Summit Therapeutics (SUMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/05/2019 27.00p 27.00p 26.21p 26.50p 16539
09/05/2019 27.50p 27.50p 26.21p 27.00p 12304
08/05/2019 27.50p 27.50p 27.02p 27.50p 58919
07/05/2019 27.75p 27.75p 27.00p 27.50p 3551
03/05/2019 27.75p 27.75p 27.50p 27.75p 3100
02/05/2019 29.00p 29.00p 27.00p 27.75p 88551
01/05/2019 30.25p 30.25p 28.04p 29.00p 143708
30/04/2019 31.25p 31.35p 29.50p 30.25p 60253
29/04/2019 31.75p 31.75p 30.00p 31.25p 10123
26/04/2019 31.75p 31.87p 30.60p 31.75p 7568
25/04/2019 31.75p 31.98p 30.50p 31.75p 14146
24/04/2019 31.00p 31.98p 30.00p 31.75p 35746
23/04/2019 31.00p 31.90p 30.51p 31.00p 105403
18/04/2019 31.00p 32.00p 31.00p 31.00p 12472
17/04/2019 31.00p 32.00p 30.00p 31.00p 18289
16/04/2019 31.50p 32.28p 30.00p 31.00p 107581
15/04/2019 28.00p 34.50p 28.00p 31.50p 357391
12/04/2019 27.50p 28.09p 26.50p 27.50p 48201
11/04/2019 28.00p 28.78p 26.31p 27.50p 69311
10/04/2019 28.00p 28.88p 27.00p 28.00p 29959
09/04/2019 29.00p 29.54p 28.00p 28.50p 111329
08/04/2019 29.00p 29.89p 28.04p 29.00p 39245
05/04/2019 28.00p 28.49p 27.04p 28.00p 53096
04/04/2019 28.00p 28.90p 27.00p 28.00p 69110
03/04/2019 28.00p 29.37p 27.10p 28.00p 51174
02/04/2019 27.00p 28.00p 27.00p 27.00p 142634
01/04/2019 27.50p 27.50p 26.25p 27.00p 30642
29/03/2019 27.00p 27.50p 26.00p 27.50p 31858
28/03/2019 26.00p 27.44p 26.00p 27.00p 47515
27/03/2019 26.00p 26.70p 25.00p 26.00p 181252
26/03/2019 26.00p 26.70p 25.00p 26.00p 10037
25/03/2019 27.00p 27.20p 26.00p 26.00p 43771
22/03/2019 27.00p 27.00p 26.52p 27.00p 5000
21/03/2019 28.50p 28.50p 26.50p 26.50p 69434
20/03/2019 27.50p 28.00p 27.00p 27.50p 42537
19/03/2019 30.00p 30.00p 27.10p 28.00p 183841
18/03/2019 31.50p 31.50p 29.25p 30.00p 22148
15/03/2019 30.50p 31.99p 30.00p 31.50p 62605
14/03/2019 30.00p 30.48p 30.00p 30.00p 8000
13/03/2019 30.50p 30.50p 29.75p 30.00p 22023
12/03/2019 31.00p 31.78p 29.90p 30.00p 12679
11/03/2019 30.50p 31.00p 29.30p 30.50p 42657
08/03/2019 32.00p 32.48p 29.21p 30.00p 37498
07/03/2019 32.50p 33.22p 31.06p 32.50p 22917
06/03/2019 32.50p 33.48p 32.00p 32.50p 16709
05/03/2019 32.50p 32.99p 30.31p 31.50p 76327
04/03/2019 31.50p 33.00p 30.21p 31.00p 81811
01/03/2019 32.50p 32.50p 30.10p 31.50p 144936
28/02/2019 32.50p 33.50p 30.00p 31.50p 362497
27/02/2019 25.50p 34.67p 25.26p 32.50p 680525
26/02/2019 23.00p 24.00p 22.00p 23.00p 180894
25/02/2019 21.50p 30.00p 21.50p 23.00p 552716
22/02/2019 21.50p 22.00p 21.50p 21.50p 139463
21/02/2019 22.25p 22.25p 21.50p 21.50p 14789
20/02/2019 22.50p 22.74p 21.50p 22.25p 337328
19/02/2019 22.50p 22.80p 22.00p 22.50p 136956
18/02/2019 23.50p 23.50p 22.06p 23.50p 6913
15/02/2019 23.50p 23.50p 22.06p 23.50p 12629
14/02/2019 23.50p 24.80p 22.25p 23.50p 20908
13/02/2019 22.50p 24.94p 22.02p 23.50p 11844
12/02/2019 23.00p 23.96p 22.50p 23.00p 57470
11/02/2019 23.00p 23.90p 23.00p 23.00p 709
08/02/2019 23.00p 23.90p 22.22p 23.00p 22988
07/02/2019 23.50p 24.90p 22.61p 23.50p 5394
06/02/2019 22.50p 23.00p 22.35p 22.50p 77428
05/02/2019 23.00p 23.00p 22.25p 22.50p 136617
