Summit Therapeutics (SUMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/08/2014 115.50p 118.00p 115.50p 116.00p 39406
08/08/2014 116.50p 117.00p 115.00p 115.50p 55208
07/08/2014 115.50p 117.00p 115.50p 116.50p 28424
06/08/2014 113.50p 116.70p 112.25p 115.50p 68817
05/08/2014 110.00p 115.12p 109.65p 113.50p 160333
04/08/2014 107.00p 112.50p 106.50p 110.00p 120805
01/08/2014 105.50p 109.45p 103.00p 107.00p 93405
31/07/2014 108.00p 108.00p 100.00p 105.50p 217219
30/07/2014 106.50p 110.00p 105.10p 108.00p 123929
29/07/2014 106.50p 107.00p 102.38p 103.50p 72526
28/07/2014 106.50p 107.18p 105.00p 106.50p 9721
25/07/2014 111.00p 111.00p 105.00p 106.50p 27571
24/07/2014 113.25p 113.25p 110.00p 111.00p 73278
23/07/2014 113.25p 113.25p 112.00p 113.25p 11290
22/07/2014 116.50p 116.50p 101.00p 113.25p 265239
21/07/2014 124.00p 124.25p 116.00p 116.50p 69066
18/07/2014 125.25p 126.00p 122.50p 124.00p 65678
17/07/2014 126.00p 126.50p 122.50p 125.25p 115627
16/07/2014 126.00p 126.00p 122.50p 126.00p 3656
15/07/2014 126.00p 126.95p 125.00p 126.00p 25135
14/07/2014 128.50p 128.50p 125.01p 126.00p 64849
11/07/2014 131.00p 131.00p 127.15p 128.50p 82234
10/07/2014 135.00p 135.00p 127.15p 131.00p 75767
09/07/2014 141.00p 142.00p 135.00p 135.00p 76840
08/07/2014 142.00p 143.50p 139.00p 139.00p 33368
07/07/2014 142.00p 143.62p 138.00p 142.00p 49695
04/07/2014 142.50p 142.50p 7.13p 139.00p 30950
03/07/2014 150.00p 152.90p 140.00p 142.50p 74852
02/07/2014 140.00p 150.00p 136.53p 142.50p 105076
01/07/2014 145.00p 145.00p 139.48p 140.00p 41924
30/06/2014 145.00p 150.00p 141.00p 145.00p 49651
27/06/2014 145.00p 148.00p 143.00p 145.00p 8392
26/06/2014 147.50p 150.00p 142.00p 145.00p 71999
25/06/2014 147.50p 152.50p 145.00p 147.50p 4593
24/06/2014 152.50p 154.00p 145.00p 147.50p 43369
23/06/2014 147.50p 154.00p 146.30p 150.00p 25787
20/06/2014 150.00p 152.80p 146.05p 147.50p 10829
19/06/2014 147.50p 154.00p 145.00p 150.00p 39426
18/06/2014 155.00p 162.80p 145.20p 147.50p 59342
17/06/2014 147.50p 158.00p 145.13p 155.00p 76172
16/06/2014 145.00p 148.00p 143.10p 147.50p 12986
13/06/2014 145.00p 149.00p 135.00p 145.00p 142423
12/06/2014 140.00p 150.00p 135.00p 145.00p 68796
11/06/2014 155.00p 160.00p 135.00p 140.00p 205515
10/06/2014 157.50p 160.00p 145.00p 155.00p 74290
09/06/2014 160.00p 165.00p 150.00p 157.50p 32306
06/06/2014 162.50p 163.13p 150.00p 162.50p 122009
05/06/2014 155.00p 165.00p 155.00p 162.50p 89832
04/06/2014 145.00p 165.45p 144.05p 155.00p 105444
03/06/2014 137.50p 155.00p 135.00p 145.00p 215061
02/06/2014 142.50p 143.00p 135.55p 137.50p 70605
30/05/2014 140.00p 145.00p 137.68p 142.50p 166231
29/05/2014 142.50p 143.60p 136.00p 140.00p 153845
28/05/2014 132.50p 150.00p 132.50p 142.50p 162808
27/05/2014 135.00p 135.00p 123.00p 132.50p 162867
23/05/2014 137.50p 138.00p 125.00p 135.00p 127818
22/05/2014 150.00p 150.00p 130.00p 137.50p 318547
21/05/2014 165.00p 165.00p 145.00p 150.00p 170661
20/05/2014 160.00p 163.00p 155.00p 160.00p 32033
19/05/2014 167.50p 167.50p 155.00p 160.00p 48444
16/05/2014 155.00p 175.00p 155.00p 167.50p 77582
15/05/2014 162.50p 162.80p 153.40p 155.00p 57287
14/05/2014 165.00p 165.80p 160.00p 162.50p 14777
13/05/2014 162.50p 165.00p 160.00p 165.00p 43802
12/05/2014 165.00p 175.00p 160.00p 175.00p 29210
09/05/2014 162.50p 172.50p 160.00p 170.00p 42497
