Summit Therapeutics (SUMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/05/2015 137.50p 138.00p 133.00p 136.50p 21941
27/05/2015 138.50p 139.00p 135.00p 137.50p 9183
26/05/2015 138.50p 139.80p 135.10p 138.50p 13202
22/05/2015 140.00p 141.00p 136.20p 138.50p 30125
21/05/2015 138.50p 143.00p 138.00p 140.00p 51903
20/05/2015 136.00p 136.50p 133.50p 136.50p 17374
19/05/2015 136.50p 138.00p 133.00p 136.00p 11436
18/05/2015 136.50p 139.00p 133.00p 136.50p 15193
15/05/2015 134.50p 137.00p 132.60p 136.50p 26862
14/05/2015 137.50p 139.95p 132.50p 134.50p 49247
13/05/2015 139.00p 139.50p 135.00p 137.50p 16256
12/05/2015 146.50p 146.50p 136.00p 139.00p 84035
11/05/2015 146.50p 148.00p 143.00p 146.50p 21278
08/05/2015 146.50p 146.50p 143.00p 146.50p 7232
07/05/2015 146.50p 148.00p 142.00p 146.50p 114075
06/05/2015 145.00p 149.60p 142.50p 146.50p 45429
05/05/2015 143.00p 147.00p 141.50p 145.00p 39596
01/05/2015 143.00p 143.70p 140.00p 141.50p 32235
30/04/2015 137.50p 147.67p 135.50p 143.00p 159727
29/04/2015 139.00p 139.00p 135.00p 137.50p 85267
28/04/2015 139.00p 139.00p 137.00p 139.00p 27345
27/04/2015 139.50p 140.75p 137.31p 139.00p 55265
24/04/2015 147.50p 147.50p 135.21p 139.50p 51568
23/04/2015 148.00p 150.00p 145.00p 147.50p 149470
22/04/2015 157.50p 157.50p 147.00p 148.00p 199253
21/04/2015 164.50p 164.50p 157.00p 160.00p 38262
20/04/2015 165.50p 165.50p 162.00p 164.50p 13248
17/04/2015 166.50p 166.85p 163.10p 166.50p 5359
16/04/2015 170.50p 171.00p 162.50p 166.50p 115478
15/04/2015 170.50p 172.00p 168.00p 170.50p 17449
14/04/2015 170.50p 173.62p 167.00p 170.50p 26710
13/04/2015 172.00p 172.90p 167.00p 170.50p 40279
10/04/2015 174.50p 176.75p 172.00p 172.00p 35542
09/04/2015 170.50p 176.85p 167.00p 174.50p 119028
08/04/2015 176.00p 177.90p 170.00p 170.50p 83538
07/04/2015 171.00p 180.47p 171.00p 176.00p 302641
02/04/2015 160.00p 177.90p 155.10p 171.00p 193673
01/04/2015 158.50p 162.00p 155.50p 160.00p 79295
31/03/2015 158.50p 160.00p 155.35p 158.50p 34205
30/03/2015 151.00p 162.00p 149.25p 157.50p 127383
27/03/2015 153.00p 154.34p 149.00p 151.00p 40675
26/03/2015 156.50p 158.00p 151.10p 153.00p 97322
25/03/2015 155.50p 160.00p 153.00p 157.50p 69762
24/03/2015 155.00p 158.00p 152.00p 155.50p 137802
23/03/2015 157.00p 160.00p 151.00p 155.00p 334619
20/03/2015 156.00p 159.00p 152.10p 157.00p 67874
19/03/2015 150.00p 158.00p 148.50p 156.00p 130801
18/03/2015 150.00p 152.31p 148.10p 150.00p 54637
17/03/2015 149.00p 150.50p 145.00p 150.00p 20675
16/03/2015 146.50p 150.88p 144.00p 148.00p 122565
13/03/2015 147.50p 148.00p 144.00p 146.50p 73310
12/03/2015 148.00p 150.00p 145.00p 147.50p 115129
11/03/2015 151.00p 155.00p 147.25p 148.00p 52002
10/03/2015 141.50p 154.00p 140.45p 151.00p 176016
09/03/2015 141.50p 142.00p 138.00p 141.50p 96720
06/03/2015 136.00p 142.00p 133.22p 141.50p 114973
05/03/2015 157.50p 157.50p 135.00p 136.00p 378968
04/03/2015 169.00p 177.00p 160.00p 161.00p 94239
03/03/2015 184.00p 185.40p 168.00p 169.00p 97801
02/03/2015 182.50p 188.00p 181.50p 184.00p 120710
27/02/2015 174.50p 186.00p 172.60p 182.50p 434108
26/02/2015 169.00p 176.67p 163.00p 174.50p 219433
25/02/2015 166.00p 177.00p 166.00p 169.00p 166052
24/02/2015 159.00p 170.00p 158.50p 166.00p 172831
23/02/2015 147.50p 162.00p 145.20p 159.00p 190100
20/02/2015 150.50p 151.00p 145.00p 147.50p 111387
