Summit Therapeutics (SUMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/07/2018 38.00p 38.89p 35.28p 37.00p 213773
24/07/2018 38.00p 39.56p 36.28p 38.00p 93400
23/07/2018 35.50p 36.40p 33.68p 36.00p 193012
20/07/2018 34.50p 36.00p 34.10p 34.50p 159250
19/07/2018 36.00p 37.00p 34.10p 34.50p 181096
18/07/2018 37.50p 38.49p 35.50p 36.00p 115483
17/07/2018 37.50p 40.00p 36.00p 37.50p 191859
16/07/2018 38.50p 40.00p 37.50p 38.50p 232703
13/07/2018 38.00p 40.00p 37.00p 38.50p 94983
12/07/2018 38.50p 40.00p 37.31p 38.00p 196358
11/07/2018 40.00p 41.00p 38.31p 39.50p 212448
10/07/2018 35.00p 43.75p 34.51p 40.00p 1981225
09/07/2018 34.50p 36.00p 33.71p 35.00p 622051
06/07/2018 38.50p 38.50p 32.00p 34.50p 488246
05/07/2018 39.50p 39.50p 37.00p 38.50p 32207
04/07/2018 39.50p 41.90p 37.00p 39.50p 323217
03/07/2018 35.00p 40.00p 34.95p 39.50p 375132
02/07/2018 36.00p 36.00p 33.00p 34.50p 287023
29/06/2018 35.00p 39.00p 34.00p 36.50p 427616
28/06/2018 40.00p 41.90p 31.00p 36.00p 1434266
27/06/2018 197.50p 197.50p 35.80p 37.50p 5637067
26/06/2018 197.50p 202.49p 195.00p 197.50p 30705
25/06/2018 195.00p 197.50p 191.00p 197.50p 13421
22/06/2018 200.00p 200.00p 195.10p 197.50p 31351
21/06/2018 195.00p 199.00p 195.00p 197.50p 34116
20/06/2018 192.50p 193.85p 185.30p 192.50p 6792
19/06/2018 195.00p 197.00p 185.30p 192.50p 25615
18/06/2018 197.50p 204.00p 190.70p 195.00p 71324
15/06/2018 197.50p 197.50p 190.50p 195.00p 8856
14/06/2018 195.00p 196.00p 190.00p 195.00p 53641
13/06/2018 195.00p 195.00p 190.00p 195.00p 18376
12/06/2018 195.00p 199.00p 190.20p 195.00p 32759
11/06/2018 195.00p 196.00p 186.50p 195.00p 26282
08/06/2018 195.00p 195.00p 185.00p 192.50p 22691
07/06/2018 197.50p 199.90p 190.00p 195.00p 5768
06/06/2018 200.00p 202.49p 195.00p 197.50p 31509
05/06/2018 200.00p 202.50p 195.50p 200.00p 17341
04/06/2018 200.00p 205.00p 197.01p 200.00p 13862
01/06/2018 200.00p 202.25p 195.50p 200.00p 9275
31/05/2018 200.00p 203.90p 196.00p 200.00p 23927
30/05/2018 200.00p 203.00p 197.00p 200.00p 19700
29/05/2018 197.50p 203.00p 197.50p 200.00p 27670
25/05/2018 197.50p 199.00p 191.00p 197.50p 6749
24/05/2018 200.00p 201.00p 191.00p 195.00p 31475
23/05/2018 200.00p 202.90p 196.00p 200.00p 17253
22/05/2018 202.50p 203.00p 196.00p 200.00p 32662
21/05/2018 200.00p 204.00p 196.00p 202.50p 15450
18/05/2018 200.00p 202.00p 195.20p 200.00p 51831
17/05/2018 200.00p 202.00p 196.11p 200.00p 84857
16/05/2018 202.50p 202.50p 197.50p 197.50p 16634
15/05/2018 197.50p 202.50p 191.00p 202.50p 20573
14/05/2018 197.50p 201.00p 190.00p 197.50p 39042
11/05/2018 200.00p 200.00p 191.00p 197.50p 1550
10/05/2018 202.50p 204.00p 195.10p 200.00p 8301
09/05/2018 195.00p 202.50p 190.25p 202.50p 303672
08/05/2018 197.50p 200.00p 190.10p 195.00p 24085
04/05/2018 197.50p 197.50p 191.00p 195.00p 29361
03/05/2018 197.50p 197.50p 190.10p 195.00p 13667
02/05/2018 197.50p 197.50p 190.20p 195.00p 532
01/05/2018 195.00p 195.00p 190.20p 195.00p 1524
30/04/2018 197.50p 197.50p 190.20p 195.00p 1140
27/04/2018 195.00p 196.50p 190.10p 195.00p 2908
26/04/2018 195.00p 199.00p 190.00p 195.00p 6159
25/04/2018 195.00p 196.50p 190.10p 195.00p 9735
24/04/2018 202.50p 202.50p 193.90p 195.00p 6258
23/04/2018 205.00p 205.00p 198.00p 205.00p 16015
20/04/2018 192.50p 209.00p 192.50p 205.00p 54474