08/05/2014 167.50p 167.80p 160.00p 162.50p 48804
07/05/2014 167.50p 170.00p 165.90p 167.50p 50276
06/05/2014 167.50p 171.20p 165.00p 167.50p 71089
02/05/2014 162.50p 170.00p 162.50p 167.50p 77643
01/05/2014 172.50p 174.00p 162.10p 162.50p 65684
30/04/2014 175.00p 180.00p 171.00p 172.50p 98238
29/04/2014 177.50p 179.00p 170.70p 175.00p 61613
28/04/2014 177.50p 180.00p 175.00p 177.50p 43306
25/04/2014 177.50p 177.98p 175.00p 177.50p 162245
24/04/2014 180.00p 181.40p 176.40p 177.50p 4788
23/04/2014 180.00p 185.00p 175.00p 180.00p 19291
22/04/2014 180.00p 185.00p 175.00p 180.00p 77255
17/04/2014 180.00p 184.00p 176.50p 180.00p 47247
16/04/2014 187.50p 187.50p 175.00p 177.50p 313003
15/04/2014 192.50p 194.00p 185.00p 187.50p 556303
14/04/2014 192.50p 194.60p 190.00p 192.50p 34637
11/04/2014 187.50p 198.00p 187.50p 192.50p 183798
10/04/2014 187.50p 195.00p 185.00p 195.00p 47763
09/04/2014 192.50p 195.00p 185.00p 195.00p 281281
08/04/2014 192.50p 192.56p 190.00p 192.50p 357994
07/04/2014 192.50p 192.50p 190.00p 192.50p 220365
04/04/2014 192.50p 193.00p 190.00p 192.50p 92437
03/04/2014 192.50p 205.00p 190.00p 205.00p 224597
02/04/2014 192.50p 195.00p 191.00p 192.50p 154216
01/04/2014 192.50p 195.00p 190.75p 192.50p 42646
31/03/2014 192.50p 196.80p 190.00p 192.50p 90705
28/03/2014 195.00p 195.00p 187.50p 195.00p 206106
27/03/2014 202.50p 205.00p 190.00p 192.50p 130656
26/03/2014 212.50p 219.00p 198.75p 202.50p 117254
25/03/2014 220.00p 225.00p 212.00p 212.50p 175278
24/03/2014 207.50p 239.50p 205.00p 220.00p 412784
21/03/2014 192.50p 210.00p 190.00p 207.50p 218714
20/03/2014 185.00p 198.50p 180.00p 192.50p 917202
19/03/2014 182.50p 189.00p 180.00p 185.00p 825802
18/03/2014 190.00p 199.98p 175.00p 182.50p 192623
17/03/2014 172.50p 190.00p 171.00p 190.00p 55086
14/03/2014 172.50p 181.50p 171.60p 172.50p 100087
13/03/2014 172.50p 175.00p 170.00p 172.50p 174284
12/03/2014 172.50p 176.00p 172.50p 172.50p 37885
11/03/2014 172.50p 175.00p 171.00p 172.50p 245462
10/03/2014 170.00p 178.40p 168.60p 172.50p 177701
07/03/2014 172.50p 179.00p 165.00p 170.00p 115925
06/03/2014 172.50p 175.00p 168.00p 172.50p 123796
05/03/2014 172.50p 173.65p 170.22p 172.50p 614132
04/03/2014 172.50p 174.35p 166.00p 172.50p 73871
03/03/2014 180.00p 180.00p 168.00p 172.50p 257243
28/02/2014 177.50p 183.76p 175.00p 180.00p 260671
27/02/2014 175.00p 186.00p 172.00p 177.50p 290925
26/02/2014 170.00p 186.00p 170.00p 175.00p 200764
25/02/2014 160.00p 174.00p 152.50p 170.00p 147866
24/02/2014 162.50p 163.80p 155.00p 160.00p 78422
21/02/2014 165.00p 168.20p 160.00p 162.50p 39543
20/02/2014 177.50p 177.50p 160.00p 165.00p 126912
19/02/2014 175.00p 183.90p 170.20p 177.50p 232473
18/02/2014 177.50p 180.00p 170.00p 175.00p 97661
17/02/2014 170.00p 182.81p 169.00p 177.50p 139298
14/02/2014 162.50p 179.80p 160.00p 170.00p 106774
13/02/2014 172.50p 174.00p 160.00p 162.50p 234590
12/02/2014 177.50p 207.50p 156.40p 172.50p 555741
11/02/2014 207.50p 214.60p 205.00p 207.50p 32941
10/02/2014 215.00p 216.50p 205.70p 207.50p 21205
07/02/2014 200.00p 220.00p 200.00p 215.00p 55361
06/02/2014 197.50p 205.00p 190.00p 200.00p 54862
05/02/2014 202.50p 204.00p 195.00p 200.00p 84662
04/02/2014 215.00p 215.00p 201.00p 202.50p 55307
03/02/2014 215.00p 218.00p 210.00p 215.00p 29846
31/01/2014 222.50p 222.50p 205.50p 215.00p 45161