04/02/2019 23.00p 24.00p 22.50p 23.00p 2345
01/02/2019 21.50p 23.75p 21.50p 23.00p 83871
31/01/2019 22.00p 22.69p 21.00p 21.50p 116504
30/01/2019 22.50p 23.00p 21.51p 22.00p 69401
29/01/2019 23.00p 23.70p 22.30p 23.00p 29494
28/01/2019 23.50p 24.89p 23.00p 23.50p 93793
25/01/2019 23.50p 24.00p 23.00p 23.50p 58492
24/01/2019 23.50p 24.00p 23.50p 23.50p 12415
23/01/2019 23.50p 24.00p 23.31p 23.50p 38462
22/01/2019 23.50p 24.00p 23.21p 23.50p 26296
21/01/2019 23.50p 23.98p 23.50p 23.50p 4294
18/01/2019 23.50p 24.00p 23.50p 23.50p 20357
17/01/2019 24.00p 24.00p 23.31p 23.50p 44000
16/01/2019 24.00p 24.96p 23.65p 24.00p 11938
15/01/2019 25.50p 25.90p 23.61p 24.00p 72474
14/01/2019 26.00p 26.89p 25.50p 25.50p 30288
11/01/2019 26.00p 26.90p 25.70p 26.00p 28974
10/01/2019 26.00p 27.00p 25.70p 26.00p 2245
09/01/2019 26.00p 27.00p 25.70p 26.00p 92703
08/01/2019 24.50p 28.00p 24.00p 26.00p 190418
07/01/2019 21.00p 24.50p 21.00p 23.00p 187203
04/01/2019 20.00p 21.50p 19.36p 20.50p 426207
03/01/2019 20.50p 21.40p 19.00p 20.00p 140510
02/01/2019 20.00p 21.70p 19.05p 20.50p 22124
31/12/2018 19.50p 20.35p 19.50p 19.50p 4798
28/12/2018 20.00p 20.40p 18.00p 19.50p 102098
27/12/2018 20.00p 20.40p 19.04p 20.00p 29745
24/12/2018 19.00p 21.00p 19.00p 20.00p 118058
21/12/2018 19.50p 19.50p 18.04p 19.00p 970179
20/12/2018 19.50p 20.20p 18.60p 19.50p 49589
19/12/2018 19.50p 21.00p 18.60p 19.50p 13826
18/12/2018 19.50p 20.30p 18.85p 19.50p 36104
17/12/2018 21.50p 21.90p 19.00p 19.50p 2629636
14/12/2018 18.50p 18.66p 17.11p 18.00p 5769
13/12/2018 19.00p 19.00p 17.11p 18.00p 23875
12/12/2018 17.50p 19.00p 16.65p 19.00p 37186
11/12/2018 18.25p 20.00p 16.30p 17.50p 576872
10/12/2018 19.50p 19.50p 18.02p 18.25p 125307
07/12/2018 20.00p 20.00p 19.49p 19.50p 10000
06/12/2018 20.00p 20.00p 19.00p 19.50p 20000
05/12/2018 19.50p 19.70p 19.00p 19.50p 7217
04/12/2018 20.00p 20.00p 19.00p 19.50p 19220
03/12/2018 20.00p 20.00p 20.00p 20.00p 0
30/11/2018 20.00p 20.65p 19.00p 20.00p 48141
29/11/2018 21.00p 21.00p 19.05p 20.00p 262249
28/11/2018 21.00p 21.00p 20.75p 21.00p 27667
27/11/2018 21.00p 21.00p 20.00p 21.00p 104389
26/11/2018 21.00p 21.00p 20.00p 21.00p 92861
23/11/2018 21.00p 21.00p 20.00p 21.00p 152107
22/11/2018 23.00p 23.00p 20.00p 21.00p 105601
21/11/2018 23.00p 23.00p 22.00p 23.00p 26681
20/11/2018 23.00p 23.70p 22.00p 23.00p 72483
19/11/2018 23.00p 23.00p 21.90p 23.00p 57953
16/11/2018 23.00p 23.50p 22.04p 23.00p 62817
15/11/2018 23.00p 23.75p 22.00p 23.00p 142454
14/11/2018 23.00p 23.00p 22.00p 23.00p 21544
13/11/2018 21.50p 23.00p 21.50p 23.00p 270000
12/11/2018 24.00p 24.00p 21.50p 21.50p 44268
09/11/2018 24.00p 24.29p 23.04p 24.00p 24511
08/11/2018 24.50p 25.48p 23.04p 24.00p 144387
07/11/2018 26.50p 26.50p 25.00p 25.50p 60950
06/11/2018 26.50p 26.50p 26.00p 26.50p 8800
05/11/2018 26.50p 26.50p 26.00p 26.50p 3923
02/11/2018 27.50p 27.50p 27.00p 27.50p 16500
01/11/2018 27.50p 27.50p 27.00p 27.50p 2000
31/10/2018 27.50p 27.70p 27.00p 27.50p 69831
30/10/2018 28.00p 28.00p 27.00p 27.50p 30000
