Summit Therapeutics (SUMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/10/2013 275.00p 279.00p 265.00p 270.00p 27310
23/10/2013 287.50p 289.00p 272.00p 275.00p 36018
22/10/2013 287.50p 289.15p 267.00p 287.50p 66688
21/10/2013 300.00p 300.00p 280.20p 287.50p 42648
18/10/2013 270.00p 305.00p 266.00p 292.50p 106840
17/10/2013 250.00p 285.00p 250.00p 270.00p 109771
16/10/2013 257.50p 257.80p 248.20p 250.00p 61825
15/10/2013 242.50p 258.50p 237.00p 255.00p 58899
14/10/2013 252.50p 252.50p 232.00p 242.50p 78129
11/10/2013 245.00p 270.00p 245.00p 252.50p 86186
10/10/2013 242.50p 255.90p 242.00p 245.00p 98937
09/10/2013 222.50p 250.00p 221.00p 250.00p 214160
08/10/2013 257.50p 258.40p 219.00p 222.50p 227404
07/10/2013 290.00p 290.00p 251.50p 257.50p 136024
04/10/2013 262.50p 308.20p 259.60p 290.00p 236383
03/10/2013 295.00p 297.50p 250.00p 262.50p 262619
02/10/2013 330.00p 330.00p 285.00p 297.50p 242165
01/10/2013 357.50p 361.00p 323.20p 330.00p 83537
30/09/2013 372.50p 379.00p 350.00p 355.00p 61853
27/09/2013 390.00p 394.00p 360.00p 372.50p 76757
26/09/2013 367.50p 405.00p 365.00p 390.00p 160379
25/09/2013 380.00p 383.90p 345.00p 367.50p 181043
24/09/2013 342.50p 392.90p 342.50p 380.00p 266518
23/09/2013 302.50p 346.90p 296.00p 342.50p 207585
20/09/2013 295.00p 310.00p 292.00p 300.00p 77336
19/09/2013 282.50p 303.00p 247.00p 295.00p 246066
18/09/2013 312.50p 316.80p 276.00p 282.50p 173269
17/09/2013 320.00p 322.90p 300.00p 315.00p 201416
16/09/2013 277.50p 325.00p 277.50p 320.00p 233646
13/09/2013 277.50p 293.49p 252.00p 277.50p 202201
12/09/2013 240.00p 284.00p 240.00p 282.50p 219538
11/09/2013 230.00p 242.90p 224.20p 240.00p 180392
10/09/2013 235.00p 250.00p 217.00p 225.00p 229095
09/09/2013 197.50p 242.00p 197.50p 235.00p 367139
06/09/2013 180.00p 206.90p 180.00p 197.50p 161298
05/09/2013 170.00p 185.00p 167.15p 180.00p 73187
04/09/2013 155.00p 178.90p 150.00p 170.00p 76896
03/09/2013 157.50p 160.00p 153.00p 155.00p 36289
02/09/2013 157.50p 165.00p 155.25p 157.50p 11371
30/08/2013 167.50p 167.50p 150.00p 157.50p 67099
29/08/2013 175.00p 176.00p 160.00p 167.50p 52725
28/08/2013 170.00p 182.00p 165.00p 175.00p 115480
27/08/2013 177.50p 180.00p 160.00p 165.00p 132225
23/08/2013 197.50p 203.90p 170.00p 177.50p 233364
22/08/2013 185.00p 202.98p 181.70p 197.50p 249212
21/08/2013 180.00p 188.00p 175.20p 185.00p 105716
20/08/2013 160.00p 183.90p 160.00p 180.00p 226306
19/08/2013 155.00p 164.14p 152.00p 162.50p 98603
16/08/2013 162.50p 162.50p 147.02p 157.50p 208071
15/08/2013 150.00p 174.90p 150.00p 162.50p 385022
14/08/2013 135.00p 154.80p 134.00p 150.00p 133719
13/08/2013 135.00p 137.00p 130.80p 135.00p 26727
12/08/2013 135.00p 139.50p 126.50p 135.00p 129570
09/08/2013 140.00p 147.90p 127.00p 135.00p 148158
08/08/2013 120.00p 158.00p 120.00p 140.00p 468697
07/08/2013 122.50p 124.00p 110.00p 115.00p 195477
06/08/2013 110.00p 114.80p 107.00p 110.00p 80939
05/08/2013 100.00p 114.20p 100.00p 110.00p 153088
02/08/2013 100.00p 102.00p 97.00p 100.00p 49124
01/08/2013 100.00p 101.50p 95.70p 100.00p 33395
31/07/2013 95.00p 113.25p 92.50p 100.00p 158930
30/07/2013 92.50p 92.50p 91.00p 92.50p 5097
