Summit Therapeutics PLC

SMMT
🏛️ usa →
20.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.53 2.77 2.53 2.69 0.1M
2021-12-30 2.62 2.70 2.53 2.55 0.3M
2021-12-29 2.73 2.73 2.46 2.61 0.4M
2021-12-28 2.66 2.90 2.65 2.75 0.3M
2021-12-27 3.07 3.07 2.69 2.70 0.3M
2021-12-23 2.64 3.14 2.62 3.03 0.6M
2021-12-22 2.33 2.70 2.23 2.64 0.7M
2021-12-21 2.59 2.68 2.40 2.45 0.6M
2021-12-20 2.79 2.99 2.42 2.59 1.7M
2021-12-17 4.70 5.03 4.54 4.98 0.4M
2021-12-16 4.77 4.85 4.65 4.73 0.1M
2021-12-15 4.66 4.81 4.42 4.75 0.1M
2021-12-14 4.66 4.82 4.58 4.63 0.1M
2021-12-13 5.05 5.07 4.59 4.72 0.1M
2021-12-10 4.95 5.22 4.82 4.96 0.2M
2021-12-09 5.07 5.13 4.87 4.90 0.1M
2021-12-08 5.26 5.26 5.11 5.12 0.1M
2021-12-07 5.09 5.30 5.05 5.24 0.1M
2021-12-06 5.04 5.16 4.93 5.03 0.2M
2021-12-03 5.18 5.18 4.93 5.00 0.3M
2021-12-02 4.89 5.18 4.87 5.14 0.1M
2021-12-01 5.19 5.19 4.90 4.90 0.1M
2021-11-30 5.02 5.12 4.90 5.08 0.1M
2021-11-29 5.28 5.29 5.02 5.05 0.1M
2021-11-26 5.36 5.43 5.13 5.16 0.1M
2021-11-24 5.25 5.43 5.20 5.43 0.1M
2021-11-23 5.23 5.28 5.05 5.26 0.1M
2021-11-22 5.42 5.45 5.16 5.18 0.1M
2021-11-19 5.55 5.65 5.30 5.35 0.1M
2021-11-18 5.54 5.65 5.37 5.50 0.2M
2021-11-17 5.08 5.79 5.02 5.41 0.3M
2021-11-16 5.20 5.26 5.00 5.11 0.2M
2021-11-15 5.26 5.41 5.15 5.20 0.1M
2021-11-12 5.26 5.46 5.08 5.40 0.1M
2021-11-11 5.29 5.39 5.06 5.28 0.1M
2021-11-10 5.39 5.42 5.25 5.28 0.1M
2021-11-09 5.52 5.52 5.32 5.39 0.1M
2021-11-08 5.64 5.68 5.44 5.54 0.1M
2021-11-05 5.49 5.66 5.44 5.64 0.1M
2021-11-04 5.52 5.56 5.37 5.46 0.1M
2021-11-03 5.31 5.70 5.31 5.54 0.3M
2021-11-02 5.23 5.36 5.22 5.35 0.0M
2021-11-01 5.17 5.35 5.14 5.23 0.1M
2021-10-29 5.21 5.23 5.05 5.16 0.1M
2021-10-27 5.21 5.23 5.14 5.15 0.0M
2021-10-26 5.05 5.23 4.96 5.19 0.1M
2021-10-25 4.99 5.09 4.99 5.08 0.2M
2021-10-22 5.09 5.13 4.90 4.98 0.1M
2021-10-21 5.18 5.35 5.04 5.06 0.1M
2021-10-20 5.19 5.27 5.12 5.20 0.0M
2021-10-19 5.11 5.18 5.01 5.16 0.1M
2021-10-18 5.12 5.17 4.89 5.06 0.1M
2021-10-15 5.37 5.37 5.10 5.15 0.1M
2021-10-14 5.38 5.56 5.26 5.28 0.1M
2021-10-13 5.22 5.48 5.22 5.36 0.1M
2021-10-12 5.20 5.32 5.20 5.27 0.1M
2021-10-11 5.00 5.26 4.98 5.18 0.1M
2021-10-08 5.09 5.09 4.90 4.98 0.1M
2021-10-07 4.90 5.18 4.87 5.03 0.1M
2021-10-06 4.99 4.99 4.76 4.90 0.1M
2021-10-05 5.11 5.12 4.75 5.01 0.2M
