.00p 90.10p 95.00p 40
22/07/2010 95.00p 95.00p 90.10p 95.00p 196
21/07/2010 95.00p 95.00p 90.10p 95.00p 2890
20/07/2010 97.50p 97.50p 90.00p 95.00p 18021
19/07/2010 102.50p 103.00p 95.00p 97.50p 14828
16/07/2010 102.50p 103.75p 100.00p 102.50p 12873
15/07/2010 90.00p 100.00p 90.00p 100.00p 57998
14/07/2010 90.00p 91.40p 90.00p 90.00p 500
13/07/2010 90.00p 90.00p 85.60p 90.00p 200
12/07/2010 90.00p 90.00p 90.00p 90.00p 0
09/07/2010 90.00p 90.00p 90.00p 90.00p 0
08/07/2010 90.00p 90.00p 90.00p 90.00p 0
07/07/2010 92.50p 92.50p 90.00p 90.00p 3000
06/07/2010 92.50p 92.50p 90.00p 92.50p 2948
05/07/2010 92.50p 92.50p 90.00p 92.50p 810
02/07/2010 95.00p 95.00p 90.00p 92.50p 26849
01/07/2010 95.00p 95.00p 91.00p 95.00p 3718
30/06/2010 95.00p 95.00p 95.00p 95.00p 25000
29/06/2010 95.00p 96.70p 95.00p 95.00p 12809
28/06/2010 95.00p 95.60p 90.00p 95.00p 9018
25/06/2010 95.00p 96.80p 91.40p 95.00p 909
24/06/2010 95.00p 97.90p 95.00p 95.00p 1008
23/06/2010 95.00p 96.80p 95.00p 95.00p 1016
22/06/2010 95.00p 95.00p 95.00p 95.00p 0
21/06/2010 95.00p 97.90p 95.00p 95.00p 2343
18/06/2010 95.00p 97.90p 95.00p 95.00p 7379
17/06/2010 90.00p 96.90p 90.00p 95.00p 14086
16/06/2010 90.00p 90.00p 85.00p 90.00p 4498
15/06/2010 90.00p 90.00p 85.00p 90.00p 8055
14/06/2010 90.00p 91.20p 90.00p 90.00p 650
11/06/2010 90.00p 90.00p 85.90p 90.00p 2000
10/06/2010 90.00p 91.50p 85.90p 90.00p 1327
09/06/2010 90.00p 90.00p 90.00p 90.00p 0
08/06/2010 90.00p 91.60p 90.00p 90.00p 650
07/06/2010 90.00p 90.00p 85.90p 90.00p 150
04/06/2010 90.00p 90.00p 86.00p 90.00p 2923
03/06/2010 87.50p 90.00p 86.00p 90.00p 4540
02/06/2010 87.50p 89.45p 85.40p 87.50p 1767
01/06/2010 87.50p 89.45p 87.50p 87.50p 115
28/05/2010 87.50p 89.00p 87.50p 87.50p 2813
27/05/2010 87.50p 87.50p 85.25p 87.50p 7590
26/05/2010 87.50p 88.00p 87.50p 87.50p 7954
25/05/2010 87.50p 87.50p 85.25p 87.50p 123
24/05/2010 90.00p 90.20p 85.50p 87.50p 10223
21/05/2010 92.50p 92.50p 85.50p 90.00p 11791
20/05/2010 97.50p 99.20p 90.35p 92.50p 10237
19/05/2010 95.00p 98.60p 95.00p 97.60p 14414
18/05/2010 95.00p 95.00p 95.00p 95.00p 300
17/05/2010 97.50p 97.50p 90.20p 95.00p 10566
14/05/2010 97.50p 98.75p 95.00p 97.50p 7071
13/05/2010 95.00p 97.50p 90.50p 97.50p 8824
12/05/2010 95.00p 95.00p 85.50p 95.00p 30482
11/05/2010 95.00p 97.00p 90.00p 95.00p 4649
10/05/2010 95.00p 98.40p 90.12p 95.00p 1505
07/05/2010 95.00p 95.00p 90.00p 95.00p 2088
06/05/2010 95.00p 97.50p 90.00p 95.00p 23466
05/05/2010 95.00p 95.00p 90.00p 95.00p 11947
04/05/2010 97.50p 97.50p 90.00p 95.00p 9250
30/04/2010 97.50p 97.50p 95.00p 97.50p 1216
29/04/2010 100.00p 100.00p 95.00p 97.50p 9997
28/04/2010 100.00p 102.50p 95.00p 100.00p 12323
27/04/2010 97.50p 102.50p 95.10p 100.00p 6557
26/04/2010 97.50p 97.50p 97.50p 97.50p 0
