Summit Therapeutics (SUMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/03/2016 107.00p 110.75p 103.23p 107.00p 14265
08/03/2016 101.00p 110.00p 101.00p 107.00p 22816
07/03/2016 99.00p 107.00p 96.20p 101.00p 48042
04/03/2016 97.50p 101.49p 82.66p 99.00p 200825
03/03/2016 101.50p 102.49p 95.00p 97.50p 20839
02/03/2016 101.50p 104.00p 98.00p 101.50p 16972
01/03/2016 107.50p 107.50p 100.00p 101.50p 93433
29/02/2016 111.50p 111.50p 105.00p 107.50p 23782
26/02/2016 111.50p 112.20p 108.00p 111.50p 4326
25/02/2016 116.50p 116.50p 106.60p 111.50p 25450
24/02/2016 110.50p 125.00p 108.66p 116.50p 71035
23/02/2016 113.50p 115.29p 108.00p 110.50p 105544
22/02/2016 113.50p 113.89p 110.34p 113.50p 12899
19/02/2016 112.50p 113.89p 110.55p 113.50p 6132
18/02/2016 107.50p 114.00p 106.00p 112.50p 46617
17/02/2016 107.50p 110.00p 105.66p 107.50p 27080
16/02/2016 107.50p 109.00p 105.66p 107.50p 5062
15/02/2016 110.50p 110.50p 105.00p 107.50p 76502
12/02/2016 111.50p 111.65p 106.25p 110.50p 37334
11/02/2016 108.00p 112.00p 106.00p 111.50p 18853
10/02/2016 111.00p 111.00p 108.00p 108.00p 6772
09/02/2016 117.50p 117.50p 110.00p 112.50p 24519
08/02/2016 119.50p 121.00p 115.00p 117.50p 59228
05/02/2016 116.00p 119.50p 115.36p 119.50p 18948
04/02/2016 115.50p 116.79p 115.25p 116.00p 22892
03/02/2016 123.00p 123.90p 113.60p 115.00p 87919
02/02/2016 123.00p 123.90p 119.40p 123.00p 1784
01/02/2016 121.50p 124.19p 117.17p 123.00p 26659
29/01/2016 123.50p 123.50p 120.00p 121.50p 14441
28/01/2016 123.50p 124.75p 120.56p 123.50p 4283
27/01/2016 123.50p 124.88p 120.56p 123.50p 13164
26/01/2016 123.50p 125.00p 122.00p 123.50p 1837
25/01/2016 126.00p 126.46p 122.00p 125.00p 5727
22/01/2016 125.50p 126.70p 125.50p 126.00p 6000
21/01/2016 125.00p 126.75p 121.00p 125.50p 19230
20/01/2016 131.00p 131.00p 123.25p 125.00p 128719
19/01/2016 129.00p 132.55p 125.00p 131.00p 15712
18/01/2016 132.50p 132.50p 125.00p 129.00p 14062
15/01/2016 135.00p 135.00p 132.00p 132.50p 27500
14/01/2016 136.00p 136.00p 132.00p 135.00p 61500
13/01/2016 142.00p 142.00p 134.00p 136.00p 13956
12/01/2016 143.50p 143.50p 140.70p 142.00p 6200
11/01/2016 143.50p 143.50p 140.00p 143.50p 2226
08/01/2016 142.50p 145.00p 140.00p 143.50p 15786
07/01/2016 148.00p 148.00p 140.00p 142.50p 38409
06/01/2016 148.00p 150.58p 146.00p 148.00p 3200
05/01/2016 148.00p 150.58p 146.65p 148.00p 736
04/01/2016 149.50p 153.48p 146.64p 148.00p 42671
31/12/2015 148.50p 153.55p 147.11p 149.50p 6104
30/12/2015 148.50p 151.00p 147.11p 148.50p 89344
29/12/2015 144.00p 149.00p 141.00p 148.50p 29590
24/12/2015 143.50p 143.50p 143.50p 143.50p 0
23/12/2015 143.50p 144.00p 139.63p 143.50p 835
22/12/2015 143.50p 143.50p 143.50p 143.50p 0
21/12/2015 141.50p 143.50p 139.63p 143.50p 2904
18/12/2015 141.50p 143.11p 139.00p 141.50p 11999
17/12/2015 141.50p 143.00p 139.00p 141.50p 2960
16/12/2015 141.50p 142.90p 140.00p 141.50p 59919
15/12/2015 141.50p 143.00p 139.00p 141.50p 19719
14/12/2015 141.50p 143.00p 138.10p 141.50p 3749
11/12/2015 145.50p 145.50p 139.00p 141.50p 28961
10/12/2015 145.50p 148.40p 142.85p 145.50p 6100
09/12/2015 144.50p 148.50p 142.85p 145.50p 10003
08/12/2015 146.50p 148.60p 140.50p 144.50p 17084
07/12/2015 139.50p 148.70p 139.50p 146.50p 24671
04/12/2015 134.50p 141.58p 134.00p 139.50p 94177