19/02/2015 152.50p 153.00p 148.00p 150.50p 48784
18/02/2015 147.50p 152.90p 147.50p 152.50p 138336
17/02/2015 147.00p 149.90p 146.27p 147.50p 5628
16/02/2015 146.00p 148.50p 145.50p 147.00p 34818
13/02/2015 141.50p 147.85p 140.67p 146.00p 68864
12/02/2015 142.50p 143.50p 140.56p 141.50p 17835
11/02/2015 142.50p 142.50p 140.10p 142.50p 35200
10/02/2015 144.00p 146.00p 140.14p 142.50p 50015
09/02/2015 149.00p 149.00p 143.00p 145.00p 18292
06/02/2015 142.50p 152.00p 142.50p 149.00p 177506
05/02/2015 149.50p 150.80p 141.00p 142.50p 52091
04/02/2015 148.00p 153.00p 147.00p 149.50p 96095
03/02/2015 144.50p 153.90p 143.00p 148.00p 114819
02/02/2015 127.50p 145.00p 126.20p 144.50p 121074
30/01/2015 127.00p 130.00p 125.40p 127.50p 66963
29/01/2015 122.00p 128.20p 122.00p 127.00p 82797
28/01/2015 118.00p 123.00p 116.50p 122.00p 35632
27/01/2015 117.50p 120.00p 116.00p 118.00p 12296
26/01/2015 116.00p 118.00p 115.00p 117.50p 7833
23/01/2015 120.50p 120.50p 112.00p 116.00p 86750
22/01/2015 123.00p 124.47p 120.15p 121.50p 11603
21/01/2015 124.00p 124.00p 120.00p 123.00p 20747
20/01/2015 126.00p 128.00p 122.00p 124.00p 43310
19/01/2015 128.50p 128.50p 124.00p 126.00p 18829
16/01/2015 130.00p 130.00p 126.00p 128.50p 5925
15/01/2015 132.50p 132.50p 126.00p 130.00p 43644
14/01/2015 133.00p 133.50p 130.00p 132.50p 16303
13/01/2015 133.50p 133.50p 130.00p 133.00p 16914
12/01/2015 133.50p 134.00p 131.00p 133.50p 9101
09/01/2015 133.50p 133.50p 131.00p 133.50p 12079
08/01/2015 133.50p 133.50p 131.00p 133.50p 8662
07/01/2015 133.50p 133.50p 131.00p 133.50p 5560
06/01/2015 133.50p 133.90p 131.00p 133.50p 19423
05/01/2015 134.00p 135.00p 131.00p 133.50p 24262
02/01/2015 135.50p 135.50p 132.00p 134.00p 22914
31/12/2014 137.50p 137.50p 134.00p 135.50p 6650
30/12/2014 138.00p 138.00p 136.00p 137.50p 13640
29/12/2014 141.00p 144.00p 134.18p 138.00p 46557
24/12/2014 137.00p 144.00p 137.00p 141.00p 29798
23/12/2014 132.00p 139.40p 132.00p 137.00p 50382
22/12/2014 128.00p 136.19p 128.00p 132.00p 32836
19/12/2014 116.00p 133.00p 113.00p 128.00p 128287
18/12/2014 116.00p 116.36p 112.50p 116.00p 27156
17/12/2014 116.00p 116.90p 115.00p 116.00p 13133
16/12/2014 119.00p 119.00p 115.00p 116.00p 7998
15/12/2014 122.50p 123.00p 117.10p 119.00p 21763
12/12/2014 125.50p 125.50p 120.00p 122.50p 48658
11/12/2014 131.00p 131.95p 123.00p 125.50p 23607
10/12/2014 127.00p 128.50p 125.00p 127.50p 20686
09/12/2014 125.00p 128.07p 125.00p 127.00p 43252
08/12/2014 117.50p 125.00p 117.50p 125.00p 122785
05/12/2014 117.50p 118.50p 115.00p 117.50p 39675
04/12/2014 115.50p 117.50p 113.00p 117.50p 127619
03/12/2014 112.50p 116.50p 106.00p 115.50p 179720
02/12/2014 124.00p 124.00p 113.00p 116.00p 226712
01/12/2014 126.00p 126.00p 123.00p 124.00p 45714
28/11/2014 127.00p 127.13p 124.00p 126.00p 56894
27/11/2014 126.00p 127.00p 124.25p 127.00p 62888
26/11/2014 130.00p 130.00p 124.00p 126.00p 87825
25/11/2014 128.00p 130.00p 126.00p 130.00p 81396
24/11/2014 129.00p 130.20p 126.00p 128.00p 58666
21/11/2014 129.50p 130.25p 122.25p 129.00p 32800
20/11/2014 131.00p 131.40p 124.00p 129.50p 22644
19/11/2014 127.50p 131.48p 127.00p 131.00p 55162
18/11/2014 125.00p 129.06p 122.25p 127.50p 60997
17/11/2014 126.00p 126.47p 122.03p 125.00p 49495
14/11/2014 126.00p 126.00p 122.00p 126.00p 13301
13/11/2014 127.00p 127.00p 122.77p 126.00p 19616