2021-10-04 5.16 5.21 5.01 5.12 0.1M
2021-10-01 4.96 5.15 4.96 5.11 0.2M
2021-09-30 4.90 5.13 4.76 5.01 0.2M
2021-09-29 5.08 5.12 4.77 4.83 0.2M
2021-09-28 5.20 5.20 4.94 4.99 0.1M
2021-09-27 5.22 5.30 5.01 5.21 0.2M
2021-09-24 5.38 5.47 5.08 5.22 0.2M
2021-09-23 5.25 6.26 5.21 5.38 1.0M
2021-09-22 5.15 5.48 4.71 5.18 0.9M
2021-09-21 6.44 6.54 6.33 6.48 0.2M
2021-09-20 6.26 6.79 6.26 6.38 0.2M
2021-09-17 6.54 6.74 6.29 6.38 0.5M
2021-09-16 6.46 6.50 6.30 6.49 0.1M
2021-09-15 6.35 6.58 6.31 6.44 0.1M
2021-09-14 6.29 6.52 6.29 6.40 0.1M
2021-09-13 6.51 6.61 6.21 6.31 0.1M
2021-09-10 6.65 6.70 6.45 6.50 0.1M
2021-09-09 6.49 6.87 6.42 6.59 0.1M
2021-09-08 6.85 6.88 6.44 6.47 0.2M
2021-09-07 7.36 7.50 6.72 6.76 0.2M
2021-09-03 7.45 7.55 7.24 7.36 0.1M
2021-09-02 7.23 7.72 7.23 7.48 0.2M
2021-09-01 8.02 8.05 6.99 7.28 0.5M
2021-08-31 8.06 8.17 7.81 7.97 0.1M
2021-08-30 8.23 8.39 7.92 8.03 0.1M
2021-08-27 8.19 8.30 7.92 8.27 0.1M
2021-08-26 7.95 8.30 7.93 8.09 0.2M
2021-08-25 8.10 8.18 7.90 7.97 0.2M
2021-08-24 8.02 8.14 7.86 8.10 0.1M
2021-08-23 7.79 8.22 7.79 7.97 0.2M
2021-08-20 7.10 7.85 7.10 7.70 0.2M
2021-08-19 7.10 7.32 7.03 7.16 0.1M
2021-08-18 7.25 7.43 7.10 7.14 0.1M
2021-08-17 7.46 7.56 7.10 7.23 0.1M
2021-08-16 7.93 7.93 7.33 7.46 0.1M
2021-08-13 7.90 8.08 7.80 7.92 0.1M
2021-08-12 7.80 7.94 7.51 7.92 0.1M
2021-08-11 8.15 8.27 7.45 7.78 0.2M
2021-08-10 8.06 8.20 7.91 8.10 0.1M
2021-08-09 7.93 8.12 7.89 8.06 0.1M
2021-08-06 8.00 8.00 7.73 7.91 0.1M
2021-08-05 7.89 8.03 7.81 8.00 0.1M
2021-08-04 7.92 8.29 7.78 7.92 0.2M
2021-08-03 7.74 8.09 7.45 7.97 0.1M
2021-08-02 7.38 7.88 7.28 7.75 0.1M
2021-07-30 7.42 7.68 7.08 7.33 0.1M
2021-07-29 8.05 8.15 7.60 7.69 0.1M
2021-07-28 7.62 8.15 7.44 7.99 0.1M
2021-07-27 7.63 7.69 7.37 7.57 0.1M
2021-07-26 8.03 8.13 7.44 7.63 0.1M
2021-07-23 7.99 8.17 7.67 8.00 0.6M
2021-07-22 7.62 8.00 7.57 7.93 0.2M
2021-07-21 7.55 7.65 7.44 7.65 0.1M
2021-07-20 6.94 7.53 6.88 7.53 0.2M
2021-07-19 6.99 7.13 6.83 6.89 0.1M
2021-07-16 7.08 7.28 6.89 7.08 0.1M
2021-07-15 7.14 7.19 6.79 7.03 0.1M
2021-07-14 7.33 7.33 7.10 7.13 0.1M
2021-07-13 7.39 7.50 7.18 7.29 0.1M
2021-07-12 7.60 7.70 7.18 7.43 0.1M
2021-07-09 7.30 7.60 7.26 7.52 0.1M
2021-07-08 7.18 7.26 7.00 7.20 0.1M
2021-07-07 7.56 7.58 7.20 7.41 0.1M
