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
19/12/2014 167.50p 168.88p 166.43p 167.90p 723370
18/12/2014 162.20p 166.50p 162.20p 165.90p 1125310
17/12/2014 162.50p 162.50p 160.10p 160.90p 453170
16/12/2014 164.70p 164.70p 159.66p 162.30p 1139220
15/12/2014 166.40p 166.50p 163.30p 163.70p 820100
12/12/2014 168.30p 168.30p 166.23p 166.30p 517540
11/12/2014 170.90p 170.90p 166.30p 168.50p 801910
10/12/2014 171.00p 171.10p 169.40p 169.80p 529630
09/12/2014 171.50p 172.00p 168.50p 168.60p 616850
08/12/2014 173.80p 173.85p 172.04p 173.00p 530860
05/12/2014 173.10p 175.40p 172.71p 173.80p 618720
04/12/2014 176.80p 176.80p 172.50p 172.70p 841880
03/12/2014 178.50p 180.78p 176.00p 176.00p 768720
02/12/2014 174.10p 177.50p 174.10p 176.40p 722960
01/12/2014 172.90p 174.98p 172.90p 173.30p 582120
28/11/2014 172.00p 174.89p 171.13p 173.80p 754340
27/11/2014 168.40p 172.00p 168.40p 171.10p 779700
26/11/2014 169.50p 170.00p 168.00p 168.80p 627240
25/11/2014 169.40p 169.40p 167.55p 169.20p 779690
24/11/2014 169.50p 169.50p 167.67p 168.10p 528520
21/11/2014 167.70p 169.40p 167.00p 167.50p 517980
20/11/2014 167.40p 167.50p 165.70p 166.30p 451580
19/11/2014 167.00p 167.93p 166.12p 166.60p 501070
18/11/2014 167.00p 167.00p 165.60p 166.30p 619350
17/11/2014 164.70p 165.33p 163.30p 164.90p 491080
14/11/2014 164.00p 164.30p 163.00p 163.60p 332710
13/11/2014 164.50p 164.50p 162.43p 163.00p 490040
12/11/2014 163.90p 164.51p 162.50p 163.00p 652670
11/11/2014 161.90p 165.00p 161.90p 163.50p 693590
10/11/2014 164.00p 165.00p 161.30p 162.90p 871260
07/11/2014 164.50p 164.82p 162.00p 162.40p 581240
06/11/2014 164.50p 164.50p 161.61p 163.00p 683810
05/11/2014 165.50p 165.81p 163.30p 164.00p 848570
04/11/2014 164.20p 166.09p 162.75p 163.50p 776170
03/11/2014 164.50p 166.90p 162.60p 163.10p 954030
31/10/2014 160.90p 164.50p 160.37p 164.30p 864970
30/10/2014 158.00p 159.50p 155.86p 159.50p 533010
29/10/2014 155.00p 158.00p 153.00p 157.10p 823470
28/10/2014 154.90p 154.90p 152.65p 153.10p 611760
27/10/2014 153.00p 153.00p 151.20p 152.10p 362860
24/10/2014 151.50p 151.90p 150.12p 151.80p 383110
23/10/2014 151.20p 152.40p 149.56p 151.20p 488210
22/10/2014 149.50p 151.80p 148.80p 151.80p 515470
21/10/2014 145.50p 148.80p 144.53p 148.80p 588040
20/10/2014 143.40p 145.40p 143.29p 144.50p 649780
17/10/2014 138.40p 143.00p 137.79p 142.90p 1194460
16/10/2014 138.00p 139.90p 135.92p 137.80p 1102210
15/10/2014 140.50p 140.50p 135.50p 137.30p 1616420
14/10/2014 143.70p 143.90p 139.51p 140.70p 1827030
13/10/2014 146.90p 146.90p 143.10p 143.30p 647300
10/10/2014 150.50p 150.50p 147.00p 147.00p 1126690
09/10/2014 151.60p 152.50p 150.50p 150.80p 478300
08/10/2014 150.40p 150.50p 149.00p 149.90p 352940
07/10/2014 152.10p 152.19p 150.00p 150.00p 574470
06/10/2014 151.70p 152.30p 150.30p 150.80p 506600
03/10/2014 149.30p 151.04p 147.75p 150.30p 760240
02/10/2014 151.40p 151.40p 147.25p 147.30p 471800
01/10/2014 151.40p 151.50p 149.60p 149.90p 656350
30/09/2014 150.50p 150.50p 149.90p 150.20p 569260
29/09/2014 151.40p 151.40p 149.00p 149.80p 390170
26/09/2014 150.40p 150.40p 149.20p 149.80p 328850
25/09/2014 149.50p 152.30p 148.82p 150.00p 625980
24/09/2014 149.50p 149.50p 147.10p 149.40p 700870
23/09/2014 150.30p 150.85p 148.00p 148.00p 535250
22/09/2014 149.90p 150.86p 149.37p 150.30p 649950
19/09/2014 148.00p 150.60p 147.00p 147.60p 1298990