29/07/2013 92.50p 97.75p 92.30p 92.50p 13024
26/07/2013 92.50p 97.75p 91.00p 92.50p 7850
25/07/2013 92.50p 97.75p 91.00p 92.50p 6435
24/07/2013 95.00p 98.00p 90.00p 95.00p 30518
23/07/2013 92.50p 100.00p 90.20p 95.00p 33220
22/07/2013 92.50p 92.90p 87.50p 92.50p 2925
19/07/2013 92.50p 92.50p 87.00p 92.50p 33472
18/07/2013 92.50p 92.50p 87.00p 92.50p 19072
17/07/2013 90.00p 91.00p 86.00p 90.00p 17133
16/07/2013 90.00p 94.00p 89.00p 90.00p 9733
15/07/2013 95.00p 95.30p 90.50p 90.50p 9853
12/07/2013 95.00p 95.80p 91.00p 95.00p 29593
11/07/2013 95.00p 96.90p 90.60p 95.00p 21328
10/07/2013 93.00p 95.80p 88.94p 95.00p 17098
09/07/2013 93.00p 95.60p 87.40p 93.00p 52431
08/07/2013 90.50p 95.80p 87.89p 93.00p 39629
05/07/2013 90.50p 93.00p 87.60p 90.50p 70400
04/07/2013 95.00p 96.00p 90.00p 90.50p 26342
03/07/2013 95.00p 98.00p 85.00p 95.00p 140213
02/07/2013 82.50p 85.00p 76.00p 85.00p 31053
01/07/2013 82.50p 82.50p 76.64p 82.50p 10914
28/06/2013 82.50p 85.00p 76.60p 85.00p 25900
27/06/2013 82.50p 82.50p 76.00p 82.50p 14168
26/06/2013 85.00p 85.00p 77.00p 82.50p 17512
25/06/2013 85.00p 85.00p 80.40p 85.00p 13159
24/06/2013 85.00p 85.00p 81.10p 85.00p 6304
21/06/2013 85.00p 85.00p 80.00p 85.00p 19275
20/06/2013 87.50p 87.80p 79.99p 85.00p 55063
19/06/2013 87.50p 89.60p 85.70p 87.50p 23410
18/06/2013 87.50p 89.40p 86.00p 87.50p 55049
17/06/2013 87.50p 90.20p 85.00p 87.50p 77109
14/06/2013 85.00p 85.88p 81.00p 85.00p 11392
13/06/2013 85.00p 86.40p 82.20p 85.00p 50997
12/06/2013 85.00p 88.80p 83.80p 85.00p 33194
11/06/2013 82.50p 87.60p 81.10p 85.00p 11911
10/06/2013 78.00p 83.60p 77.10p 82.50p 62630
07/06/2013 80.50p 80.50p 76.90p 78.00p 28812
06/06/2013 80.50p 81.28p 76.10p 80.50p 9081
05/06/2013 80.50p 81.40p 78.00p 80.50p 20519
04/06/2013 80.50p 81.54p 76.20p 80.50p 10478
03/06/2013 80.50p 81.60p 77.44p 80.50p 7563
31/05/2013 80.50p 81.90p 77.44p 80.50p 15773
30/05/2013 80.50p 82.40p 77.60p 80.50p 24490
29/05/2013 77.50p 82.00p 77.10p 80.50p 31855
28/05/2013 80.00p 80.00p 76.22p 77.50p 15020
24/05/2013 80.00p 81.60p 76.00p 80.00p 17030
23/05/2013 80.00p 80.80p 75.70p 80.00p 18517
22/05/2013 82.50p 82.80p 76.20p 80.00p 39120
21/05/2013 82.50p 82.90p 80.00p 82.50p 14309
20/05/2013 82.50p 83.43p 80.00p 82.50p 52007
17/05/2013 86.00p 86.00p 80.00p 82.50p 45150
16/05/2013 88.00p 88.20p 82.40p 83.50p 27666
15/05/2013 90.50p 90.50p 86.00p 88.00p 36765
14/05/2013 92.50p 93.00p 86.45p 90.50p 14707
13/05/2013 92.50p 93.25p 88.00p 92.50p 27448
10/05/2013 92.50p 93.60p 90.00p 92.50p 43266
09/05/2013 92.50p 94.00p 89.18p 92.50p 17354
08/05/2013 92.50p 95.00p 92.00p 92.50p 34125
07/05/2013 89.00p 95.00p 86.40p 92.50p 39364
03/05/2013 85.00p 89.25p 80.50p 87.50p 34690
02/05/2013 92.50p 92.50p 81.10p 85.00p 51882
01/05/2013 92.50p 94.00p 91.00p 92.50p 5857
30/04/2013 96.00p 96.00p 92.00p 93.50p 8584
29/04/2013 96.00p 98.00p 92.00p 96.00p 50064
26/04/2013 95.00p 97.80p 91.00p 96.00p 22496
25/04/2013 96.00p 100.00p 88.00p 95.00p 82854
24/04/2013 102.50p 108.23p 90.00p 96.00p 179769
23/04/2013 87.50p 92.90p 87.50p 90.00p 27804
22/04/2013 87.50p 88.60p 85.90p 87.50p 11023
19/04/2013 90.50p 90.50p 79.00p 87.50p 74974
