Summit Therapeutics (SUMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/10/2017 190.00p 205.00p 190.00p 197.50p 101157
06/10/2017 190.00p 195.00p 190.00p 190.00p 6050
05/10/2017 185.00p 190.00p 187.50p 190.00p 3728
04/10/2017 192.50p 195.00p 187.50p 187.50p 4703
03/10/2017 187.50p 192.50p 187.50p 192.50p 7825
02/10/2017 192.50p 192.50p 185.00p 187.50p 5134
29/09/2017 197.50p 195.00p 190.00p 192.50p 11295
28/09/2017 197.50p 197.50p 195.00p 195.00p 29232
27/09/2017 197.50p 197.50p 197.50p 197.50p 14985
26/09/2017 197.50p 197.50p 197.50p 197.50p 2197
25/09/2017 195.00p 200.00p 195.00p 197.50p 14933
22/09/2017 195.00p 195.00p 195.00p 195.00p 7073
21/09/2017 185.00p 195.00p 185.00p 195.00p 79903
20/09/2017 190.00p 190.00p 185.00p 185.00p 13680
19/09/2017 197.50p 197.50p 190.00p 190.00p 15442
18/09/2017 190.00p 202.50p 187.50p 197.50p 122007
15/09/2017 190.00p 190.00p 187.50p 190.00p 270443
14/09/2017 207.50p 227.50p 190.00p 190.00p 58284
13/09/2017 235.00p 235.00p 225.00p 227.50p 29198
12/09/2017 242.50p 242.50p 235.00p 235.00p 79761
11/09/2017 212.50p 265.00p 210.00p 242.50p 190120
08/09/2017 212.50p 212.50p 210.00p 212.50p 22124
07/09/2017 215.00p 215.00p 212.50p 212.50p 21095
06/09/2017 210.00p 215.00p 210.00p 215.00p 47714
05/09/2017 192.50p 210.00p 192.50p 210.00p 160980
04/09/2017 195.00p 195.00p 192.50p 192.50p 1461
01/09/2017 195.00p 195.00p 195.00p 195.00p 247
31/08/2017 185.00p 197.50p 185.00p 195.00p 49745
30/08/2017 185.00p 185.00p 185.00p 185.00p 3575
29/08/2017 185.00p 185.00p 185.00p 185.00p 2936
25/08/2017 187.50p 187.50p 185.00p 185.00p 16247
24/08/2017 187.50p 190.00p 187.50p 187.50p 2430
23/08/2017 195.00p 195.00p 182.50p 190.00p 26966
22/08/2017 195.00p 195.00p 195.00p 195.00p 3387
21/08/2017 195.00p 195.00p 195.00p 195.00p 280
18/08/2017 195.00p 195.00p 195.00p 195.00p 3257
17/08/2017 195.00p 195.00p 195.00p 195.00p 3323
16/08/2017 192.50p 195.00p 192.50p 195.00p 16420
15/08/2017 200.00p 205.00p 190.00p 192.50p 15215
14/08/2017 205.00p 205.00p 205.00p 205.00p 28469
11/08/2017 205.00p 205.00p 205.00p 205.00p 5932
10/08/2017 210.00p 210.00p 205.00p 205.00p 18227
09/08/2017 212.50p 212.50p 210.00p 210.00p 36295
08/08/2017 210.00p 212.50p 210.00p 212.50p 11708
07/08/2017 210.00p 210.00p 210.00p 210.00p 3106
04/08/2017 210.00p 210.00p 210.00p 210.00p 3854
03/08/2017 212.50p 212.50p 210.00p 210.00p 7362
02/08/2017 202.50p 210.00p 202.50p 210.00p 15166
01/08/2017 202.50p 202.50p 202.50p 202.50p 4533
31/07/2017 205.00p 202.50p 202.50p 202.50p 6667
28/07/2017 205.00p 202.50p 202.50p 202.50p 0
27/07/2017 197.50p 202.50p 195.00p 202.50p 20761
26/07/2017 187.50p 195.00p 187.50p 195.00p 29695
25/07/2017 186.50p 187.50p 186.50p 187.50p 52605
24/07/2017 190.00p 190.00p 182.50p 186.50p 21131
21/07/2017 192.50p 197.50p 190.00p 190.00p 65414
20/07/2017 182.50p 190.00p 182.50p 190.00p 15248
19/07/2017 182.50p 182.50p 182.50p 182.50p 2622
18/07/2017 182.50p 182.50p 182.50p 182.50p 9000
17/07/2017 182.50p 182.50p 182.50p 182.50p 2617
14/07/2017 182.50p 182.50p 182.50p 182.50p 8983
13/07/2017 185.00p 182.50p 182.38p 182.50p 19985
12/07/2017 185.00p 185.00p 182.50p 182.50p 19667
11/07/2017 185.00p 185.00p 185.00p 185.00p 8102
10/07/2017 187.50p 187.50p 185.00p 185.00p 9162
07/07/2017 187.50p 187.50p 187.50p 187.50p 2650