12/11/2014 126.00p 126.00p 123.00p 126.00p 4516
11/11/2014 128.50p 128.50p 122.00p 126.00p 26118
10/11/2014 129.00p 129.00p 124.00p 128.50p 43793
07/11/2014 127.50p 130.00p 125.13p 129.00p 94414
06/11/2014 127.50p 127.50p 127.00p 127.50p 45387
05/11/2014 132.50p 133.44p 126.00p 127.50p 74133
04/11/2014 132.50p 132.50p 129.38p 132.50p 58147
03/11/2014 132.50p 132.55p 130.00p 132.50p 22571
31/10/2014 132.50p 135.00p 130.50p 132.50p 25444
30/10/2014 133.50p 133.50p 128.00p 132.50p 37734
29/10/2014 134.50p 134.72p 131.00p 133.50p 37216
28/10/2014 137.50p 137.50p 132.00p 134.50p 7187
27/10/2014 135.00p 138.00p 131.00p 137.50p 39174
24/10/2014 125.00p 137.40p 122.00p 135.00p 114395
23/10/2014 125.50p 126.93p 124.00p 125.00p 5075
22/10/2014 127.50p 127.50p 123.00p 125.50p 20643
21/10/2014 132.50p 132.50p 124.25p 127.50p 44559
20/10/2014 138.00p 139.50p 130.00p 132.50p 39266
17/10/2014 125.50p 137.00p 125.00p 137.00p 19533
16/10/2014 127.00p 127.47p 123.00p 125.50p 6577
15/10/2014 123.50p 130.00p 121.50p 127.00p 40879
14/10/2014 125.00p 126.65p 122.00p 123.50p 11485
13/10/2014 131.50p 131.50p 124.00p 125.00p 35073
10/10/2014 138.50p 138.50p 128.00p 131.50p 68057
09/10/2014 149.00p 149.00p 137.00p 138.50p 28867
08/10/2014 157.50p 159.00p 147.90p 149.00p 74176
07/10/2014 147.50p 147.50p 145.25p 147.50p 66638
06/10/2014 147.50p 150.00p 145.65p 147.50p 20992
03/10/2014 148.00p 150.00p 145.25p 147.50p 51984
02/10/2014 152.50p 153.90p 147.20p 148.00p 21236
01/10/2014 154.50p 157.50p 151.00p 152.50p 61919
30/09/2014 147.50p 160.50p 147.50p 155.00p 484895
29/09/2014 140.00p 150.00p 139.30p 147.50p 75908
26/09/2014 140.00p 140.00p 138.00p 140.00p 72706
25/09/2014 140.50p 141.56p 138.00p 140.00p 93817
24/09/2014 140.50p 143.30p 134.59p 140.50p 128821
23/09/2014 150.50p 151.95p 137.07p 140.50p 152884
22/09/2014 159.00p 159.79p 150.00p 151.00p 46948
19/09/2014 157.00p 159.00p 156.51p 158.50p 102541
18/09/2014 155.50p 160.95p 155.50p 157.00p 159710
17/09/2014 166.50p 166.67p 154.60p 155.50p 81750
16/09/2014 169.00p 169.00p 165.00p 166.50p 36012
15/09/2014 178.00p 178.00p 167.55p 169.00p 116199
12/09/2014 175.00p 179.50p 173.65p 178.00p 63087
11/09/2014 167.50p 175.00p 167.50p 175.00p 93436
10/09/2014 166.50p 169.00p 165.00p 167.50p 58360
09/09/2014 164.50p 170.95p 163.50p 165.50p 97784
08/09/2014 175.50p 176.27p 162.00p 164.50p 166205
05/09/2014 166.00p 175.00p 166.00p 173.00p 146528
04/09/2014 167.50p 169.61p 165.25p 166.00p 56497
03/09/2014 167.50p 169.90p 167.41p 169.50p 140570
02/09/2014 165.50p 172.20p 163.00p 167.50p 225786
01/09/2014 158.00p 166.70p 158.00p 165.50p 263029
29/08/2014 151.00p 158.70p 151.00p 157.50p 148254
28/08/2014 153.00p 153.00p 149.50p 151.00p 230392
27/08/2014 142.50p 154.70p 142.50p 153.00p 214792
26/08/2014 143.50p 144.45p 142.25p 142.50p 53501
22/08/2014 138.50p 145.00p 138.50p 143.50p 113029
21/08/2014 144.00p 145.50p 137.29p 138.50p 83136
20/08/2014 136.50p 146.00p 136.00p 144.00p 101526
19/08/2014 141.00p 142.45p 134.00p 136.50p 103331
18/08/2014 136.00p 150.00p 136.00p 142.00p 280074
15/08/2014 127.25p 138.00p 127.25p 136.00p 110423
14/08/2014 119.00p 133.00p 119.00p 127.25p 224181
13/08/2014 119.50p 122.00p 118.00p 119.00p 45353
12/08/2014 116.00p 120.00p 116.00p 118.00p 15015

*Close Price adjusted for both dividends and splits