19/04/2018 187.50p 194.00p 185.00p 192.50p 87969
18/04/2018 187.50p 188.00p 185.00p 187.50p 78141
17/04/2018 187.50p 188.00p 185.51p 187.50p 5398
16/04/2018 187.50p 187.50p 187.40p 187.50p 3728
13/04/2018 185.00p 188.00p 182.00p 187.50p 27998
12/04/2018 185.00p 185.00p 180.00p 185.00p 7395
11/04/2018 185.00p 185.00p 180.00p 185.00p 19422
10/04/2018 185.00p 185.00p 180.00p 185.00p 43456
09/04/2018 180.00p 180.00p 170.50p 175.00p 13016
06/04/2018 180.00p 180.00p 172.50p 175.00p 41322
05/04/2018 187.50p 187.50p 175.00p 180.00p 25961
04/04/2018 187.50p 187.90p 180.00p 187.50p 10552
03/04/2018 190.00p 190.00p 181.00p 187.50p 8421
29/03/2018 192.50p 200.00p 180.00p 192.50p 20264
28/03/2018 192.50p 192.50p 185.50p 192.50p 36596
27/03/2018 190.00p 195.00p 180.00p 195.00p 110286
26/03/2018 192.50p 192.50p 185.00p 190.00p 12627
23/03/2018 195.00p 195.00p 187.50p 192.50p 25683
22/03/2018 195.00p 195.00p 190.50p 195.00p 3288
21/03/2018 190.00p 195.00p 185.50p 195.00p 15123
20/03/2018 190.00p 190.00p 190.00p 190.00p 0
19/03/2018 197.50p 200.00p 190.00p 190.00p 12814
16/03/2018 197.50p 200.00p 190.10p 195.00p 11166
15/03/2018 197.50p 197.50p 190.00p 195.00p 47482
14/03/2018 195.00p 200.00p 191.00p 195.00p 8930
13/03/2018 187.50p 200.00p 186.62p 195.00p 88157
12/03/2018 187.50p 187.50p 185.00p 187.50p 3820
09/03/2018 187.50p 189.80p 187.50p 187.50p 6792
08/03/2018 187.50p 190.00p 185.00p 187.50p 47075
07/03/2018 180.00p 185.00p 179.03p 185.00p 75641
06/03/2018 180.00p 183.50p 176.00p 180.00p 24995
05/03/2018 172.50p 180.00p 171.00p 180.00p 13674
02/03/2018 175.00p 175.00p 166.00p 170.00p 10500
01/03/2018 180.00p 180.00p 171.00p 175.00p 29239
28/02/2018 180.00p 180.00p 175.70p 180.00p 15061
27/02/2018 182.50p 182.50p 175.00p 180.00p 32175
26/02/2018 172.50p 190.00p 165.00p 182.50p 59926
23/02/2018 172.50p 172.50p 165.00p 170.00p 8842
22/02/2018 172.50p 172.90p 165.52p 170.00p 1486
21/02/2018 174.00p 175.36p 170.00p 172.50p 24577
20/02/2018 171.50p 174.00p 166.10p 174.00p 17131
19/02/2018 171.50p 178.00p 166.10p 171.50p 10464
16/02/2018 174.00p 175.00p 170.16p 174.00p 5028
15/02/2018 174.00p 174.00p 170.50p 174.00p 1682
14/02/2018 169.00p 174.00p 165.00p 174.00p 7902
13/02/2018 165.00p 174.49p 165.00p 170.00p 39089
12/02/2018 162.50p 169.49p 162.10p 165.00p 86166
09/02/2018 172.50p 172.50p 160.30p 162.50p 20240
08/02/2018 177.50p 177.50p 170.20p 175.00p 8481
07/02/2018 175.00p 180.00p 173.00p 180.00p 34278
06/02/2018 170.00p 174.80p 165.00p 170.00p 43547
05/02/2018 187.50p 187.50p 171.00p 175.00p 38361
02/02/2018 195.00p 200.00p 185.00p 187.50p 53819
01/02/2018 202.50p 202.95p 195.00p 197.50p 47463
31/01/2018 207.50p 210.90p 201.05p 205.00p 17636
30/01/2018 207.50p 209.00p 200.00p 200.00p 62465
29/01/2018 207.50p 217.00p 202.00p 212.50p 90925
26/01/2018 202.50p 209.80p 196.00p 202.50p 211520
25/01/2018 177.50p 244.80p 175.00p 215.00p 918003
24/01/2018 177.50p 180.00p 175.00p 177.50p 7458
23/01/2018 177.50p 179.00p 175.50p 177.50p 5180
22/01/2018 177.50p 177.90p 175.50p 177.50p 1328
19/01/2018 177.50p 177.50p 175.50p 177.50p 556
18/01/2018 185.00p 185.00p 177.13p 177.50p 25500
17/01/2018 187.50p 188.00p 180.00p 182.50p 18626
16/01/2018 190.00p 190.00p 185.10p 187.50p 121
15/01/2018 190.00p 190.00p 185.00p 187.50p 22381