06/07/2017 187.50p 187.50p 187.50p 187.50p 1356
05/07/2017 180.00p 187.50p 180.00p 187.50p 59518
04/07/2017 180.00p 180.00p 180.00p 180.00p 12769
03/07/2017 180.00p 180.00p 180.00p 180.00p 68500
30/06/2017 180.00p 180.00p 180.00p 180.00p 1454
29/06/2017 180.00p 180.00p 180.00p 180.00p 4206
28/06/2017 180.00p 180.00p 180.00p 180.00p 15302
27/06/2017 180.00p 180.00p 180.00p 180.00p 37585
26/06/2017 177.50p 180.00p 177.50p 180.00p 15100
23/06/2017 175.00p 177.50p 175.00p 177.50p 4790
22/06/2017 175.00p 177.50p 175.00p 175.00p 0
21/06/2017 172.50p 175.00p 172.50p 175.00p 0
20/06/2017 172.50p 172.50p 170.00p 172.50p 0
19/06/2017 172.50p 172.50p 172.50p 172.50p 0
16/06/2017 172.50p 173.80p 167.10p 172.50p 7583
15/06/2017 175.00p 175.00p 165.30p 172.50p 2655
14/06/2017 172.50p 175.00p 172.50p 172.50p 1600
13/06/2017 177.50p 179.00p 165.30p 172.50p 7725
12/06/2017 177.50p 177.50p 170.30p 177.50p 100
09/06/2017 177.50p 179.00p 170.30p 177.50p 3586
08/06/2017 177.50p 180.00p 170.30p 177.50p 2272
07/06/2017 182.50p 185.00p 170.50p 177.50p 18182
06/06/2017 180.00p 187.75p 175.00p 182.50p 22961
05/06/2017 175.00p 185.95p 171.00p 180.00p 42083
02/06/2017 175.00p 177.00p 171.00p 175.00p 57994
01/06/2017 175.00p 177.00p 171.00p 175.00p 45700
31/05/2017 175.00p 175.00p 171.11p 175.00p 4375
30/05/2017 180.00p 180.00p 171.11p 175.00p 49705
26/05/2017 177.50p 180.00p 174.00p 180.00p 1077933
25/05/2017 177.50p 180.00p 170.00p 177.50p 1448
24/05/2017 177.50p 180.00p 175.00p 177.50p 2938
23/05/2017 177.50p 182.00p 175.00p 177.50p 2274
22/05/2017 177.50p 177.50p 171.65p 177.50p 2982
19/05/2017 177.50p 182.49p 171.65p 177.50p 14363
18/05/2017 180.00p 184.60p 170.00p 177.50p 32902
17/05/2017 180.00p 185.95p 180.00p 180.00p 200
16/05/2017 185.00p 185.00p 180.00p 180.00p 61888
15/05/2017 177.50p 194.70p 170.00p 185.00p 57398
12/05/2017 177.50p 180.00p 172.00p 177.50p 1621
11/05/2017 177.50p 182.00p 172.00p 177.50p 9430
10/05/2017 177.50p 183.00p 170.00p 177.50p 11046
09/05/2017 177.50p 183.15p 171.22p 177.50p 4475
08/05/2017 177.50p 183.15p 170.75p 177.50p 2916
05/05/2017 180.00p 180.00p 176.33p 177.50p 3600
04/05/2017 180.00p 183.20p 176.33p 180.00p 3658
03/05/2017 180.00p 183.40p 176.22p 180.00p 379
02/05/2017 180.00p 184.00p 176.00p 180.00p 8239
28/04/2017 177.50p 177.50p 177.50p 177.50p 0
27/04/2017 177.50p 179.00p 171.11p 177.50p 2323
26/04/2017 177.50p 177.50p 170.00p 177.50p 4564
25/04/2017 177.50p 178.85p 171.11p 177.50p 10600
24/04/2017 177.50p 179.00p 177.50p 177.50p 550
21/04/2017 175.00p 177.50p 170.00p 177.50p 158786
20/04/2017 175.00p 175.00p 171.25p 175.00p 2289
19/04/2017 175.00p 177.00p 165.00p 175.00p 27870
18/04/2017 177.50p 183.00p 172.00p 175.00p 33457
13/04/2017 177.50p 183.50p 171.00p 177.50p 23937
12/04/2017 180.00p 181.50p 171.10p 177.50p 47201
11/04/2017 185.00p 186.50p 177.51p 180.00p 44690
10/04/2017 192.50p 192.50p 180.00p 185.00p 40228
07/04/2017 185.00p 195.00p 180.00p 192.50p 73963
06/04/2017 195.00p 198.00p 181.00p 185.00p 62818
05/04/2017 200.00p 200.00p 195.00p 197.50p 69626
04/04/2017 200.00p 203.00p 192.00p 197.50p 162570
03/04/2017 202.50p 205.00p 195.30p 200.00p 53293
31/03/2017 205.00p 208.00p 195.00p 202.50p 13781
30/03/2017 207.50p 207.50p 195.11p 205.00p 27633
29/03/2017 207.50p 213.95p 196.65p 202.50p 31850
