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
19/12/2016 206.40p 210.00p 206.40p 209.50p 372780
16/12/2016 207.40p 209.00p 206.84p 208.00p 703530
15/12/2016 204.50p 207.50p 202.50p 207.20p 1275100
14/12/2016 203.50p 205.90p 202.72p 202.80p 548960
13/12/2016 204.80p 204.90p 202.60p 204.00p 565490
12/12/2016 204.00p 205.00p 202.10p 202.60p 390050
09/12/2016 203.00p 204.40p 202.00p 203.10p 331070
08/12/2016 204.20p 205.18p 201.00p 202.00p 528440
07/12/2016 203.30p 205.40p 202.50p 203.50p 707890
06/12/2016 203.10p 204.60p 202.00p 202.30p 466110
05/12/2016 203.50p 204.09p 202.00p 202.90p 498720
02/12/2016 203.80p 205.15p 200.96p 203.80p 363850
01/12/2016 211.00p 211.00p 203.30p 203.50p 579420
30/11/2016 209.20p 210.44p 207.50p 208.70p 572910
29/11/2016 209.00p 210.34p 207.50p 209.70p 453170
28/11/2016 209.80p 211.39p 207.50p 208.50p 433570
25/11/2016 208.40p 211.50p 208.40p 209.30p 373890
24/11/2016 210.00p 210.80p 206.55p 208.50p 593550
23/11/2016 212.00p 213.50p 206.70p 207.50p 611090
22/11/2016 212.70p 215.00p 210.80p 212.00p 782530
21/11/2016 213.60p 215.50p 210.50p 211.00p 434590
18/11/2016 212.00p 216.00p 210.40p 213.60p 552850
17/11/2016 211.10p 211.21p 208.72p 210.60p 531820
16/11/2016 214.00p 214.00p 210.43p 211.40p 347330
15/11/2016 210.10p 213.90p 210.10p 211.60p 575270
14/11/2016 209.70p 213.50p 209.49p 211.80p 548930
11/11/2016 210.90p 213.16p 207.91p 209.80p 713260
10/11/2016 211.00p 218.60p 210.00p 210.60p 1789080
09/11/2016 191.00p 212.00p 190.90p 211.40p 2545730
08/11/2016 196.10p 196.10p 194.30p 195.30p 571360
07/11/2016 193.50p 196.90p 193.50p 194.20p 848430
04/11/2016 192.90p 192.90p 187.70p 190.50p 1843130
03/11/2016 196.10p 196.10p 192.80p 193.30p 1042720
02/11/2016 199.80p 199.80p 196.20p 196.50p 697620
01/11/2016 200.80p 202.30p 199.00p 199.20p 670850
31/10/2016 202.60p 203.15p 200.00p 202.00p 622790
28/10/2016 208.40p 208.40p 203.00p 204.00p 708360
27/10/2016 207.50p 208.50p 205.00p 207.90p 481580
26/10/2016 209.80p 211.77p 206.72p 208.40p 587600
25/10/2016 212.10p 212.57p 209.20p 211.30p 1346470
24/10/2016 214.70p 214.70p 210.09p 212.40p 383380
21/10/2016 212.20p 214.26p 211.62p 211.90p 441280
20/10/2016 210.60p 213.64p 210.30p 212.40p 640800
19/10/2016 214.70p 214.70p 210.75p 211.00p 490180
18/10/2016 212.00p 212.89p 210.33p 211.90p 539650
17/10/2016 215.00p 215.00p 211.10p 212.00p 472180
14/10/2016 212.60p 214.63p 211.10p 213.90p 495760
13/10/2016 216.20p 216.20p 211.61p 213.00p 625180
12/10/2016 217.20p 217.20p 213.10p 215.80p 699130
11/10/2016 215.00p 219.10p 215.00p 217.50p 582170
10/10/2016 216.40p 218.83p 213.80p 218.00p 837140
07/10/2016 216.00p 216.90p 212.30p 213.50p 680710
06/10/2016 215.10p 216.70p 211.90p 212.50p 895050
05/10/2016 215.10p 218.30p 215.10p 216.50p 391490
04/10/2016 217.20p 220.80p 215.58p 216.10p 885640
03/10/2016 212.20p 216.99p 212.20p 216.00p 493160
30/09/2016 214.50p 214.50p 210.10p 212.20p 400030
29/09/2016 216.50p 218.30p 215.20p 216.00p 510830
28/09/2016 214.80p 216.00p 213.56p 215.20p 314830
27/09/2016 212.50p 215.50p 212.20p 213.00p 495130
26/09/2016 214.00p 215.93p 212.00p 213.20p 407250
23/09/2016 214.10p 215.97p 212.67p 214.20p 568990
22/09/2016 216.50p 216.86p 212.80p 213.80p 546380
21/09/2016 213.90p 217.20p 213.58p 216.20p 652510
20/09/2016 211.00p 214.03p 209.60p 213.50p 387510
19/09/2016 207.60p 211.10p 206.50p 211.10p 372010
