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
08/03/2016 175.50p 175.50p 171.30p 171.70p 527210
07/03/2016 176.50p 177.00p 172.63p 177.00p 451730
04/03/2016 176.00p 178.22p 175.50p 175.90p 399810
03/03/2016 175.10p 177.20p 175.10p 175.20p 359270
02/03/2016 175.70p 177.28p 174.70p 174.70p 534250
01/03/2016 171.70p 176.50p 170.88p 176.30p 389690
29/02/2016 170.10p 174.09p 170.10p 172.80p 285600
26/02/2016 172.80p 175.08p 172.30p 172.30p 303210
25/02/2016 172.50p 174.70p 171.20p 172.00p 362210
24/02/2016 173.90p 173.90p 169.50p 170.20p 339000
23/02/2016 173.00p 174.17p 170.00p 172.00p 433830
22/02/2016 169.10p 174.50p 169.10p 174.00p 412720
19/02/2016 165.60p 168.00p 165.14p 167.70p 430550
18/02/2016 169.00p 170.18p 165.38p 167.90p 478080
17/02/2016 164.10p 168.09p 162.20p 167.80p 670340
16/02/2016 165.00p 165.00p 161.41p 164.00p 487520
15/02/2016 162.50p 163.00p 160.40p 161.10p 468680
12/02/2016 157.00p 160.50p 157.00p 159.60p 571070
11/02/2016 162.50p 162.50p 155.26p 159.60p 913570
10/02/2016 161.50p 162.50p 158.37p 161.60p 612060
09/02/2016 163.50p 163.50p 154.10p 160.60p 1042090
08/02/2016 164.00p 165.63p 159.10p 160.40p 743110
05/02/2016 166.80p 169.96p 165.00p 165.20p 322920
04/02/2016 169.00p 169.00p 165.62p 166.80p 417080
03/02/2016 167.40p 169.50p 163.35p 165.20p 658610
02/02/2016 170.00p 171.50p 166.51p 169.70p 293290
01/02/2016 172.50p 172.50p 168.00p 169.70p 633360
29/01/2016 172.50p 174.13p 168.10p 168.10p 458860
28/01/2016 177.00p 178.17p 169.80p 170.90p 441080
27/01/2016 176.90p 178.00p 174.70p 177.40p 424790
26/01/2016 176.20p 176.99p 173.10p 176.40p 588500
25/01/2016 176.90p 176.90p 174.20p 176.60p 422920
22/01/2016 176.00p 176.00p 173.02p 176.00p 538730
21/01/2016 171.00p 174.94p 170.30p 172.90p 443100
20/01/2016 175.00p 175.00p 167.30p 171.00p 1152130
19/01/2016 176.50p 177.50p 173.40p 177.20p 769720
18/01/2016 173.80p 174.90p 170.15p 172.80p 770580
15/01/2016 176.20p 178.81p 172.50p 173.60p 898330
14/01/2016 184.90p 184.90p 174.00p 177.00p 1210330
13/01/2016 191.00p 191.00p 186.00p 187.80p 543250
12/01/2016 186.50p 188.40p 184.00p 187.10p 398360
11/01/2016 187.90p 188.90p 185.00p 187.50p 548480
08/01/2016 188.70p 188.80p 186.00p 186.10p 515630
07/01/2016 187.00p 189.00p 184.50p 187.50p 456880
06/01/2016 190.00p 191.57p 188.70p 191.20p 319410
05/01/2016 192.50p 192.50p 191.00p 192.40p 349310
04/01/2016 192.00p 194.20p 188.70p 188.70p 485960
31/12/2015 195.30p 196.54p 193.50p 193.90p 161410
30/12/2015 195.20p 197.00p 193.80p 195.00p 178930
29/12/2015 194.10p 197.50p 194.10p 195.60p 300270
24/12/2015 193.50p 197.00p 193.50p 193.50p 69220
23/12/2015 194.20p 196.24p 191.90p 193.60p 313940
22/12/2015 192.90p 193.60p 190.90p 192.60p 311360
21/12/2015 191.50p 192.68p 189.20p 191.70p 465190
18/12/2015 191.00p 192.36p 188.50p 189.70p 614070
17/12/2015 187.60p 194.50p 187.60p 193.10p 629170
16/12/2015 186.90p 189.23p 184.76p 188.20p 365540
15/12/2015 181.30p 188.26p 181.30p 186.50p 503370
14/12/2015 181.00p 184.90p 181.00p 182.00p 315010
11/12/2015 183.00p 184.50p 180.30p 182.50p 403750
10/12/2015 181.00p 184.90p 181.00p 183.30p 324730
09/12/2015 184.10p 186.23p 183.50p 183.50p 325180
08/12/2015 186.00p 186.25p 182.70p 185.20p 410080
07/12/2015 185.00p 186.09p 182.70p 186.00p 764660
04/12/2015 178.20p 182.60p 177.51p 182.50p 596800
03/12/2015 186.80p 186.80p 181.60p 182.00p 556740