2021-07-06 7.78 7.91 7.56 7.63 0.1M
2021-07-02 8.07 8.07 7.58 7.75 0.2M
2021-07-01 7.38 8.07 7.38 8.01 0.2M
2021-06-30 7.46 7.56 7.30 7.46 0.1M
2021-06-29 7.11 7.51 6.95 7.43 0.2M
2021-06-28 6.75 7.38 6.67 7.15 0.3M
2021-06-25 6.48 6.80 6.45 6.68 2.6M
2021-06-24 6.69 6.71 6.40 6.44 0.3M
2021-06-23 6.57 6.68 6.41 6.47 0.2M
2021-06-22 6.44 6.66 6.33 6.56 0.1M
2021-06-21 6.68 6.71 6.33 6.53 0.2M
2021-06-18 6.64 6.71 6.30 6.61 1.3M
2021-06-17 6.60 6.70 6.25 6.67 0.2M
2021-06-16 6.56 6.77 6.40 6.61 0.2M
2021-06-15 6.75 6.75 6.35 6.56 0.2M
2021-06-14 6.83 6.96 6.51 6.62 0.2M
2021-06-11 7.09 7.28 6.81 6.82 0.2M
2021-06-10 7.42 7.44 7.05 7.11 0.2M
2021-06-09 7.68 7.73 7.25 7.38 0.2M
2021-06-08 8.07 8.50 7.17 7.66 0.6M
2021-06-07 8.02 8.12 7.81 7.95 0.3M
2021-06-04 7.90 8.07 7.67 8.00 0.2M
2021-06-03 7.79 7.88 7.65 7.77 0.1M
2021-06-02 7.93 8.16 7.64 8.01 0.2M
2021-06-01 7.81 7.98 7.42 7.95 0.2M
2021-05-28 7.95 8.07 7.75 7.82 0.1M
2021-05-27 8.19 8.31 7.71 7.91 0.2M
2021-05-26 8.00 8.36 7.75 8.17 0.2M
2021-05-25 7.62 7.95 7.30 7.94 0.4M
2021-05-24 8.42 8.49 7.61 7.65 0.3M
2021-05-21 7.65 8.70 7.54 8.46 0.4M
2021-05-20 7.20 7.71 6.97 7.53 0.3M
2021-05-19 7.61 7.85 6.90 7.10 0.5M
2021-05-18 6.78 8.09 6.76 8.04 1.1M
2021-05-17 6.03 7.43 5.74 6.85 2.4M
2021-05-14 5.56 5.60 5.35 5.41 0.2M
2021-05-13 5.48 5.50 5.26 5.43 0.1M
2021-05-12 5.65 5.75 5.33 5.47 0.1M
2021-05-11 5.60 5.91 5.48 5.60 0.1M
2021-05-10 5.83 5.98 5.50 5.61 0.1M
2021-05-07 6.01 6.15 5.77 5.82 0.1M
2021-05-06 6.15 6.22 5.84 5.95 0.0M
2021-05-05 6.12 6.29 5.92 6.12 0.1M
2021-05-04 6.40 6.43 6.06 6.07 0.1M
2021-05-03 6.36 6.71 6.17 6.43 0.1M
2021-04-30 6.19 6.57 6.16 6.37 0.1M
2021-04-29 6.37 6.49 6.12 6.25 0.1M
2021-04-28 5.92 6.66 5.91 6.34 0.1M
2021-04-27 6.03 6.20 5.72 5.98 0.1M
2021-04-26 5.69 6.10 5.66 6.03 0.1M
2021-04-23 5.73 5.83 5.57 5.60 0.1M
2021-04-22 5.43 5.84 5.33 5.73 0.1M
2021-04-21 5.11 5.45 5.11 5.45 0.1M
2021-04-20 5.13 5.15 5.04 5.15 0.1M
2021-04-19 5.31 5.33 5.11 5.15 0.1M
2021-04-16 5.59 5.59 5.36 5.36 0.1M
2021-04-15 5.56 5.73 5.51 5.60 0.1M
2021-04-14 5.40 5.58 5.35 5.56 0.1M
2021-04-13 5.48 5.51 5.30 5.38 0.1M
2021-04-12 5.61 5.61 5.30 5.48 0.1M
2021-04-09 5.44 5.65 5.40 5.63 0.1M
2021-04-08 5.86 5.95 5.41 5.44 0.1M
2021-04-07 6.26 6.45 6.01 6.04 0.3M
2021-04-06 6.45 6.65 6.07 6.29 0.2M