28/03/2017 207.50p 212.00p 202.11p 207.50p 13566
27/03/2017 202.50p 219.70p 202.50p 212.50p 92134
24/03/2017 202.50p 209.50p 199.65p 202.50p 16474
23/03/2017 200.00p 210.00p 198.15p 202.50p 32650
22/03/2017 202.50p 204.50p 196.05p 200.00p 7699
21/03/2017 207.50p 209.75p 197.51p 202.50p 44796
20/03/2017 207.50p 212.45p 202.00p 207.50p 29654
17/03/2017 210.00p 210.00p 201.11p 207.50p 1400
16/03/2017 212.50p 220.00p 205.75p 212.50p 25723
15/03/2017 212.50p 219.00p 205.75p 212.50p 5892
14/03/2017 207.50p 216.11p 203.00p 212.50p 45656
13/03/2017 207.50p 214.95p 200.00p 207.50p 31268
10/03/2017 207.50p 215.00p 201.05p 207.50p 5507
09/03/2017 207.50p 214.70p 202.10p 207.50p 27799
08/03/2017 205.00p 215.00p 201.21p 207.50p 32403
07/03/2017 215.00p 215.00p 201.05p 205.00p 21786
06/03/2017 220.00p 225.00p 215.70p 217.50p 17135
03/03/2017 210.00p 220.00p 210.00p 220.00p 60384
02/03/2017 200.00p 215.00p 198.55p 210.00p 602569
01/03/2017 197.50p 205.00p 196.11p 200.00p 12659
28/02/2017 195.00p 205.00p 195.00p 197.50p 14032
27/02/2017 195.00p 199.50p 192.61p 195.00p 28165
24/02/2017 192.50p 199.80p 185.00p 195.00p 170556
23/02/2017 190.00p 190.00p 188.61p 190.00p 1964
22/02/2017 190.00p 191.99p 188.61p 190.00p 3368
21/02/2017 190.00p 190.00p 188.61p 190.00p 3500
20/02/2017 190.00p 192.00p 188.61p 190.00p 11969
17/02/2017 190.00p 193.50p 188.50p 190.00p 22196
16/02/2017 190.00p 192.00p 185.00p 190.00p 2026
15/02/2017 192.50p 193.50p 185.00p 190.00p 5548
14/02/2017 195.00p 198.50p 190.00p 192.50p 21174
13/02/2017 187.50p 199.00p 181.63p 195.00p 23102
10/02/2017 187.50p 194.00p 181.56p 187.50p 9129
09/02/2017 187.50p 187.50p 182.50p 187.50p 400
08/02/2017 187.50p 194.70p 182.11p 187.50p 4621
07/02/2017 182.50p 189.90p 182.50p 187.50p 18000
06/02/2017 182.50p 189.70p 182.50p 182.50p 3037
03/02/2017 185.00p 185.00p 175.00p 182.50p 35212
02/02/2017 190.00p 195.00p 185.00p 185.00p 54669
01/02/2017 172.50p 213.95p 172.50p 190.00p 164946
31/01/2017 170.00p 172.00p 165.20p 170.00p 20477
30/01/2017 185.00p 187.22p 170.00p 170.00p 57255
27/01/2017 185.00p 188.00p 182.51p 185.00p 16543
26/01/2017 190.00p 190.21p 178.00p 185.00p 25659
25/01/2017 195.00p 210.00p 190.00p 195.00p 124492
24/01/2017 185.00p 200.00p 185.00p 195.00p 25068
23/01/2017 185.00p 188.90p 181.11p 185.00p 59380
20/01/2017 165.00p 189.50p 165.00p 185.00p 2262496
19/01/2017 161.00p 167.00p 158.12p 161.00p 12204
18/01/2017 158.50p 166.00p 158.12p 161.00p 27500
17/01/2017 157.50p 162.00p 150.00p 158.50p 70450
16/01/2017 157.50p 158.25p 155.10p 157.50p 12717
13/01/2017 157.50p 160.00p 157.50p 157.50p 0
12/01/2017 167.50p 167.50p 156.03p 157.50p 43219
11/01/2017 157.50p 167.50p 156.33p 167.50p 124518
10/01/2017 152.50p 152.90p 146.00p 152.50p 11075
09/01/2017 155.00p 156.40p 145.00p 152.50p 26181
06/01/2017 152.50p 158.90p 147.56p 155.00p 24191
05/01/2017 145.00p 154.00p 142.60p 150.00p 33835
04/01/2017 142.50p 145.00p 140.35p 145.00p 26806
03/01/2017 143.50p 144.86p 138.14p 142.50p 31788
30/12/2016 143.50p 144.90p 140.00p 143.50p 22792
29/12/2016 142.50p 149.80p 142.50p 145.00p 46120
28/12/2016 150.00p 152.00p 140.00p 142.50p 127004
23/12/2016 150.00p 153.30p 145.00p 150.00p 88761
22/12/2016 150.00p 154.00p 148.60p 150.00p 9550

*Close Price adjusted for both dividends and splits