Worldwide Healthcare Trust (WWH) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Worldwide Healthcare Trust

Date Open High Low Close* Volume
05/10/2017 260.00p 266.10p 258.80p 265.50p 206140
04/10/2017 258.00p 261.50p 258.00p 261.50p 197320
03/10/2017 260.00p 263.20p 258.90p 259.00p 334250
02/10/2017 254.50p 259.10p 254.50p 258.80p 269110
29/09/2017 250.80p 253.90p 250.80p 253.60p 334630
28/09/2017 252.50p 252.90p 249.90p 250.40p 77750
27/09/2017 248.80p 251.00p 248.80p 250.50p 127960
26/09/2017 248.00p 250.90p 248.00p 248.70p 500690
25/09/2017 248.00p 251.00p 248.00p 248.70p 81660
22/09/2017 249.90p 249.90p 247.60p 248.50p 240930
21/09/2017 248.30p 251.00p 247.70p 249.50p 331930
20/09/2017 252.40p 252.40p 247.90p 249.30p 221410
19/09/2017 250.50p 251.30p 249.00p 250.00p 58380
18/09/2017 249.70p 251.10p 249.10p 250.20p 416270
15/09/2017 252.00p 252.40p 249.10p 249.10p 693500
14/09/2017 254.10p 258.00p 252.50p 252.80p 175850
13/09/2017 255.90p 257.10p 254.10p 255.70p 133510
12/09/2017 256.90p 259.00p 255.00p 255.00p 214640
11/09/2017 255.50p 258.00p 255.20p 257.80p 35960
08/09/2017 258.40p 258.50p 256.10p 256.80p 56540
07/09/2017 256.00p 258.50p 255.10p 258.40p 111890
06/09/2017 256.90p 258.10p 256.00p 258.10p 129950
05/09/2017 259.50p 260.60p 256.20p 256.70p 202410
04/09/2017 258.80p 259.50p 257.60p 259.40p 16640
01/09/2017 256.00p 259.50p 256.00p 259.50p 67820
31/08/2017 252.30p 258.40p 252.30p 258.40p 166560
30/08/2017 251.90p 253.50p 250.80p 252.60p 170580
29/08/2017 252.10p 252.10p 249.50p 251.30p 219890
25/08/2017 252.00p 252.90p 249.60p 251.00p 185280
24/08/2017 250.00p 251.90p 248.20p 251.90p 147100
23/08/2017 249.30p 252.40p 249.30p 250.00p 134230
22/08/2017 246.80p 249.50p 246.50p 249.50p 32650
21/08/2017 246.70p 247.00p 244.60p 246.10p 31120
18/08/2017 245.00p 247.50p 245.00p 245.90p 140770
17/08/2017 249.60p 251.30p 248.00p 248.00p 81730
16/08/2017 248.60p 251.70p 248.10p 251.70p 302990
15/08/2017 248.60p 249.90p 247.50p 248.50p 228910
14/08/2017 245.70p 246.90p 245.10p 246.50p 179830
11/08/2017 245.00p 246.40p 243.50p 245.50p 262270
10/08/2017 250.00p 250.00p 245.00p 245.00p 236970
09/08/2017 249.60p 249.60p 246.70p 249.10p 182240
08/08/2017 249.70p 250.70p 249.00p 249.00p 193810
07/08/2017 250.00p 250.00p 247.60p 249.10p 117920
04/08/2017 248.00p 249.90p 248.00p 249.30p 55590
03/08/2017 247.60p 250.40p 246.20p 247.00p 615850
02/08/2017 248.00p 248.50p 245.00p 245.00p 205040
01/08/2017 249.80p 250.60p 246.50p 247.00p 280130
31/07/2017 250.00p 252.50p 249.40p 250.00p 237770
28/07/2017 252.10p 252.60p 249.40p 250.00p 534430
27/07/2017 254.50p 254.50p 250.80p 251.60p 69560
26/07/2017 255.50p 255.90p 252.10p 252.50p 313300
25/07/2017 255.40p 256.50p 252.00p 253.00p 90640
24/07/2017 256.00p 256.00p 252.20p 254.00p 524710
21/07/2017 255.40p 256.00p 253.30p 255.50p 158230
20/07/2017 254.90p 255.50p 252.20p 255.40p 292160
19/07/2017 251.70p 253.20p 250.60p 251.90p 179810
18/07/2017 251.50p 252.90p 250.10p 250.20p 207480
17/07/2017 250.90p 254.70p 250.90p 251.40p 235730
14/07/2017 250.20p 254.30p 250.20p 251.90p 106200
13/07/2017 250.00p 254.90p 250.00p 252.80p 367540
12/07/2017 249.80p 254.50p 248.50p 254.20p 273790
11/07/2017 249.30p 250.60p 248.30p 250.60p 176680
10/07/2017 252.00p 252.00p 247.30p 248.50p 141470
07/07/2017 247.70p 249.70p 247.50p 249.00p 23820
06/07/2017 249.50p 252.70p 248.60p 249.30p 90600