2021-04-05 6.08 6.62 6.08 6.45 0.1M
2021-04-01 5.94 6.22 5.91 6.14 0.1M
2021-03-31 5.70 5.95 5.70 5.87 0.1M
2021-03-30 5.51 5.69 5.28 5.60 0.1M
2021-03-29 5.43 5.80 5.38 5.47 0.1M
2021-03-26 5.50 5.56 5.23 5.43 0.2M
2021-03-25 5.26 5.50 5.14 5.49 0.1M
2021-03-24 5.53 5.65 5.17 5.24 0.1M
2021-03-23 5.79 5.94 5.43 5.50 0.2M
2021-03-22 6.10 6.10 5.67 5.79 0.1M
2021-03-19 5.95 6.06 5.65 6.04 0.2M
2021-03-18 6.09 6.37 5.82 5.85 0.1M
2021-03-17 6.31 6.33 6.00 6.16 0.1M
2021-03-16 6.42 6.42 6.01 6.11 0.1M
2021-03-15 6.50 6.50 6.26 6.40 0.2M
2021-03-12 6.78 6.86 6.39 6.47 0.1M
2021-03-11 6.40 6.92 6.33 6.78 0.1M
2021-03-10 6.20 6.53 6.12 6.33 0.2M
2021-03-09 5.66 6.20 5.56 6.18 0.1M
2021-03-08 5.67 5.94 5.60 5.60 0.2M
2021-03-05 5.61 5.85 5.04 5.67 0.2M
2021-03-04 5.97 6.04 5.36 5.71 0.2M
2021-03-03 6.64 6.64 5.94 5.96 0.2M
2021-03-02 6.68 6.71 6.35 6.37 0.1M
2021-03-01 6.78 7.00 6.42 6.62 0.2M
2021-02-26 6.98 7.00 6.51 6.77 0.1M
2021-02-25 7.51 7.54 6.90 6.97 0.2M
2021-02-24 7.32 7.71 7.22 7.50 0.2M
2021-02-23 7.12 7.42 6.31 7.31 0.2M
2021-02-22 7.44 7.54 7.01 7.11 0.3M
2021-02-19 7.21 7.84 7.07 7.33 0.3M
2021-02-18 7.88 7.88 7.03 7.20 0.2M
2021-02-17 8.72 8.72 7.69 7.91 0.3M
2021-02-16 7.87 8.78 7.76 8.55 0.5M
2021-02-12 7.61 7.83 7.45 7.70 0.2M
2021-02-11 8.00 8.59 7.36 7.37 0.5M
2021-02-10 9.83 10.41 8.00 8.00 0.6M
2021-02-09 10.88 10.99 9.00 9.35 0.7M
2021-02-08 9.41 12.30 9.10 11.19 1.0M
2021-02-05 7.89 9.00 7.73 8.96 0.3M
2021-02-04 7.41 7.80 7.00 7.72 0.2M
2021-02-03 7.21 7.35 6.93 7.16 0.2M
2021-02-02 6.99 7.34 6.77 7.16 0.1M
2021-02-01 7.00 7.01 6.69 6.96 0.1M
2021-01-29 7.06 7.14 6.57 6.96 0.2M
2021-01-28 7.49 7.49 6.58 6.87 0.2M
2021-01-27 6.72 7.66 6.67 7.34 0.4M
2021-01-26 6.20 7.17 6.15 6.97 0.4M
2021-01-25 5.52 6.07 5.40 6.02 0.2M
2021-01-22 5.35 5.76 5.29 5.59 0.3M
2021-01-21 5.29 5.39 5.14 5.35 0.2M
2021-01-20 5.20 5.40 5.16 5.31 0.2M
2021-01-19 5.31 5.40 5.05 5.22 0.2M
2021-01-15 5.30 5.39 5.13 5.30 0.1M
2021-01-14 5.33 5.35 5.17 5.29 0.1M
2021-01-13 5.46 5.57 5.25 5.28 0.3M
2021-01-12 5.35 5.60 5.25 5.53 0.2M
2021-01-11 5.19 5.39 5.11 5.37 0.1M
2021-01-08 5.25 5.25 5.05 5.19 0.2M
2021-01-07 5.43 5.43 5.03 5.28 0.2M
2021-01-06 5.23 5.50 5.16 5.39 0.1M
2021-01-05 5.15 5.31 5.07 5.25 0.1M
2021-01-04 4.75 5.28 4.70 5.17 0.2M