02/12/2015 187.30p 187.60p 184.72p 185.60p 529280
01/12/2015 186.00p 186.00p 183.00p 185.20p 424470
30/11/2015 185.70p 185.70p 183.30p 184.00p 408990
27/11/2015 185.00p 186.50p 184.86p 185.10p 456350
26/11/2015 184.10p 187.10p 184.10p 187.10p 310130
25/11/2015 182.60p 186.31p 182.50p 185.90p 402550
24/11/2015 183.60p 184.09p 181.50p 182.50p 336490
23/11/2015 182.50p 184.00p 181.40p 183.60p 432590
20/11/2015 183.70p 183.90p 181.00p 182.50p 317550
19/11/2015 182.50p 185.15p 181.00p 181.10p 577040
18/11/2015 178.00p 181.50p 178.00p 180.40p 535530
17/11/2015 179.70p 181.00p 179.00p 180.10p 567390
16/11/2015 176.00p 179.90p 176.00p 177.70p 259630
13/11/2015 181.70p 181.70p 177.80p 178.70p 404750
12/11/2015 183.50p 183.50p 180.10p 181.00p 384480
11/11/2015 182.80p 184.69p 182.20p 183.20p 339040
10/11/2015 185.00p 185.00p 181.90p 181.90p 398410
09/11/2015 182.20p 185.14p 182.20p 184.40p 445250
06/11/2015 183.10p 185.00p 182.21p 184.10p 288140
05/11/2015 185.50p 186.10p 182.77p 183.00p 333730
04/11/2015 185.00p 185.77p 182.60p 185.30p 366160
03/11/2015 182.00p 185.30p 181.40p 182.00p 316420
02/11/2015 180.50p 182.20p 178.50p 182.20p 490510
30/10/2015 181.00p 183.01p 180.76p 181.10p 399660
29/10/2015 180.00p 184.09p 180.00p 182.50p 446550
28/10/2015 178.00p 180.99p 177.20p 180.00p 400050
27/10/2015 176.10p 178.90p 175.30p 178.10p 406450
26/10/2015 178.30p 179.66p 176.10p 178.30p 363640
23/10/2015 177.50p 179.28p 175.63p 179.10p 405140
22/10/2015 172.70p 175.92p 172.50p 175.80p 612020
21/10/2015 171.50p 175.00p 170.52p 173.10p 1280690
20/10/2015 171.70p 174.80p 171.70p 172.00p 212700
19/10/2015 171.90p 174.30p 170.50p 174.30p 653000
16/10/2015 166.00p 171.90p 165.00p 171.00p 1213060
15/10/2015 164.60p 167.38p 163.70p 165.70p 318330
14/10/2015 168.00p 168.78p 161.50p 165.00p 1704910
13/10/2015 170.00p 171.00p 168.00p 169.00p 448040
12/10/2015 169.00p 170.00p 168.10p 168.40p 336630
09/10/2015 170.00p 173.50p 168.70p 168.70p 537330
08/10/2015 170.30p 173.06p 168.10p 168.30p 639400
07/10/2015 171.40p 172.80p 169.80p 170.00p 531750
06/10/2015 172.00p 173.30p 170.00p 171.60p 656090
05/10/2015 170.30p 174.00p 170.20p 170.90p 360180
02/10/2015 169.00p 169.99p 165.02p 167.70p 499050
01/10/2015 169.50p 172.00p 166.30p 168.20p 470960
30/09/2015 165.00p 169.00p 164.17p 169.00p 777890
29/09/2015 166.00p 166.00p 159.03p 163.50p 1182400
28/09/2015 180.00p 180.00p 168.50p 170.00p 897130
25/09/2015 182.00p 184.54p 182.00p 182.60p 532920
24/09/2015 183.00p 184.20p 180.00p 180.10p 403450
23/09/2015 183.00p 186.04p 183.00p 185.20p 402870
22/09/2015 185.50p 187.00p 182.33p 183.30p 368680
21/09/2015 187.00p 189.28p 186.16p 188.10p 435590
18/09/2015 189.50p 190.90p 187.03p 187.30p 769480
17/09/2015 188.40p 189.47p 186.50p 186.50p 246950
16/09/2015 187.60p 189.00p 186.80p 188.40p 318340
15/09/2015 186.40p 187.87p 183.10p 186.90p 396300
14/09/2015 187.00p 188.00p 185.96p 186.10p 344100
11/09/2015 186.00p 188.23p 184.45p 185.90p 357740
10/09/2015 187.60p 188.00p 184.17p 188.00p 592690
09/09/2015 184.00p 190.00p 184.00p 189.70p 1309190
08/09/2015 184.60p 184.60p 182.50p 182.50p 455320
07/09/2015 183.10p 184.78p 182.00p 182.90p 389050
04/09/2015 189.20p 189.20p 182.47p 182.60p 446470
03/09/2015 187.50p 190.27p 187.50p 187.60p 391020
02/09/2015 185.20p 188.00p 184.48p 185.50p 462450
01/09/2015 190.00p 190.00p 183.76p 187.70p 629890
28/08/2015 191.00p 192.90p 189.01p 190.90p 617990