23/04/2010 97.50p 99.00p 97.50p 97.50p 4731
22/04/2010 97.50p 97.50p 95.25p 97.50p 2500
21/04/2010 97.50p 98.20p 97.50p 97.50p 3350
20/04/2010 97.50p 98.20p 95.55p 97.50p 16001
19/04/2010 100.00p 100.00p 95.12p 97.50p 12357
16/04/2010 100.00p 101.00p 95.00p 100.00p 3381
15/04/2010 100.00p 100.00p 100.00p 100.00p 0
14/04/2010 100.00p 100.00p 95.10p 100.00p 468
13/04/2010 100.00p 101.40p 96.00p 100.00p 2186
12/04/2010 100.00p 101.40p 95.10p 100.00p 9310
09/04/2010 100.00p 100.00p 100.00p 100.00p 10125
08/04/2010 102.50p 102.50p 96.00p 100.00p 15394
07/04/2010 102.50p 102.50p 100.06p 102.50p 3305
06/04/2010 102.50p 102.50p 96.00p 102.50p 14745
01/04/2010 105.00p 105.00p 100.90p 102.50p 10435
31/03/2010 110.00p 110.00p 100.00p 105.00p 17906
30/03/2010 115.00p 115.00p 105.00p 110.00p 27954
29/03/2010 110.00p 110.00p 105.20p 110.00p 1260
26/03/2010 110.00p 110.00p 105.00p 110.00p 4757
25/03/2010 110.00p 110.00p 100.00p 110.00p 6998
24/03/2010 110.00p 110.00p 109.00p 110.00p 500
23/03/2010 107.50p 110.00p 101.00p 110.00p 36935
22/03/2010 100.00p 105.00p 100.00p 105.00p 45903
19/03/2010 97.50p 100.00p 95.40p 100.00p 30796
18/03/2010 102.50p 102.50p 95.02p 97.50p 19454
17/03/2010 102.50p 102.50p 100.00p 102.50p 12004
16/03/2010 105.00p 105.00p 100.00p 102.50p 4909
15/03/2010 110.00p 110.00p 100.20p 105.00p 13343
12/03/2010 110.00p 110.00p 105.00p 110.00p 9216
11/03/2010 110.00p 110.00p 106.20p 110.00p 6277
10/03/2010 110.00p 112.30p 105.90p 110.00p 12254
09/03/2010 115.00p 115.40p 105.00p 110.00p 42479
08/03/2010 105.00p 121.20p 105.00p 115.00p 102996
05/03/2010 92.50p 105.00p 90.00p 105.00p 78620
04/03/2010 92.50p 94.50p 87.50p 92.50p 53394
03/03/2010 97.50p 97.50p 85.00p 92.50p 21324
02/03/2010 97.50p 97.60p 95.06p 97.50p 5948
01/03/2010 97.50p 97.55p 95.40p 97.50p 6904
26/02/2010 97.50p 100.00p 95.00p 97.50p 12565
25/02/2010 105.00p 105.00p 95.00p 97.50p 10093
24/02/2010 105.00p 108.00p 100.00p 105.00p 19088
23/02/2010 97.50p 97.50p 95.00p 97.50p 16219
22/02/2010 97.50p 97.50p 90.08p 97.50p 40141
19/02/2010 97.50p 97.50p 95.00p 97.50p 9545
18/02/2010 97.50p 98.00p 95.00p 97.50p 12251
17/02/2010 100.00p 100.00p 95.80p 97.50p 25874
16/02/2010 100.00p 101.60p 95.00p 100.00p 7090
15/02/2010 100.00p 100.00p 96.40p 100.00p 2000
12/02/2010 100.00p 101.60p 95.40p 100.00p 7124
11/02/2010 100.00p 101.00p 96.20p 100.00p 751
10/02/2010 100.00p 100.00p 100.00p 100.00p 0
09/02/2010 100.00p 101.00p 96.00p 100.00p 4664
08/02/2010 100.00p 100.00p 95.00p 100.00p 8818
05/02/2010 105.00p 105.00p 95.00p 100.00p 20028
04/02/2010 105.00p 105.00p 103.20p 105.00p 289
03/02/2010 100.00p 105.00p 100.00p 105.00p 19785
02/02/2010 107.50p 107.50p 95.00p 100.00p 12494
01/02/2010 110.00p 110.00p 100.30p 107.50p 12564
29/01/2010 112.50p 112.50p 100.00p 110.00p 9010