16/09/2016 201.50p 209.00p 201.50p 209.00p 1220420
15/09/2016 203.10p 204.50p 201.43p 203.60p 462930
14/09/2016 202.10p 203.50p 202.10p 202.80p 314150
13/09/2016 202.50p 204.07p 200.46p 203.10p 574560
12/09/2016 201.50p 201.50p 197.50p 201.10p 434300
09/09/2016 203.00p 203.98p 200.70p 201.20p 320800
08/09/2016 202.00p 203.90p 202.00p 203.50p 815010
07/09/2016 202.50p 202.50p 199.40p 201.40p 481260
06/09/2016 198.90p 201.49p 198.00p 201.10p 388970
05/09/2016 203.40p 203.40p 198.00p 198.40p 355960
02/09/2016 204.80p 204.80p 199.10p 199.10p 747200
01/09/2016 204.80p 204.80p 201.10p 201.90p 416660
31/08/2016 206.00p 206.00p 200.80p 202.70p 423130
30/08/2016 205.90p 205.90p 202.10p 203.10p 545460
26/08/2016 211.00p 211.00p 202.00p 202.00p 916950
25/08/2016 213.50p 213.50p 209.70p 211.80p 732630
24/08/2016 213.00p 216.51p 213.00p 215.60p 293780
23/08/2016 214.10p 215.10p 213.10p 215.10p 342340
22/08/2016 213.00p 215.00p 211.91p 214.50p 291570
19/08/2016 214.70p 214.70p 211.61p 213.50p 424370
18/08/2016 212.50p 215.74p 211.00p 212.30p 351270
17/08/2016 217.40p 217.40p 212.50p 213.50p 265150
16/08/2016 217.50p 217.90p 213.82p 213.90p 666270
15/08/2016 215.00p 216.90p 213.84p 216.20p 572190
12/08/2016 214.00p 215.00p 212.07p 214.90p 671420
11/08/2016 213.40p 213.70p 210.99p 213.70p 377270
10/08/2016 213.00p 214.00p 211.38p 212.40p 630040
09/08/2016 212.00p 213.30p 211.20p 212.90p 827740
08/08/2016 214.30p 215.00p 211.50p 211.80p 538080
05/08/2016 213.10p 217.90p 211.00p 214.50p 651280
04/08/2016 208.20p 211.40p 206.80p 211.40p 495400
03/08/2016 207.00p 208.30p 206.60p 207.60p 386450
02/08/2016 208.70p 210.00p 206.20p 208.40p 515230
01/08/2016 210.50p 211.67p 207.50p 211.00p 330010
29/07/2016 207.20p 209.80p 206.00p 208.80p 1107010
28/07/2016 204.30p 209.00p 204.30p 208.30p 680210
27/07/2016 206.20p 207.20p 205.00p 205.60p 850910
26/07/2016 205.50p 207.37p 204.92p 206.20p 372370
25/07/2016 203.60p 206.50p 203.60p 205.90p 645330
22/07/2016 205.70p 205.70p 203.30p 205.60p 1001810
21/07/2016 204.30p 204.50p 200.30p 204.00p 460270
20/07/2016 204.50p 204.50p 202.86p 202.90p 603980
19/07/2016 200.10p 204.00p 200.10p 202.40p 408730
18/07/2016 201.00p 204.00p 201.00p 201.10p 462460
15/07/2016 200.80p 203.65p 198.60p 202.60p 489700
14/07/2016 202.00p 204.36p 199.10p 203.00p 573660
13/07/2016 200.00p 203.00p 198.60p 203.00p 3138550
12/07/2016 204.50p 204.50p 199.10p 201.40p 548340
11/07/2016 203.50p 205.00p 203.42p 204.50p 617370
08/07/2016 201.50p 202.50p 200.00p 202.50p 1068750
07/07/2016 203.00p 203.00p 199.00p 201.50p 559560
06/07/2016 194.00p 200.00p 194.00p 198.80p 877530
05/07/2016 190.00p 194.80p 190.00p 194.60p 963650
04/07/2016 190.00p 191.48p 187.00p 191.00p 1183120
01/07/2016 188.10p 190.50p 188.10p 189.60p 809370
30/06/2016 183.50p 190.00p 182.31p 187.70p 1570610
29/06/2016 175.20p 184.20p 174.86p 184.20p 1454960
28/06/2016 181.40p 181.40p 174.10p 174.30p 602750
27/06/2016 183.00p 183.11p 174.00p 174.00p 1150690
24/06/2016 171.00p 183.00p 170.80p 183.00p 922310
23/06/2016 177.30p 178.88p 175.90p 178.50p 372650
22/06/2016 178.50p 178.78p 174.69p 177.40p 819970
21/06/2016 177.40p 179.50p 175.54p 179.50p 457730
20/06/2016 181.00p 181.00p 178.50p 178.50p 448840
17/06/2016 178.70p 179.00p 176.58p 178.00p 1074970
16/06/2016 175.50p 178.10p 175.10p 178.00p 974530
15/06/2016 181.00p 181.00p 178.62p 179.60p 471310
14/06/2016 180.40p 180.40p 175.80p 179.70p 860750
