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
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
07/03/2014 140.00p 140.00p 138.00p 138.00p 467070
06/03/2014 139.50p 139.70p 138.10p 138.50p 515020
05/03/2014 140.00p 140.00p 138.20p 138.20p 866420
04/03/2014 139.90p 139.90p 138.00p 139.00p 630430
03/03/2014 139.30p 139.50p 138.00p 138.00p 697550
28/02/2014 138.50p 140.80p 137.20p 139.50p 932950
27/02/2014 136.00p 137.80p 136.00p 137.20p 468950
26/02/2014 136.10p 136.50p 135.90p 136.00p 1096680
25/02/2014 137.00p 137.00p 136.00p 136.20p 909890
24/02/2014 136.10p 136.50p 135.50p 136.30p 793260
21/02/2014 134.10p 136.50p 133.31p 136.50p 396780
20/02/2014 133.10p 134.20p 131.50p 134.20p 706270
19/02/2014 133.10p 133.35p 131.58p 133.20p 1374340
18/02/2014 132.00p 132.69p 131.20p 132.50p 1534420
17/02/2014 130.80p 131.40p 130.00p 131.20p 1297250
14/02/2014 130.30p 130.48p 129.41p 130.00p 2066430
13/02/2014 130.40p 130.40p 128.50p 130.30p 1497980
12/02/2014 129.00p 130.40p 128.63p 129.60p 1350460
11/02/2014 130.00p 130.00p 128.44p 129.10p 1075570
10/02/2014 129.00p 129.65p 127.90p 129.00p 791130
07/02/2014 127.90p 127.90p 126.90p 127.30p 733290
06/02/2014 125.70p 127.37p 125.60p 127.00p 780560
05/02/2014 126.50p 127.50p 124.50p 125.60p 790020
04/02/2014 126.00p 127.40p 125.40p 125.40p 451340
03/02/2014 126.00p 127.50p 126.00p 127.30p 747530
31/01/2014 127.00p 127.79p 126.12p 127.40p 688180
30/01/2014 126.50p 127.00p 125.00p 126.20p 1185090
29/01/2014 127.80p 128.25p 125.60p 125.90p 444720
28/01/2014 127.20p 127.65p 125.00p 127.00p 847030
27/01/2014 128.00p 128.59p 125.00p 125.00p 2341640
24/01/2014 128.50p 129.65p 127.80p 128.30p 1375580
23/01/2014 128.50p 129.90p 128.50p 128.80p 2668750
22/01/2014 128.90p 129.90p 128.22p 129.90p 4445040
21/01/2014 129.00p 129.00p 127.70p 128.50p 2544490
20/01/2014 127.90p 128.99p 127.21p 128.60p 1928520
17/01/2014 127.10p 127.60p 126.40p 127.60p 2266400
16/01/2014 127.00p 127.00p 126.00p 126.70p 1913130
15/01/2014 126.00p 126.93p 125.64p 126.00p 914750
14/01/2014 125.50p 126.00p 124.50p 125.90p 1304340
13/01/2014 126.80p 126.90p 125.60p 126.30p 1270540
10/01/2014 127.00p 127.00p 125.50p 125.80p 945250
09/01/2014 126.10p 126.60p 125.50p 125.50p 724370
08/01/2014 126.00p 126.44p 125.60p 126.00p 1188760
07/01/2014 125.40p 126.60p 124.80p 126.30p 2102990
06/01/2014 124.50p 125.40p 123.63p 125.30p 875120
03/01/2014 124.00p 124.50p 123.27p 124.50p 1495200
02/01/2014 124.30p 124.50p 123.43p 124.10p 2056570
31/12/2013 123.20p 124.21p 123.19p 123.90p 444560
30/12/2013 124.00p 124.00p 123.15p 123.20p 343810
27/12/2013 122.60p 123.91p 122.60p 123.80p 902870
24/12/2013 123.40p 123.60p 122.89p 123.60p 585910
23/12/2013 122.70p 123.49p 122.02p 123.20p 882410
20/12/2013 122.80p 122.80p 121.80p 121.80p 854190
19/12/2013 122.20p 122.80p 120.40p 122.70p 1587800
18/12/2013 121.00p 121.59p 120.40p 120.40p 496610
17/12/2013 121.70p 121.70p 120.70p 120.70p 595570
16/12/2013 120.30p 121.80p 120.30p 121.70p 764130
13/12/2013 121.00p 121.60p 120.50p 121.60p 1625130
12/12/2013 121.70p 123.44p 120.30p 120.50p 1407910
11/12/2013 123.70p 123.70p 121.60p 122.10p 592490
10/12/2013 123.80p 123.80p 122.31p 123.00p 1190240
09/12/2013 123.30p 123.91p 122.50p 123.70p 501730
06/12/2013 123.50p 123.50p 122.00p 122.50p 577160
05/12/2013 123.40p 123.40p 122.00p 122.50p 745140
04/12/2013 123.10p 123.40p 122.00p 122.20p 572340
03/12/2013 125.60p 125.60p 124.00p 124.00p 668300