30/01/2014 222.50p 223.70p 215.00p 222.50p 20535
29/01/2014 227.50p 227.54p 220.00p 222.50p 22914
28/01/2014 220.00p 232.50p 217.50p 227.50p 39401
27/01/2014 240.00p 240.00p 215.00p 220.00p 53139
24/01/2014 245.00p 248.00p 235.00p 240.00p 39036
23/01/2014 252.50p 254.00p 241.40p 245.00p 16860
22/01/2014 252.50p 259.00p 247.00p 252.50p 26414
21/01/2014 250.00p 256.00p 245.00p 252.50p 47584
20/01/2014 257.50p 265.00p 240.00p 250.00p 129540
17/01/2014 250.00p 260.00p 249.00p 257.50p 340336
16/01/2014 235.00p 257.30p 235.00p 250.00p 106728
15/01/2014 222.50p 249.00p 222.50p 235.00p 226386
14/01/2014 205.00p 230.00p 201.70p 222.50p 82450
13/01/2014 197.50p 207.00p 190.60p 205.00p 64682
10/01/2014 205.00p 210.00p 196.00p 197.50p 63725
09/01/2014 207.50p 210.00p 200.00p 205.00p 65029
08/01/2014 217.50p 218.66p 202.00p 207.50p 40127
07/01/2014 217.50p 220.00p 215.00p 217.50p 39083
06/01/2014 225.00p 226.00p 215.20p 217.50p 18828
03/01/2014 227.50p 229.00p 221.00p 225.00p 32319
02/01/2014 230.00p 233.00p 220.80p 227.50p 19751
31/12/2013 230.00p 234.00p 226.20p 230.00p 19904
30/12/2013 230.00p 240.00p 225.50p 230.00p 44586
27/12/2013 232.50p 235.00p 226.00p 232.50p 23665
24/12/2013 232.50p 234.00p 230.00p 232.50p 14493
23/12/2013 227.50p 239.00p 226.00p 232.50p 136532
20/12/2013 212.50p 230.00p 212.50p 227.50p 88440
19/12/2013 190.00p 216.80p 185.20p 212.50p 93367
18/12/2013 185.00p 194.00p 182.00p 190.00p 30577
17/12/2013 182.50p 195.00p 180.00p 195.00p 43573
16/12/2013 192.50p 192.50p 180.00p 182.50p 36867
13/12/2013 195.00p 195.78p 185.00p 192.50p 9692
12/12/2013 192.50p 195.00p 185.20p 195.00p 18092
11/12/2013 195.00p 200.00p 185.00p 200.00p 21014
10/12/2013 195.00p 195.00p 185.00p 195.00p 33515
09/12/2013 202.50p 207.00p 190.00p 195.00p 46459
06/12/2013 195.00p 200.00p 190.00p 200.00p 44602
05/12/2013 192.50p 198.40p 190.00p 195.00p 36885
04/12/2013 200.00p 201.49p 186.00p 192.50p 48823
03/12/2013 200.00p 206.80p 195.00p 200.00p 53600
02/12/2013 215.00p 215.00p 191.50p 200.00p 137667
29/11/2013 235.00p 235.36p 211.00p 215.00p 79514
28/11/2013 230.00p 238.00p 228.00p 235.00p 87419
27/11/2013 217.50p 238.00p 217.00p 230.00p 190518
26/11/2013 202.50p 234.00p 202.40p 217.50p 180472
25/11/2013 190.00p 210.00p 185.00p 202.50p 197479
22/11/2013 187.50p 190.90p 176.00p 185.00p 75561
21/11/2013 197.50p 198.40p 180.00p 187.50p 116132
20/11/2013 202.50p 203.54p 193.00p 197.50p 22284
19/11/2013 202.50p 203.90p 200.75p 202.50p 23292
18/11/2013 202.50p 205.00p 200.00p 202.50p 59223
15/11/2013 207.50p 214.50p 198.00p 202.50p 107788
14/11/2013 217.50p 220.00p 200.00p 207.50p 105083
13/11/2013 227.50p 230.00p 215.00p 217.50p 80168
12/11/2013 232.50p 232.50p 225.00p 227.50p 46325
11/11/2013 227.50p 241.00p 226.00p 232.50p 106714
08/11/2013 227.50p 230.00p 205.00p 225.00p 702455
07/11/2013 227.50p 228.50p 225.00p 227.50p 45632
06/11/2013 227.50p 228.62p 225.00p 227.50p 92396
05/11/2013 230.00p 232.50p 227.00p 227.50p 31130
04/11/2013 227.50p 229.80p 226.00p 227.50p 47997
01/11/2013 232.50p 254.00p 225.00p 227.50p 278327
31/10/2013 227.50p 242.90p 225.00p 227.50p 152114
30/10/2013 242.50p 245.00p 225.25p 227.50p 116406
29/10/2013 252.50p 252.50p 240.00p 242.50p 96598
28/10/2013 275.00p 275.00p 240.00p 252.50p 135675
25/10/2013 270.00p 275.00p 265.00p 275.00p 32244

*Close Price adjusted for both dividends and splits