18/09/2014 147.90p 147.90p 146.77p 147.30p 430230
17/09/2014 147.30p 147.50p 146.00p 146.30p 511240
16/09/2014 147.70p 148.96p 146.50p 147.10p 563480
15/09/2014 147.90p 148.90p 146.04p 148.30p 844000
12/09/2014 146.20p 147.78p 145.70p 146.40p 724030
11/09/2014 146.40p 146.40p 145.00p 145.50p 645210
10/09/2014 146.40p 146.50p 145.00p 145.20p 490520
09/09/2014 145.60p 147.20p 144.90p 145.40p 423220
08/09/2014 148.70p 148.81p 145.20p 145.20p 742140
05/09/2014 148.90p 149.00p 146.50p 147.70p 622230
04/09/2014 147.00p 149.00p 145.97p 148.10p 669940
03/09/2014 144.00p 146.97p 144.00p 146.70p 713820
02/09/2014 143.00p 145.00p 143.00p 145.00p 377450
01/09/2014 142.50p 144.00p 141.70p 144.00p 737790
29/08/2014 142.00p 142.50p 141.61p 142.50p 466370
28/08/2014 142.00p 142.40p 141.60p 142.20p 449290
27/08/2014 142.00p 142.70p 140.65p 141.60p 377470
26/08/2014 139.50p 141.40p 138.20p 141.30p 1158300
22/08/2014 137.50p 138.50p 136.49p 138.40p 393600
21/08/2014 137.00p 137.30p 135.74p 137.30p 488460
20/08/2014 136.90p 136.90p 135.20p 136.80p 570150
19/08/2014 135.50p 137.00p 134.40p 136.00p 422540
18/08/2014 134.90p 135.50p 133.74p 135.50p 390490
15/08/2014 133.50p 135.50p 133.20p 133.20p 653150
14/08/2014 131.80p 133.40p 131.01p 133.30p 723490
13/08/2014 130.90p 132.11p 130.53p 131.80p 472210
12/08/2014 130.80p 131.50p 129.60p 130.60p 755060
11/08/2014 128.80p 130.90p 127.51p 130.70p 624340
08/08/2014 127.50p 128.00p 126.50p 127.70p 467500
07/08/2014 128.50p 128.50p 127.80p 128.30p 487270
06/08/2014 128.00p 129.00p 126.70p 129.00p 505580
05/08/2014 128.50p 129.20p 127.30p 127.30p 828240
04/08/2014 128.50p 128.80p 127.50p 128.00p 532890
01/08/2014 130.00p 130.00p 127.10p 127.50p 1322180
31/07/2014 131.30p 131.92p 129.70p 130.00p 575810
30/07/2014 132.10p 132.49p 131.40p 131.50p 1184930
29/07/2014 133.10p 133.10p 132.00p 132.00p 605950
28/07/2014 133.40p 133.56p 131.70p 132.00p 508320
25/07/2014 132.60p 133.40p 132.00p 132.60p 372990
24/07/2014 132.40p 133.00p 131.53p 132.00p 696370
23/07/2014 131.50p 132.50p 130.73p 132.40p 487630
22/07/2014 131.00p 131.50p 130.00p 131.50p 355610
21/07/2014 131.00p 131.00p 129.00p 129.00p 355460
18/07/2014 131.00p 131.00p 128.80p 131.00p 479700
17/07/2014 130.90p 130.90p 129.62p 130.80p 474700
16/07/2014 130.50p 130.80p 129.60p 129.70p 446990
15/07/2014 130.50p 131.80p 129.50p 129.60p 844820
14/07/2014 130.70p 130.70p 130.10p 130.10p 324370
11/07/2014 129.70p 129.80p 128.80p 129.50p 432650
10/07/2014 130.50p 130.50p 128.50p 129.40p 482970
09/07/2014 132.40p 132.40p 129.00p 129.10p 738980
08/07/2014 133.90p 133.90p 131.00p 132.00p 414200
07/07/2014 132.50p 134.00p 132.30p 132.30p 254070
04/07/2014 132.50p 133.70p 132.30p 133.60p 440110
03/07/2014 133.00p 133.20p 132.30p 132.30p 435970
02/07/2014 131.60p 133.66p 131.40p 131.90p 493000
01/07/2014 131.60p 131.60p 130.30p 131.40p 396070
30/06/2014 131.30p 131.66p 130.30p 130.30p 434250
27/06/2014 131.20p 131.30p 130.30p 130.30p 313000
26/06/2014 131.80p 131.80p 130.73p 130.90p 308690
25/06/2014 130.30p 131.90p 130.20p 130.20p 443310
24/06/2014 131.00p 132.09p 130.10p 130.10p 661760
23/06/2014 131.00p 132.40p 131.00p 131.40p 379620
20/06/2014 130.50p 133.00p 130.28p 133.00p 842680
19/06/2014 130.80p 130.81p 129.60p 130.60p 258240
18/06/2014 130.00p 130.10p 129.10p 130.10p 714200
17/06/2014 129.30p 129.82p 128.00p 128.30p 599780
16/06/2014 130.50p 130.50p 128.40p 128.40p 505750