03/12/2015 131.00p 135.00p 131.00p 132.50p 29477
02/12/2015 131.00p 133.80p 127.66p 131.00p 42022
01/12/2015 131.00p 133.00p 127.60p 131.00p 75354
30/11/2015 129.50p 131.50p 127.28p 131.00p 47904
27/11/2015 131.50p 132.90p 127.44p 129.50p 61886
26/11/2015 135.50p 135.50p 128.25p 131.50p 24188
25/11/2015 137.00p 139.00p 134.00p 135.50p 19471
24/11/2015 136.50p 139.00p 132.47p 137.00p 41489
23/11/2015 119.50p 149.50p 119.50p 136.50p 287738
20/11/2015 120.50p 120.50p 117.11p 119.50p 12863
19/11/2015 121.50p 123.00p 118.00p 120.50p 21247
18/11/2015 119.50p 124.00p 118.90p 121.50p 52546
17/11/2015 117.00p 118.90p 114.00p 118.50p 5618
16/11/2015 117.00p 117.89p 114.00p 117.00p 5847
13/11/2015 119.50p 119.69p 114.11p 117.00p 12617
12/11/2015 120.50p 122.95p 117.25p 119.50p 12743
11/11/2015 121.50p 123.75p 118.05p 120.50p 18673
10/11/2015 117.50p 123.75p 117.50p 121.50p 11437
09/11/2015 120.50p 120.50p 112.36p 117.50p 32885
06/11/2015 122.50p 122.50p 120.00p 120.50p 31510
05/11/2015 125.00p 126.00p 120.26p 122.50p 21040
04/11/2015 127.50p 128.00p 122.11p 125.00p 23668
03/11/2015 128.50p 130.00p 125.00p 127.50p 16630
02/11/2015 131.00p 131.38p 125.25p 128.50p 5808
30/10/2015 131.50p 131.80p 127.00p 131.00p 6210
29/10/2015 131.50p 131.89p 128.00p 131.50p 1264
28/10/2015 131.50p 131.50p 127.13p 131.50p 23695
27/10/2015 131.50p 131.50p 128.13p 131.50p 3377
26/10/2015 131.50p 135.00p 128.13p 131.50p 14423
23/10/2015 128.50p 131.50p 127.30p 131.50p 27994
22/10/2015 130.50p 131.16p 127.00p 128.50p 13834
21/10/2015 132.50p 132.50p 130.00p 130.50p 2684
20/10/2015 132.50p 132.50p 130.00p 132.50p 557
19/10/2015 132.50p 132.50p 130.00p 132.50p 4964
16/10/2015 135.50p 135.50p 129.20p 132.50p 39174
15/10/2015 131.50p 135.98p 130.25p 135.50p 16520
14/10/2015 136.00p 137.00p 128.00p 131.50p 26765
13/10/2015 136.00p 137.00p 132.00p 136.00p 2974
12/10/2015 141.50p 141.50p 132.00p 136.00p 19505
09/10/2015 140.50p 144.55p 136.25p 141.50p 31206
08/10/2015 140.50p 144.00p 136.25p 140.50p 2376
07/10/2015 138.50p 141.00p 135.25p 140.50p 7210
06/10/2015 139.50p 142.65p 135.25p 138.50p 5335
05/10/2015 139.50p 139.50p 135.47p 139.50p 1302
02/10/2015 140.50p 143.40p 136.25p 139.50p 13071
01/10/2015 141.50p 141.50p 136.25p 140.50p 11191
30/09/2015 142.50p 144.44p 139.65p 141.50p 35715
29/09/2015 146.50p 147.75p 140.25p 142.50p 23937
28/09/2015 146.50p 146.50p 145.25p 146.50p 2249
25/09/2015 146.50p 150.00p 145.00p 146.50p 43402
24/09/2015 146.50p 149.00p 145.20p 146.50p 17172
23/09/2015 147.00p 148.00p 145.00p 146.50p 26166
22/09/2015 152.50p 152.50p 145.20p 147.00p 28452
21/09/2015 155.00p 155.00p 150.16p 152.50p 7007
18/09/2015 154.00p 159.75p 152.25p 155.00p 32427
17/09/2015 155.00p 155.00p 150.00p 154.00p 10877
16/09/2015 156.00p 156.74p 152.25p 155.00p 10415
15/09/2015 154.00p 158.00p 151.28p 156.00p 37355
14/09/2015 154.00p 154.00p 152.05p 154.00p 698
11/09/2015 153.50p 156.60p 152.00p 154.00p 23322
10/09/2015 151.00p 157.60p 148.20p 153.50p 45287
09/09/2015 147.50p 152.50p 147.50p 151.00p 22936
08/09/2015 147.50p 149.90p 147.50p 147.50p 2103
07/09/2015 147.50p 149.20p 146.00p 147.50p 6951
04/09/2015 149.00p 151.90p 143.15p 147.50p 133601
03/09/2015 150.00p 151.98p 147.16p 149.00p 10430
02/09/2015 150.50p 154.00p 147.85p 150.00p 35178
01/09/2015 148.00p 151.15p 146.00p 149.50p 37514