02/12/2013 127.00p 127.00p 125.30p 125.30p 342480
29/11/2013 125.00p 127.18p 124.80p 126.40p 649590
28/11/2013 124.70p 125.25p 124.37p 124.80p 368790
27/11/2013 125.30p 125.30p 124.00p 124.70p 691310
26/11/2013 123.20p 125.23p 122.75p 125.20p 494830
25/11/2013 120.20p 123.70p 119.00p 123.00p 577560
22/11/2013 118.50p 120.05p 118.50p 119.00p 1189610
21/11/2013 119.50p 119.60p 118.40p 118.70p 2144270
20/11/2013 119.60p 119.60p 118.30p 119.00p 376690
19/11/2013 118.40p 119.60p 118.40p 119.30p 557150
18/11/2013 119.20p 119.23p 118.30p 118.50p 522280
15/11/2013 119.80p 119.80p 118.00p 118.30p 411840
14/11/2013 119.24p 119.46p 117.90p 118.80p 208110
13/11/2013 119.20p 119.43p 117.90p 117.90p 447380
12/11/2013 119.50p 119.95p 118.60p 118.60p 485640
11/11/2013 120.00p 120.00p 119.00p 119.10p 323410
08/11/2013 119.50p 119.89p 118.70p 119.80p 346170
07/11/2013 119.90p 119.90p 118.60p 118.60p 639470
06/11/2013 119.90p 120.00p 119.00p 119.90p 353060
05/11/2013 119.90p 119.94p 119.00p 119.50p 513360
04/11/2013 118.90p 119.54p 118.40p 119.00p 311920
01/11/2013 119.20p 119.26p 118.40p 118.40p 464210
31/10/2013 120.00p 120.00p 118.50p 118.50p 549020
30/10/2013 119.00p 120.40p 119.00p 119.00p 638450
29/10/2013 120.00p 120.05p 119.00p 119.00p 659190
28/10/2013 119.10p 120.30p 119.00p 119.00p 344140
25/10/2013 120.00p 120.25p 119.30p 119.30p 343930
24/10/2013 119.30p 120.00p 119.00p 119.20p 330030
23/10/2013 119.70p 119.71p 118.80p 119.30p 476180
22/10/2013 119.50p 119.70p 118.50p 119.70p 469730
21/10/2013 119.40p 119.40p 118.50p 118.50p 345690
18/10/2013 119.00p 119.10p 117.90p 117.90p 362630
17/10/2013 118.00p 118.50p 117.30p 118.50p 414470
16/10/2013 117.40p 118.00p 116.20p 117.90p 533660
15/10/2013 117.30p 117.50p 116.60p 116.80p 479530
14/10/2013 116.80p 117.10p 115.90p 117.00p 338570
11/10/2013 116.30p 117.10p 115.90p 115.90p 374770
10/10/2013 115.00p 116.30p 113.81p 116.00p 426550
09/10/2013 113.00p 114.60p 112.50p 114.60p 544250
08/10/2013 114.10p 114.30p 113.00p 113.80p 474440
07/10/2013 114.30p 114.30p 112.80p 113.00p 257380
04/10/2013 113.40p 114.12p 113.00p 113.30p 277450
03/10/2013 113.10p 114.09p 113.10p 113.60p 443120
02/10/2013 113.40p 113.93p 113.10p 113.90p 362930
01/10/2013 114.70p 114.70p 113.40p 113.70p 381500
30/09/2013 113.60p 114.50p 113.50p 114.50p 262410
27/09/2013 114.10p 115.24p 114.00p 114.00p 307070
26/09/2013 115.00p 115.00p 114.09p 114.90p 417970
25/09/2013 115.60p 115.61p 114.21p 114.30p 558890
24/09/2013 116.00p 116.20p 114.50p 116.10p 346200
23/09/2013 117.00p 117.00p 114.50p 114.50p 415670
20/09/2013 116.50p 117.00p 115.70p 115.70p 684160
19/09/2013 116.80p 117.71p 116.10p 116.10p 509790
18/09/2013 115.60p 117.00p 115.50p 116.20p 474190
17/09/2013 116.00p 116.70p 115.50p 115.60p 674240
16/09/2013 116.30p 116.50p 115.20p 116.40p 598810
13/09/2013 115.90p 116.00p 114.80p 115.80p 430690
12/09/2013 115.40p 116.00p 114.80p 116.00p 495270
11/09/2013 113.60p 115.90p 113.60p 115.90p 655670
10/09/2013 112.50p 114.50p 112.00p 113.90p 523340
09/09/2013 112.00p 112.50p 111.15p 112.50p 461200
06/09/2013 113.80p 113.80p 111.20p 112.00p 517590
05/09/2013 113.10p 113.99p 112.50p 112.60p 245750
04/09/2013 112.80p 114.00p 112.80p 113.50p 407490
03/09/2013 114.30p 114.30p 112.80p 113.30p 289130
02/09/2013 113.80p 114.30p 113.00p 113.00p 323890
30/08/2013 113.40p 113.80p 112.50p 113.20p 274740
29/08/2013 113.00p 113.65p 112.50p 112.50p 286030

*Close Price adjusted for both dividends and splits