05/07/2017 246.00p 251.00p 246.00p 251.00p 78540
04/07/2017 248.30p 248.70p 246.00p 248.50p 60820
03/07/2017 247.60p 249.80p 246.30p 249.20p 163190
30/06/2017 248.50p 248.60p 246.50p 247.40p 202890
29/06/2017 248.40p 253.00p 246.70p 247.50p 114590
28/06/2017 251.30p 252.00p 248.70p 249.00p 132550
27/06/2017 253.10p 257.30p 252.80p 255.00p 190110
26/06/2017 254.00p 258.00p 253.90p 256.30p 223270
23/06/2017 254.80p 254.80p 251.30p 253.40p 112100
22/06/2017 252.50p 254.90p 251.90p 252.80p 735070
21/06/2017 253.80p 255.50p 250.00p 251.00p 151080
20/06/2017 244.50p 255.40p 244.50p 252.70p 227980
19/06/2017 244.20p 247.00p 243.50p 246.30p 332400
16/06/2017 245.30p 247.03p 243.90p 244.30p 1008670
15/06/2017 245.80p 246.00p 242.60p 245.50p 480250
14/06/2017 244.00p 247.40p 244.00p 244.70p 594720
13/06/2017 247.50p 247.50p 243.70p 244.50p 439400
12/06/2017 243.50p 248.00p 242.60p 244.10p 384230
09/06/2017 244.00p 248.00p 244.00p 246.50p 549570
08/06/2017 242.50p 243.33p 240.04p 242.90p 702580
07/06/2017 242.40p 242.80p 238.80p 242.50p 617300
06/06/2017 243.00p 245.00p 240.00p 240.80p 492400
05/06/2017 243.00p 246.50p 243.00p 243.50p 491810
02/06/2017 240.00p 242.80p 239.10p 242.60p 615210
01/06/2017 238.70p 240.00p 236.50p 238.10p 530510
31/05/2017 236.50p 240.00p 236.12p 238.60p 641870
30/05/2017 238.90p 238.90p 236.10p 237.00p 420570
26/05/2017 236.00p 238.90p 236.00p 238.00p 685880
25/05/2017 235.60p 236.55p 235.40p 236.20p 426940
24/05/2017 235.90p 235.98p 234.10p 234.40p 433620
23/05/2017 235.80p 237.38p 234.11p 236.80p 334510
22/05/2017 235.00p 236.84p 232.77p 235.50p 357730
19/05/2017 235.00p 235.70p 232.00p 235.70p 415490
18/05/2017 233.70p 234.62p 228.50p 231.70p 536070
17/05/2017 234.60p 236.00p 232.80p 234.40p 848130
16/05/2017 235.00p 237.50p 233.19p 237.40p 532330
15/05/2017 234.50p 235.05p 233.24p 234.00p 422210
12/05/2017 233.00p 233.50p 232.00p 232.80p 294390
11/05/2017 232.40p 234.40p 231.18p 233.10p 334470
10/05/2017 230.70p 234.30p 230.70p 232.50p 564920
09/05/2017 231.10p 232.63p 230.70p 230.70p 604230
08/05/2017 234.30p 235.80p 231.30p 231.60p 425520
05/05/2017 236.00p 236.30p 232.10p 232.50p 571850
04/05/2017 233.00p 236.00p 233.00p 233.60p 487630
03/05/2017 231.40p 236.00p 231.40p 233.00p 822670
02/05/2017 230.00p 234.20p 230.00p 231.40p 541400
28/04/2017 231.00p 233.60p 230.10p 230.10p 550980
27/04/2017 228.50p 231.00p 227.50p 230.90p 649000
26/04/2017 230.50p 231.00p 228.04p 230.00p 666720
25/04/2017 231.90p 231.90p 227.30p 227.30p 463820
24/04/2017 230.80p 231.20p 228.70p 229.00p 507320
21/04/2017 228.00p 228.80p 226.90p 227.90p 603290
20/04/2017 226.80p 227.50p 225.10p 226.70p 653230
19/04/2017 226.90p 226.90p 222.74p 226.50p 810390
18/04/2017 235.80p 235.80p 226.00p 226.90p 759660
13/04/2017 234.70p 236.00p 230.50p 235.00p 657070
12/04/2017 233.90p 234.20p 231.00p 231.90p 774960
11/04/2017 234.60p 235.32p 231.50p 231.50p 559310
10/04/2017 235.00p 236.00p 232.40p 232.50p 659240
07/04/2017 234.50p 235.00p 231.50p 233.00p 419110
06/04/2017 234.90p 234.90p 231.30p 232.30p 637190
05/04/2017 235.00p 235.80p 232.00p 233.50p 474360
04/04/2017 233.70p 234.93p 232.50p 233.40p 659560
03/04/2017 230.10p 233.87p 230.04p 232.50p 790830
31/03/2017 231.60p 233.17p 230.20p 230.40p 486870
30/03/2017 231.80p 234.21p 230.00p 230.40p 563500
29/03/2017 227.80p 234.54p 227.80p 230.90p 620220
28/03/2017 226.50p 229.90p 226.20p 229.00p 662690