28/08/2015 151.50p 151.50p 146.00p 148.00p 16540
27/08/2015 148.50p 154.58p 148.21p 151.50p 25481
26/08/2015 143.50p 149.65p 142.32p 148.50p 27323
25/08/2015 138.50p 145.00p 138.50p 143.50p 54263
24/08/2015 148.50p 150.00p 137.60p 138.50p 58799
21/08/2015 152.00p 152.00p 146.80p 151.00p 97745
20/08/2015 154.00p 154.00p 150.00p 152.00p 20134
19/08/2015 156.50p 156.50p 153.00p 154.00p 38512
18/08/2015 162.50p 162.50p 150.50p 156.50p 94548
17/08/2015 157.50p 175.00p 155.11p 162.50p 156598
14/08/2015 157.50p 159.00p 155.00p 157.50p 7604
13/08/2015 158.00p 160.75p 155.05p 157.50p 6799
12/08/2015 158.50p 158.50p 155.25p 158.00p 13870
11/08/2015 158.50p 161.00p 155.00p 158.50p 20476
10/08/2015 158.50p 158.50p 155.00p 158.50p 4029
07/08/2015 159.00p 162.00p 155.00p 158.50p 17364
06/08/2015 161.50p 161.50p 158.00p 159.00p 14796
05/08/2015 161.50p 162.00p 161.00p 161.50p 18891
04/08/2015 161.50p 163.00p 159.15p 161.50p 77270
03/08/2015 161.00p 165.00p 159.00p 161.50p 96064
31/07/2015 156.50p 161.00p 156.00p 161.00p 96005
30/07/2015 156.00p 158.00p 153.15p 156.50p 59341
29/07/2015 156.00p 158.00p 152.16p 156.00p 36894
28/07/2015 154.00p 160.00p 152.25p 156.00p 49787
27/07/2015 156.50p 160.00p 151.15p 154.00p 71915
24/07/2015 156.50p 157.90p 153.15p 156.50p 14685
23/07/2015 156.50p 158.00p 153.25p 156.50p 14112
22/07/2015 156.50p 159.48p 156.50p 156.50p 5387
21/07/2015 158.00p 158.00p 153.00p 156.50p 93037
20/07/2015 160.50p 160.66p 156.63p 158.00p 32980
17/07/2015 159.00p 160.16p 155.00p 158.50p 36907
16/07/2015 154.00p 162.75p 154.00p 159.00p 41681
15/07/2015 154.00p 157.60p 152.80p 154.00p 7025
14/07/2015 154.00p 162.00p 152.11p 154.00p 83953
13/07/2015 146.00p 155.70p 144.88p 154.00p 63517
10/07/2015 146.00p 147.84p 144.88p 146.00p 44254
09/07/2015 146.00p 150.00p 145.25p 146.00p 129777
08/07/2015 133.50p 147.00p 130.25p 144.00p 104661
07/07/2015 135.00p 136.00p 130.00p 133.50p 55431
06/07/2015 135.00p 135.55p 133.00p 135.00p 26131
03/07/2015 135.00p 135.60p 133.26p 135.00p 4665
02/07/2015 132.50p 135.60p 131.10p 135.00p 52884
01/07/2015 137.50p 137.50p 131.00p 132.50p 20317
30/06/2015 138.50p 138.50p 135.00p 137.50p 2973
29/06/2015 143.50p 143.50p 137.00p 141.00p 8895
26/06/2015 145.00p 145.00p 142.00p 144.50p 14843
25/06/2015 147.00p 147.00p 142.00p 145.00p 9790
24/06/2015 150.00p 151.00p 144.00p 147.00p 22098
23/06/2015 147.00p 150.00p 143.10p 150.00p 177344
22/06/2015 146.00p 148.00p 143.00p 146.00p 29379
19/06/2015 141.00p 152.00p 141.00p 146.00p 131105
18/06/2015 142.00p 143.00p 138.00p 141.00p 41864
17/06/2015 143.50p 145.00p 138.00p 142.00p 42792
16/06/2015 145.00p 148.90p 142.45p 143.50p 141918
15/06/2015 139.00p 144.50p 136.00p 143.00p 561551
12/06/2015 135.50p 139.20p 133.10p 139.00p 98423
11/06/2015 136.00p 138.00p 133.00p 135.50p 41310
10/06/2015 136.50p 137.00p 134.00p 136.00p 30249
09/06/2015 133.00p 136.50p 132.00p 136.50p 64677
08/06/2015 133.00p 136.00p 131.00p 133.00p 6022
05/06/2015 133.00p 135.90p 130.00p 133.00p 17465
04/06/2015 133.50p 134.00p 130.00p 133.00p 10579
03/06/2015 133.50p 134.98p 130.87p 133.50p 11708
02/06/2015 133.00p 134.00p 130.00p 133.50p 15947
01/06/2015 134.00p 136.00p 130.00p 133.00p 19536
29/05/2015 136.50p 136.50p 132.00p 134.00p 29307

*Close Price adjusted for both dividends and splits