13/06/2014 133.50p 133.50p 129.20p 129.30p 521550
12/06/2014 132.90p 133.50p 131.60p 132.30p 371910
11/06/2014 133.00p 133.00p 131.60p 131.60p 448370
10/06/2014 132.50p 133.00p 131.00p 132.80p 413880
09/06/2014 131.10p 132.07p 131.00p 131.20p 548330
06/06/2014 130.50p 132.00p 130.10p 132.00p 504890
05/06/2014 130.00p 130.40p 128.80p 130.10p 372730
04/06/2014 130.00p 130.00p 128.51p 128.60p 268220
03/06/2014 131.50p 131.50p 129.40p 129.70p 287640
02/06/2014 131.10p 131.63p 130.04p 131.00p 310240
30/05/2014 128.50p 131.90p 128.50p 130.70p 616110
29/05/2014 128.00p 130.00p 127.80p 129.20p 335420
28/05/2014 127.00p 128.30p 126.70p 128.20p 502760
27/05/2014 127.00p 127.00p 126.00p 126.70p 426090
23/05/2014 125.40p 126.49p 125.30p 125.80p 295470
22/05/2014 126.00p 126.39p 125.33p 126.00p 422870
21/05/2014 125.40p 125.80p 124.54p 125.80p 402840
20/05/2014 125.10p 125.50p 124.10p 124.90p 481230
19/05/2014 125.90p 125.90p 123.50p 124.20p 714060
16/05/2014 127.60p 127.60p 125.00p 125.00p 427640
15/05/2014 129.50p 129.60p 126.60p 126.60p 519500
14/05/2014 129.80p 129.80p 128.10p 128.20p 278890
13/05/2014 128.50p 129.80p 128.10p 128.60p 587150
12/05/2014 128.30p 129.19p 126.50p 128.60p 1155760
09/05/2014 128.20p 129.50p 126.50p 126.50p 714070
08/05/2014 128.00p 129.80p 126.60p 129.50p 659940
07/05/2014 129.00p 129.00p 126.60p 126.60p 598950
06/05/2014 129.40p 129.50p 127.50p 129.30p 893620
02/05/2014 129.90p 129.90p 127.50p 127.50p 536810
01/05/2014 128.40p 129.00p 127.50p 128.30p 669200
30/04/2014 127.90p 128.50p 126.00p 126.90p 738330
29/04/2014 126.30p 127.80p 125.10p 126.00p 527470
28/04/2014 125.00p 126.00p 122.70p 125.10p 664350
25/04/2014 123.90p 125.89p 122.50p 122.70p 675370
24/04/2014 126.80p 126.80p 123.70p 124.10p 1283740
23/04/2014 128.50p 129.50p 126.30p 126.30p 618230
22/04/2014 122.70p 129.40p 122.70p 128.80p 951620
17/04/2014 121.80p 122.50p 121.10p 121.50p 544630
16/04/2014 119.10p 121.90p 119.10p 120.20p 717350
15/04/2014 119.90p 120.00p 118.30p 118.30p 550410
14/04/2014 120.10p 121.70p 118.00p 119.70p 1127020
11/04/2014 125.00p 127.20p 119.18p 121.70p 1578160
10/04/2014 124.50p 128.85p 123.50p 127.20p 1284700
09/04/2014 123.50p 123.90p 122.50p 123.50p 1031410
08/04/2014 130.50p 130.50p 122.00p 122.90p 1167230
07/04/2014 133.40p 133.50p 129.50p 129.50p 895800
04/04/2014 135.00p 135.70p 133.50p 133.50p 824250
03/04/2014 134.90p 135.80p 133.10p 133.10p 923600
02/04/2014 134.00p 136.30p 134.00p 135.60p 664120
01/04/2014 130.50p 134.60p 130.10p 134.60p 715820
31/03/2014 130.00p 130.52p 128.80p 130.10p 895270
28/03/2014 130.00p 130.00p 128.71p 129.20p 679030
27/03/2014 128.50p 130.00p 128.00p 129.30p 734430
26/03/2014 129.00p 129.90p 128.50p 128.50p 869350
25/03/2014 133.10p 133.33p 128.80p 128.80p 1026280
24/03/2014 135.50p 135.60p 132.50p 132.50p 732580
21/03/2014 135.00p 135.90p 135.00p 135.20p 654900
20/03/2014 134.50p 135.30p 134.11p 135.00p 597030
19/03/2014 135.40p 135.50p 134.50p 135.30p 673700
18/03/2014 135.70p 136.79p 134.50p 135.00p 748730
17/03/2014 136.70p 136.70p 135.60p 135.60p 720630
14/03/2014 137.50p 138.14p 136.00p 136.10p 782140
13/03/2014 138.80p 138.80p 137.33p 137.40p 430190
12/03/2014 138.70p 138.80p 137.40p 137.80p 536730
11/03/2014 138.20p 138.70p 137.60p 138.50p 527700
10/03/2014 138.50p 138.80p 137.50p 137.60p 578440

*Close Price adjusted for both dividends and splits