13/06/2016 179.50p 180.50p 177.90p 180.40p 487560
10/06/2016 182.30p 182.30p 180.00p 181.00p 525330
09/06/2016 181.60p 182.40p 180.20p 181.90p 617080
08/06/2016 181.00p 182.54p 180.58p 181.60p 284870
07/06/2016 181.60p 183.45p 180.60p 182.00p 411430
06/06/2016 183.50p 183.60p 181.50p 183.60p 673390
03/06/2016 182.30p 182.70p 180.20p 182.70p 1188040
02/06/2016 181.00p 182.50p 179.20p 182.50p 1074090
01/06/2016 177.10p 180.70p 177.10p 180.60p 1278530
31/05/2016 174.30p 178.70p 174.30p 178.70p 772920
27/05/2016 176.00p 176.40p 173.60p 176.00p 428410
26/05/2016 174.00p 175.50p 174.00p 175.20p 893380
25/05/2016 176.00p 176.00p 174.03p 174.90p 1360820
24/05/2016 173.00p 173.80p 171.80p 173.80p 1959550
23/05/2016 173.60p 174.30p 172.03p 172.70p 742350
20/05/2016 172.60p 173.74p 171.00p 173.00p 301060
19/05/2016 171.10p 172.84p 170.98p 172.30p 598260
18/05/2016 172.20p 174.40p 171.40p 172.40p 690170
17/05/2016 175.50p 175.65p 173.76p 174.60p 502190
16/05/2016 173.80p 174.80p 171.00p 174.80p 405440
13/05/2016 172.80p 173.81p 172.00p 172.90p 521890
12/05/2016 176.70p 176.70p 172.50p 173.30p 469790
11/05/2016 175.80p 177.00p 174.08p 176.40p 569300
10/05/2016 175.00p 176.40p 174.20p 176.00p 498220
09/05/2016 173.00p 176.00p 173.00p 175.00p 685990
06/05/2016 174.10p 175.00p 172.32p 172.50p 421170
05/05/2016 176.50p 176.50p 174.50p 175.30p 324400
04/05/2016 175.50p 176.50p 173.70p 176.50p 753870
03/05/2016 176.90p 176.90p 172.50p 173.50p 694560
29/04/2016 177.50p 178.80p 175.00p 176.50p 543820
28/04/2016 179.00p 179.80p 177.30p 179.50p 764450
27/04/2016 178.10p 179.60p 177.44p 178.70p 567030
26/04/2016 181.30p 181.30p 177.50p 178.00p 633450
25/04/2016 180.00p 182.40p 178.50p 179.50p 706570
22/04/2016 181.00p 182.00p 180.10p 181.10p 480010
21/04/2016 182.50p 182.50p 180.10p 181.70p 475870
20/04/2016 181.20p 182.50p 180.66p 182.50p 590850
19/04/2016 182.90p 182.90p 180.87p 182.50p 451660
18/04/2016 183.00p 183.00p 180.36p 181.80p 548680
15/04/2016 183.70p 185.00p 182.10p 182.80p 610800
14/04/2016 184.40p 184.50p 182.20p 183.60p 523100
13/04/2016 183.10p 184.40p 181.74p 182.20p 387740
12/04/2016 182.80p 182.91p 179.00p 179.40p 402310
11/04/2016 182.00p 183.40p 180.79p 181.20p 450230
08/04/2016 181.80p 183.10p 180.70p 182.40p 472290
07/04/2016 182.00p 183.48p 180.50p 181.50p 699360
06/04/2016 175.50p 180.50p 174.20p 180.50p 1907850
05/04/2016 174.00p 177.20p 172.00p 177.20p 841570
04/04/2016 174.00p 177.00p 170.77p 177.00p 964070
01/04/2016 171.40p 173.50p 170.00p 173.50p 949250
31/03/2016 171.10p 171.80p 168.68p 171.50p 736680
30/03/2016 170.80p 172.20p 168.98p 170.90p 908830
29/03/2016 172.40p 172.40p 168.00p 169.80p 689540
24/03/2016 172.40p 172.50p 169.70p 172.50p 1216270
23/03/2016 170.00p 172.70p 170.00p 172.70p 920460
22/03/2016 167.10p 172.00p 165.04p 172.00p 1232910
21/03/2016 166.10p 169.50p 164.70p 166.00p 763840
18/03/2016 166.60p 169.06p 165.46p 168.10p 782930
17/03/2016 172.40p 172.40p 166.00p 167.20p 530140
16/03/2016 171.80p 172.33p 168.60p 171.90p 679250
15/03/2016 172.00p 172.20p 168.10p 171.40p 960270
14/03/2016 170.90p 171.92p 169.00p 169.30p 486360
11/03/2016 171.40p 172.50p 170.00p 170.60p 504510
10/03/2016 172.00p 172.00p 167.10p 167.10p 600410
09/03/2016 172.70p 173.32p 170.00p 170.00p 314300
08/03/2016 175.50p 175.50p 171.30p 171.70p 527210

*Close Price adjusted for both dividends and splits