28/01/2010 112.50p 112.50p 111.80p 112.50p 595
27/01/2010 115.00p 115.00p 105.30p 112.50p 1248
26/01/2010 115.00p 115.00p 110.00p 115.00p 3189
25/01/2010 117.50p 117.50p 110.00p 115.00p 11720
22/01/2010 117.50p 117.50p 110.90p 117.50p 17267
21/01/2010 115.00p 120.00p 110.00p 117.50p 20485
20/01/2010 115.00p 115.00p 110.20p 115.00p 4903
19/01/2010 130.00p 130.00p 111.00p 115.00p 42779
18/01/2010 130.00p 131.00p 120.00p 130.00p 45782
15/01/2010 125.00p 136.84p 125.00p 130.00p 106795
14/01/2010 115.00p 128.00p 105.00p 125.00p 351194
13/01/2010 100.00p 119.80p 100.00p 107.50p 292610
12/01/2010 100.00p 100.40p 95.00p 100.00p 50632
11/01/2010 100.00p 100.00p 95.00p 100.00p 4776
08/01/2010 100.00p 100.80p 95.20p 100.00p 9216
07/01/2010 100.00p 100.00p 95.00p 100.00p 7025
06/01/2010 100.00p 100.00p 98.00p 100.00p 31075
05/01/2010 97.50p 100.00p 96.50p 100.00p 23558
04/01/2010 100.00p 100.00p 95.80p 97.50p 9972
31/12/2009 100.00p 100.00p 96.10p 100.00p 250
30/12/2009 97.50p 100.00p 90.00p 100.00p 27062
29/12/2009 100.00p 100.00p 90.00p 97.50p 12592
24/12/2009 100.00p 100.00p 99.30p 100.00p 7752
23/12/2009 100.00p 100.00p 95.00p 100.00p 12205
22/12/2009 100.00p 100.60p 90.00p 100.00p 12324
21/12/2009 100.00p 102.50p 95.00p 100.00p 15551
18/12/2009 97.50p 104.80p 95.00p 100.00p 1710
17/12/2009 102.50p 102.50p 95.00p 97.50p 26896
16/12/2009 105.00p 110.00p 100.08p 102.50p 8582
15/12/2009 115.00p 119.80p 100.00p 105.00p 32006
14/12/2009 130.00p 135.00p 110.00p 115.00p 109362
11/12/2009 143.93p 155.54p 107.25p 111.43p 203600
10/12/2009 146.25p 152.94p 141.14p 143.93p 5589
09/12/2009 146.25p 153.21p 134.64p 146.25p 32277
08/12/2009 155.54p 171.79p 146.25p 146.25p 80423
07/12/2009 150.89p 160.98p 139.29p 155.54p 27575
04/12/2009 132.32p 157.86p 132.32p 150.89p 11193
03/12/2009 127.68p 139.29p 121.98p 132.32p 17325
02/12/2009 127.68p 133.25p 127.68p 127.68p 54
01/12/2009 127.68p 134.64p 120.71p 127.68p 11031
30/11/2009 127.68p 139.29p 126.06p 127.68p 2932
27/11/2009 127.68p 133.96p 120.71p 127.68p 8076
26/11/2009 153.21p 153.21p 133.77p 136.96p 6025
25/11/2009 123.04p 160.18p 116.07p 153.21p 30357
24/11/2009 127.68p 132.32p 113.29p 127.68p 31494
23/11/2009 127.68p 132.97p 122.94p 127.68p 2158
20/11/2009 127.68p 133.71p 122.79p 127.68p 1024
19/11/2009 127.68p 133.40p 121.98p 127.68p 598
18/11/2009 132.32p 132.32p 125.36p 127.68p 3719
17/11/2009 132.32p 137.43p 132.32p 132.32p 458
16/11/2009 130.00p 138.26p 129.41p 132.32p 8382
13/11/2009 125.36p 134.85p 122.20p 130.00p 10420
12/11/2009 127.68p 134.64p 124.21p 125.36p 12016
11/11/2009 136.96p 138.64p 123.04p 127.68p 13322
10/11/2009 155.54p 153.03p 124.52p 136.96p 31938
09/11/2009 153.21p 161.81p 150.34p 155.54p 16669

*Close Price adjusted for both dividends and splits