12/01/2018 180.00p 190.00p 175.51p 190.00p 29010
11/01/2018 180.00p 182.00p 175.20p 180.00p 16709
10/01/2018 180.00p 184.00p 175.51p 180.00p 9313
09/01/2018 175.00p 184.00p 170.21p 180.00p 40921
08/01/2018 172.50p 175.00p 166.00p 175.00p 27179
05/01/2018 175.00p 179.00p 171.00p 172.50p 30305
04/01/2018 170.00p 177.00p 167.00p 175.00p 11955
03/01/2018 172.50p 172.50p 167.00p 170.00p 11075
02/01/2018 170.00p 174.80p 165.00p 172.50p 18189
29/12/2017 170.00p 174.00p 165.20p 170.00p 5544
28/12/2017 170.00p 174.90p 165.20p 170.00p 8483
27/12/2017 167.50p 174.99p 160.00p 170.00p 27503
22/12/2017 166.50p 167.49p 160.00p 165.00p 10885
21/12/2017 172.50p 180.00p 163.70p 166.50p 74874
20/12/2017 162.50p 169.00p 156.11p 162.50p 3449
19/12/2017 162.50p 169.25p 156.11p 162.50p 1701
18/12/2017 162.50p 162.50p 155.00p 162.50p 7150
15/12/2017 162.50p 169.50p 157.25p 162.50p 5936
14/12/2017 165.00p 169.50p 160.00p 165.00p 13237
13/12/2017 170.00p 170.00p 165.00p 167.50p 9609
12/12/2017 172.50p 172.50p 165.00p 172.50p 5357
11/12/2017 175.00p 177.00p 170.00p 175.00p 6920
08/12/2017 175.00p 175.00p 170.00p 175.00p 750
07/12/2017 180.00p 180.00p 170.00p 175.00p 9837
06/12/2017 180.00p 183.99p 180.00p 180.00p 1270
05/12/2017 180.00p 182.90p 175.20p 180.00p 2648
04/12/2017 180.00p 182.99p 175.27p 180.00p 6063
01/12/2017 180.00p 183.00p 175.20p 180.00p 6891
30/11/2017 175.00p 180.00p 171.00p 180.00p 6337
29/11/2017 175.00p 179.80p 171.00p 175.00p 2027
28/11/2017 180.00p 184.00p 171.00p 175.00p 8878
27/11/2017 177.50p 184.00p 177.50p 180.00p 10850
24/11/2017 170.00p 178.00p 165.00p 177.50p 15717
23/11/2017 170.00p 170.00p 166.00p 170.00p 3200
22/11/2017 170.00p 173.00p 166.00p 170.00p 5583
21/11/2017 172.50p 179.00p 166.00p 170.00p 20360
20/11/2017 167.50p 171.00p 165.00p 171.00p 14120
17/11/2017 170.00p 170.00p 165.00p 167.50p 9333
16/11/2017 165.00p 174.00p 165.00p 170.00p 10047
15/11/2017 167.50p 170.00p 160.00p 160.00p 25665
14/11/2017 172.50p 174.90p 165.00p 170.00p 6798
13/11/2017 167.50p 175.00p 167.50p 172.50p 20531
10/11/2017 160.00p 169.49p 158.55p 167.50p 38888
09/11/2017 155.00p 165.00p 155.00p 160.00p 12530
08/11/2017 150.00p 157.49p 150.00p 155.00p 52943
07/11/2017 145.00p 154.20p 140.00p 145.00p 102470
06/11/2017 145.00p 163.89p 140.00p 142.50p 140784
03/11/2017 145.00p 149.50p 140.00p 145.00p 22441
02/11/2017 152.50p 154.00p 145.00p 147.50p 24072
01/11/2017 155.00p 158.30p 150.20p 155.00p 22001
31/10/2017 162.50p 164.80p 155.00p 155.00p 34498
30/10/2017 160.00p 169.60p 150.00p 162.50p 2550
27/10/2017 152.50p 165.00p 152.50p 162.50p 22525
26/10/2017 155.00p 158.88p 152.00p 152.50p 34266
25/10/2017 165.00p 165.00p 150.00p 155.00p 187373
24/10/2017 175.00p 178.00p 166.00p 170.00p 62506
23/10/2017 182.50p 182.50p 175.00p 180.00p 6095
20/10/2017 185.00p 188.00p 180.00p 182.50p 12951
19/10/2017 185.00p 189.99p 180.00p 185.00p 8502
18/10/2017 190.00p 190.00p 185.00p 185.00p 14603
17/10/2017 190.00p 190.00p 190.00p 190.00p 0
16/10/2017 192.50p 193.97p 190.00p 190.00p 11903
13/10/2017 190.00p 192.50p 190.00p 192.50p 11622
12/10/2017 195.00p 195.00p 190.00p 190.00p 56735
11/10/2017 190.00p 195.00p 190.00p 195.00p 24716
10/10/2017 197.50p 197.50p 187.50p 190.00p 24175

*Close Price adjusted for both dividends and splits