18/04/2013 92.50p 92.50p 86.18p 90.50p 14998
17/04/2013 87.50p 97.75p 87.50p 92.50p 126632
16/04/2013 82.50p 87.50p 82.50p 87.50p 33684
15/04/2013 82.50p 83.75p 82.00p 82.50p 14880
12/04/2013 86.00p 86.00p 80.66p 82.50p 26478
11/04/2013 87.50p 87.50p 75.00p 86.00p 129909
10/04/2013 87.50p 88.22p 86.00p 87.50p 12052
09/04/2013 87.50p 88.25p 85.70p 87.50p 23529
08/04/2013 87.50p 88.00p 85.00p 87.50p 29752
05/04/2013 87.50p 88.42p 85.00p 87.50p 16110
04/04/2013 87.50p 89.50p 85.00p 87.50p 26796
03/04/2013 87.50p 90.00p 85.00p 87.50p 44889
02/04/2013 92.50p 92.50p 85.00p 87.50p 31370
28/03/2013 96.00p 96.00p 85.00p 92.50p 27623
27/03/2013 96.00p 100.00p 92.00p 96.00p 9986
26/03/2013 96.00p 97.20p 94.00p 96.00p 32076
25/03/2013 98.00p 98.00p 92.88p 96.00p 61773
22/03/2013 107.50p 107.50p 95.00p 98.00p 61446
21/03/2013 111.00p 117.00p 105.21p 107.50p 140836
20/03/2013 109.50p 112.00p 106.05p 108.50p 140991
19/03/2013 100.00p 116.00p 99.30p 109.50p 158255
18/03/2013 105.00p 105.80p 98.20p 100.00p 81028
15/03/2013 90.50p 118.00p 87.89p 105.00p 519229
14/03/2013 92.50p 92.50p 86.60p 90.50p 9379
13/03/2013 90.50p 95.80p 86.60p 92.50p 83922
12/03/2013 86.00p 93.00p 83.20p 92.50p 35799
11/03/2013 85.50p 88.45p 82.00p 86.00p 39172
08/03/2013 85.00p 90.00p 80.20p 84.00p 30427
07/03/2013 87.50p 87.95p 81.12p 85.00p 11813
06/03/2013 86.00p 90.00p 85.00p 87.50p 10550
05/03/2013 86.00p 89.00p 82.00p 86.00p 41595
04/03/2013 88.50p 88.50p 81.19p 86.00p 13176
01/03/2013 90.00p 90.00p 82.00p 88.50p 19122
28/02/2013 90.00p 90.00p 85.30p 90.00p 6614
27/02/2013 90.00p 90.00p 85.30p 90.00p 2728
26/02/2013 92.50p 92.50p 85.20p 90.00p 20719
25/02/2013 90.00p 92.50p 90.00p 92.50p 7579
22/02/2013 90.00p 91.60p 85.50p 90.00p 22788
21/02/2013 90.00p 91.80p 87.11p 90.00p 18970
20/02/2013 92.50p 94.83p 85.00p 90.00p 38790
19/02/2013 92.50p 92.90p 90.00p 92.50p 24020
18/02/2013 87.50p 92.80p 86.52p 92.50p 30831
15/02/2013 87.50p 90.00p 85.00p 87.50p 20854
14/02/2013 90.00p 90.00p 85.00p 87.50p 18757
13/02/2013 95.00p 95.00p 85.00p 90.00p 26809
12/02/2013 92.50p 92.50p 85.00p 90.00p 26669
11/02/2013 92.50p 92.80p 86.10p 92.50p 20652
08/02/2013 90.00p 92.50p 85.00p 92.50p 25727
07/02/2013 90.00p 90.00p 82.50p 90.00p 14950
06/02/2013 94.00p 94.08p 85.00p 90.00p 33263
05/02/2013 95.00p 95.00p 86.00p 91.50p 32991
04/02/2013 94.00p 95.00p 87.00p 95.00p 35245
01/02/2013 94.00p 98.00p 90.00p 94.00p 12046
31/01/2013 94.00p 94.00p 91.10p 94.00p 4262
30/01/2013 94.00p 96.00p 90.00p 94.00p 11038
29/01/2013 98.50p 98.50p 86.00p 94.00p 27167
28/01/2013 97.50p 101.00p 90.20p 98.50p 64429
25/01/2013 95.00p 103.50p 91.10p 97.50p 35790
24/01/2013 97.50p 97.70p 91.10p 95.00p 10944
23/01/2013 105.00p 105.00p 95.00p 97.50p 43279
22/01/2013 105.00p 106.40p 101.00p 105.00p 23088
21/01/2013 105.00p 107.00p 101.10p 105.00p 20005
18/01/2013 102.50p 109.00p 98.00p 105.00p 58738
17/01/2013 100.00p 104.40p 100.00p 102.50p 15307
16/01/2013 105.00p 105.00p 96.00p 100.00p 20432
15/01/2013 105.00p 105.00p 100.50p 105.00p 10765
14/01/2013 105.00p 107.20p 102.80p 105.00p 14582
11/01/2013 105.00p 109.43p 100.00p 105.00p 51746

*Close Price adjusted for both dividends and splits