29/10/2018 29.00p 29.00p 28.02p 29.00p 6709
26/10/2018 30.00p 30.00p 28.02p 29.00p 20843
25/10/2018 30.00p 30.00p 29.00p 30.00p 5895
24/10/2018 30.00p 30.00p 28.10p 30.00p 43358
23/10/2018 30.00p 30.00p 29.00p 30.00p 25948
22/10/2018 29.50p 29.90p 28.03p 29.50p 2493
19/10/2018 29.50p 30.00p 28.50p 29.50p 23035
18/10/2018 29.50p 29.50p 28.03p 29.50p 8795
17/10/2018 28.50p 29.00p 27.03p 28.50p 7905
16/10/2018 28.50p 28.50p 27.03p 28.50p 25333
15/10/2018 30.00p 30.00p 27.00p 28.50p 58326
12/10/2018 30.00p 30.00p 30.00p 30.00p 0
11/10/2018 31.50p 31.50p 29.10p 30.00p 40889
10/10/2018 32.50p 32.70p 31.03p 32.50p 8438
09/10/2018 32.50p 33.00p 31.03p 32.50p 8222
08/10/2018 32.50p 33.80p 31.03p 32.50p 5217
05/10/2018 32.50p 33.97p 31.55p 32.50p 37656
04/10/2018 32.50p 33.97p 31.25p 32.50p 29445
03/10/2018 32.50p 32.90p 31.03p 32.50p 43152
02/10/2018 35.00p 35.00p 31.10p 32.50p 37955
01/10/2018 35.00p 35.00p 32.04p 34.00p 33345
28/09/2018 35.00p 35.00p 32.00p 34.00p 10000
27/09/2018 34.00p 34.00p 31.11p 34.00p 43146
26/09/2018 35.00p 35.00p 31.11p 33.50p 35737
25/09/2018 35.00p 35.00p 32.10p 34.00p 6081
24/09/2018 35.50p 35.50p 33.00p 34.50p 27163
21/09/2018 35.50p 35.50p 33.31p 34.50p 22053
20/09/2018 34.00p 35.40p 33.12p 34.50p 184380
19/09/2018 34.00p 34.00p 32.00p 33.50p 151553
18/09/2018 33.50p 33.50p 30.06p 33.50p 228478
17/09/2018 33.00p 33.50p 32.00p 33.50p 135966
14/09/2018 33.00p 33.00p 32.00p 33.00p 9650
13/09/2018 33.50p 33.50p 32.00p 33.00p 12347
12/09/2018 33.50p 33.50p 31.00p 33.50p 70275
11/09/2018 35.00p 35.00p 32.10p 33.50p 15354
10/09/2018 37.00p 37.00p 32.10p 35.00p 36438
07/09/2018 37.50p 37.50p 33.50p 36.00p 89796
06/09/2018 37.50p 39.00p 32.50p 37.50p 259866
05/09/2018 37.50p 38.00p 35.00p 37.50p 73016
04/09/2018 37.50p 37.50p 35.00p 37.50p 20094
03/09/2018 37.50p 37.50p 35.00p 37.50p 9450
31/08/2018 38.00p 38.00p 35.31p 37.50p 81198
30/08/2018 34.50p 37.50p 34.10p 37.50p 97060
29/08/2018 34.50p 34.90p 33.00p 34.50p 177310
28/08/2018 34.50p 35.00p 33.30p 34.50p 54910
24/08/2018 35.00p 36.00p 33.30p 34.50p 146607
23/08/2018 33.00p 35.49p 32.02p 34.50p 255163
22/08/2018 33.00p 33.99p 33.00p 33.50p 138363
21/08/2018 34.50p 34.80p 32.60p 33.50p 417318
20/08/2018 37.50p 37.50p 32.00p 34.50p 403328
17/08/2018 39.00p 39.00p 35.25p 37.50p 25066
16/08/2018 34.50p 44.00p 31.35p 38.00p 595810
15/08/2018 35.50p 35.85p 31.35p 34.50p 21049
14/08/2018 35.50p 36.49p 33.05p 35.50p 53057
13/08/2018 36.00p 37.95p 33.00p 35.50p 100462
10/08/2018 36.00p 38.00p 35.10p 36.00p 76928
09/08/2018 37.50p 38.00p 36.00p 36.00p 78399
08/08/2018 37.50p 39.95p 36.00p 37.50p 58410
07/08/2018 37.50p 39.95p 36.00p 37.50p 218871
06/08/2018 37.00p 40.00p 35.00p 37.50p 103542
03/08/2018 35.50p 55.00p 35.00p 37.00p 903938
02/08/2018 35.50p 36.40p 34.45p 35.50p 17371
01/08/2018 36.00p 36.80p 34.66p 35.50p 11728
31/07/2018 36.50p 36.80p 34.50p 35.50p 17016
30/07/2018 36.50p 36.50p 34.55p 36.50p 13856
27/07/2018 36.50p 37.85p 34.00p 36.50p 96025
26/07/2018 37.00p 38.00p 36.50p 36.50p 18062

*Close Price adjusted for both dividends and splits