27/08/2015 187.00p 190.00p 186.00p 188.30p 578160
26/08/2015 175.00p 182.97p 175.00p 181.70p 753460
25/08/2015 175.80p 181.50p 171.00p 181.50p 1887290
24/08/2015 179.90p 179.90p 162.50p 171.50p 2457020
21/08/2015 191.80p 191.95p 183.50p 183.70p 1097950
20/08/2015 196.60p 197.00p 193.00p 193.00p 646300
19/08/2015 196.10p 199.03p 194.05p 195.50p 557580
18/08/2015 198.00p 199.98p 197.06p 197.60p 510730
17/08/2015 200.00p 200.00p 196.60p 197.40p 237050
14/08/2015 200.70p 200.70p 197.00p 198.30p 548070
13/08/2015 198.60p 202.60p 198.50p 200.00p 774320
12/08/2015 201.00p 202.00p 196.00p 197.70p 663310
11/08/2015 204.80p 205.13p 202.20p 202.30p 283450
10/08/2015 206.00p 206.50p 204.00p 206.40p 514470
07/08/2015 206.00p 206.00p 203.00p 203.90p 420440
06/08/2015 207.00p 210.00p 204.62p 205.50p 485910
05/08/2015 201.60p 206.70p 201.50p 206.50p 439830
04/08/2015 198.50p 203.20p 198.50p 202.50p 477900
03/08/2015 199.00p 201.00p 198.35p 200.90p 526690
31/07/2015 198.30p 199.50p 198.00p 199.30p 549120
30/07/2015 200.60p 201.97p 197.00p 197.20p 772990
29/07/2015 204.00p 204.00p 200.10p 200.30p 454970
28/07/2015 201.10p 203.30p 201.00p 202.00p 508620
27/07/2015 203.40p 204.90p 200.60p 200.60p 497530
24/07/2015 209.10p 210.40p 203.50p 203.80p 601630
23/07/2015 209.50p 209.50p 207.10p 207.60p 670540
22/07/2015 209.50p 209.90p 207.10p 207.10p 801360
21/07/2015 208.50p 210.85p 207.86p 209.70p 531970
20/07/2015 206.00p 209.00p 205.71p 208.80p 907560
17/07/2015 203.00p 206.83p 203.00p 206.30p 454750
16/07/2015 204.80p 205.38p 203.09p 205.20p 749860
15/07/2015 202.00p 206.32p 200.00p 205.00p 544110
14/07/2015 199.00p 200.90p 198.50p 200.90p 459320
13/07/2015 197.50p 199.00p 196.50p 198.10p 970150
10/07/2015 197.00p 197.92p 196.40p 196.60p 393880
09/07/2015 193.10p 195.17p 193.10p 194.00p 293870
08/07/2015 193.00p 194.30p 193.00p 193.00p 295200
07/07/2015 195.60p 197.57p 193.00p 193.00p 243890
06/07/2015 195.10p 197.00p 192.80p 196.50p 389450
03/07/2015 196.40p 197.00p 195.60p 197.00p 248790
02/07/2015 195.90p 197.30p 194.00p 197.30p 349970
01/07/2015 189.10p 195.50p 189.10p 195.50p 665480
30/06/2015 189.40p 190.30p 186.90p 190.20p 525330
29/06/2015 189.50p 189.72p 186.50p 188.00p 343380
26/06/2015 190.20p 191.30p 190.00p 190.80p 366670
25/06/2015 191.00p 191.50p 189.08p 191.10p 606780
24/06/2015 191.40p 192.83p 190.00p 191.00p 243860
23/06/2015 189.90p 191.40p 188.76p 191.40p 509740
22/06/2015 189.40p 189.40p 187.10p 189.10p 760860
19/06/2015 189.60p 189.60p 187.20p 187.80p 1068830
18/06/2015 190.90p 190.90p 185.80p 187.60p 625940
17/06/2015 191.80p 192.80p 189.05p 189.20p 275250
16/06/2015 194.30p 194.97p 190.80p 190.80p 626450
15/06/2015 195.10p 197.00p 194.00p 194.20p 582040
12/06/2015 197.50p 198.50p 195.90p 198.10p 381610
11/06/2015 196.20p 198.36p 195.95p 197.70p 274330
10/06/2015 199.00p 199.00p 196.20p 197.90p 302660
09/06/2015 198.90p 199.52p 197.60p 198.40p 408050
08/06/2015 200.00p 200.00p 198.30p 198.50p 523280
05/06/2015 199.30p 199.30p 197.50p 197.90p 254920
04/06/2015 198.50p 199.40p 197.30p 197.70p 473940
03/06/2015 197.40p 201.10p 195.72p 199.70p 607410
02/06/2015 196.20p 197.33p 195.37p 196.00p 483920
01/06/2015 195.40p 196.80p 194.00p 196.80p 452700
29/05/2015 194.70p 195.00p 193.30p 194.00p 453820
28/05/2015 192.70p 194.60p 192.70p 194.60p 490140

*Close Price adjusted for both dividends and splits