27/03/2017 229.90p 229.90p 224.74p 227.10p 509450
24/03/2017 231.00p 231.60p 227.50p 229.80p 594710
23/03/2017 230.10p 233.00p 230.05p 230.20p 647430
22/03/2017 232.00p 232.70p 230.00p 230.70p 665160
21/03/2017 240.90p 240.90p 233.30p 234.10p 953940
20/03/2017 240.00p 241.00p 238.50p 239.10p 520020
17/03/2017 243.80p 245.44p 238.80p 240.50p 710290
16/03/2017 246.00p 246.00p 241.90p 242.30p 648260
15/03/2017 244.30p 244.91p 242.00p 244.10p 515830
14/03/2017 243.50p 246.87p 242.30p 242.90p 466460
13/03/2017 242.00p 245.90p 240.00p 242.00p 559020
10/03/2017 240.30p 242.17p 238.60p 240.80p 607550
09/03/2017 243.90p 243.90p 238.69p 240.30p 569200
08/03/2017 243.80p 243.80p 240.50p 241.50p 664110
07/03/2017 244.80p 245.50p 240.70p 241.50p 532400
06/03/2017 244.90p 246.02p 242.44p 243.40p 781230
03/03/2017 241.50p 244.84p 241.20p 244.70p 475420
02/03/2017 243.90p 244.81p 241.10p 243.50p 601060
01/03/2017 237.20p 243.90p 236.45p 241.90p 422560
28/02/2017 237.00p 239.20p 236.20p 237.40p 609410
27/02/2017 235.00p 237.00p 233.87p 236.70p 430550
24/02/2017 232.70p 234.90p 231.10p 234.40p 453060
23/02/2017 235.30p 235.30p 231.10p 232.10p 442890
22/02/2017 235.50p 235.75p 232.30p 235.10p 619090
21/02/2017 232.80p 235.73p 232.58p 234.90p 468660
20/02/2017 234.20p 235.00p 231.90p 233.50p 388060
17/02/2017 232.50p 234.10p 231.00p 233.90p 350190
16/02/2017 233.90p 234.19p 223.85p 230.30p 735720
15/02/2017 229.70p 233.00p 228.80p 233.00p 653880
14/02/2017 225.60p 228.90p 225.60p 228.50p 423710
13/02/2017 226.40p 228.27p 225.00p 226.90p 528050
10/02/2017 220.50p 226.50p 220.50p 226.50p 650640
09/02/2017 218.50p 221.60p 217.28p 221.60p 796120
08/02/2017 218.90p 218.90p 216.00p 217.90p 472390
07/02/2017 217.50p 219.04p 216.50p 217.30p 862090
06/02/2017 217.50p 218.35p 214.70p 216.10p 402710
03/02/2017 217.00p 217.50p 213.98p 215.70p 445490
02/02/2017 213.60p 216.60p 212.50p 216.60p 439630
01/02/2017 215.00p 215.00p 212.10p 212.90p 470950
31/01/2017 214.30p 214.80p 210.20p 213.50p 603970
30/01/2017 215.00p 215.00p 211.50p 212.40p 370020
27/01/2017 215.00p 215.00p 211.39p 213.00p 433890
26/01/2017 211.80p 215.00p 211.80p 214.40p 276690
25/01/2017 212.30p 213.90p 211.38p 211.90p 466210
24/01/2017 212.50p 212.80p 208.50p 211.70p 575210
23/01/2017 212.40p 213.90p 210.00p 211.70p 587500
20/01/2017 213.40p 215.58p 211.43p 214.70p 459860
19/01/2017 214.40p 214.90p 212.00p 214.90p 471360
18/01/2017 210.70p 213.70p 210.70p 213.70p 495770
17/01/2017 220.90p 220.90p 209.60p 211.40p 661730
16/01/2017 220.90p 222.50p 217.84p 220.00p 801200
13/01/2017 220.90p 221.90p 217.10p 218.10p 778480
12/01/2017 230.00p 230.00p 217.10p 218.10p 1190910
11/01/2017 229.50p 232.00p 227.70p 228.10p 857580
10/01/2017 226.00p 228.00p 223.74p 227.70p 544680
09/01/2017 219.00p 225.40p 219.00p 223.50p 504170
06/01/2017 216.90p 219.45p 216.67p 218.90p 356440
05/01/2017 215.70p 219.00p 214.20p 216.80p 332920
04/01/2017 212.70p 215.00p 211.40p 214.40p 555960
03/01/2017 211.90p 212.99p 210.22p 212.00p 300420
30/12/2016 209.80p 211.88p 209.80p 211.70p 129270
29/12/2016 210.20p 211.48p 209.10p 210.40p 215750
28/12/2016 209.90p 211.65p 208.30p 210.10p 291370
23/12/2016 208.50p 210.00p 207.50p 207.50p 140690
22/12/2016 211.00p 211.00p 206.10p 209.50p 364410
21/12/2016 209.30p 211.40p 208.20p 211.00p 538350
20/12/2016 209.80p 211.80p 208.69p 209.30p 461120

*Close Price adjusted for both dividends and splits