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
24/05/2013 111.40p 112.00p 110.20p 110.20p 485840
23/05/2013 113.80p 113.84p 110.80p 111.60p 1027900
22/05/2013 113.20p 114.70p 112.40p 114.70p 1222500
21/05/2013 112.80p 112.80p 111.70p 112.70p 1065580
20/05/2013 112.10p 112.70p 111.66p 112.40p 917910
17/05/2013 110.70p 111.90p 110.70p 111.90p 923460
16/05/2013 110.90p 110.90p 110.10p 110.10p 390930
15/05/2013 109.60p 111.00p 109.60p 110.60p 1536390
14/05/2013 107.90p 109.90p 107.42p 109.80p 890080
13/05/2013 106.00p 107.70p 105.83p 107.70p 1418890
10/05/2013 105.50p 106.10p 105.10p 106.00p 875470
09/05/2013 105.80p 105.80p 105.40p 105.50p 419080
08/05/2013 105.60p 105.80p 104.90p 105.80p 535030
07/05/2013 105.30p 105.70p 104.90p 104.90p 555190
03/05/2013 104.70p 105.40p 104.30p 105.30p 519730
02/05/2013 105.00p 105.00p 103.85p 105.00p 621000
01/05/2013 105.30p 105.30p 104.50p 105.00p 519500
30/04/2013 105.60p 105.90p 104.50p 104.90p 607410
29/04/2013 105.00p 105.60p 104.70p 105.20p 465920
26/04/2013 105.70p 105.70p 104.90p 105.50p 581120
25/04/2013 105.70p 106.30p 105.39p 105.50p 445750
24/04/2013 105.00p 106.50p 105.00p 105.90p 870060
23/04/2013 105.20p 105.80p 104.70p 105.70p 842600
22/04/2013 104.80p 105.10p 103.77p 105.10p 1086510
19/04/2013 104.00p 104.40p 103.60p 104.40p 530560
18/04/2013 103.50p 104.00p 103.19p 104.00p 564690
17/04/2013 103.10p 103.70p 102.60p 102.60p 600420
16/04/2013 102.60p 103.70p 102.60p 103.10p 415160
15/04/2013 103.60p 103.70p 103.02p 103.70p 633950
12/04/2013 103.60p 103.70p 103.00p 103.70p 493820
11/04/2013 102.30p 103.90p 102.20p 103.70p 1096370
10/04/2013 101.00p 102.40p 101.00p 102.40p 388040
09/04/2013 101.60p 101.60p 100.50p 101.20p 298420
08/04/2013 101.50p 101.63p 100.50p 100.50p 611490
05/04/2013 102.00p 102.00p 100.70p 101.60p 867120
04/04/2013 101.60p 102.40p 101.10p 102.00p 641240
03/04/2013 101.50p 102.34p 101.40p 102.00p 868920
02/04/2013 101.40p 102.10p 101.19p 102.00p 1046010
28/03/2013 101.20p 101.30p 100.50p 100.90p 537690
27/03/2013 101.30p 101.30p 100.30p 100.30p 570400
26/03/2013 101.40p 101.40p 100.60p 101.10p 768250
25/03/2013 100.10p 101.40p 100.10p 100.80p 737520
22/03/2013 100.40p 101.00p 100.00p 100.50p 610630
21/03/2013 101.00p 101.00p 100.20p 100.60p 676970
20/03/2013 100.80p 100.80p 100.20p 100.70p 483990
19/03/2013 101.00p 101.00p 100.20p 100.20p 556940
18/03/2013 100.00p 101.20p 99.90p 101.20p 511320
15/03/2013 101.40p 101.60p 100.78p 101.50p 584680
14/03/2013 100.50p 101.40p 99.91p 101.20p 771230
13/03/2013 100.40p 100.40p 99.60p 100.40p 724150
12/03/2013 100.20p 100.40p 99.80p 100.40p 633630
11/03/2013 99.70p 100.20p 99.50p 99.80p 650540
08/03/2013 99.35p 99.70p 99.10p 99.70p 734370
07/03/2013 98.00p 99.35p 98.00p 99.35p 426820
06/03/2013 97.50p 98.50p 97.40p 98.10p 439810
05/03/2013 97.00p 97.50p 96.63p 97.00p 456490
04/03/2013 96.30p 97.10p 96.09p 97.00p 297990
01/03/2013 96.10p 96.50p 95.60p 96.50p 567610
28/02/2013 95.90p 96.25p 95.72p 96.25p 255170
27/02/2013 95.75p 95.95p 95.41p 95.85p 572630
26/02/2013 95.20p 96.05p 95.10p 95.75p 248430
25/02/2013 95.45p 96.15p 95.35p 96.05p 1054270
22/02/2013 95.60p 96.15p 95.50p 95.50p 381030
21/02/2013 95.95p 96.35p 95.35p 95.35p 610220
20/02/2013 94.50p 96.35p 94.40p 96.35p 940720
19/02/2013 92.95p 94.50p 92.70p 94.50p 736420
18/02/2013 92.50p 92.70p 92.20p 92.70p 513860
15/02/2013 92.50p 92.50p 91.90p 92.45p 277620
14/02/2013 92.15p 92.35p 91.70p 92.25p 1440490
13/02/2013 91.70p 92.15p 91.62p 91.70p 481090
12/02/2013 91.40p 92.10p 91.30p 92.00p 387160
11/02/2013 91.35p 92.00p 91.30p 91.30p 402250
08/02/2013 91.70p 91.93p 91.45p 91.80p 294610
07/02/2013 92.10p 92.38p 91.80p 91.90p 638550
06/02/2013 91.40p 92.10p 91.35p 91.80p 360880
05/02/2013 91.35p 91.40p 90.95p 91.35p 542430
04/02/2013 91.00p 91.48p 90.90p 91.35p 355290
01/02/2013 91.50p 91.50p 91.00p 91.45p 336390
31/01/2013 91.50p 91.85p 91.00p 91.50p 394450
30/01/2013 91.60p 91.85p 91.20p 91.50p 424950
29/01/2013 90.50p 91.69p 90.50p 91.30p 424330
28/01/2013 90.25p 91.10p 89.62p 91.10p 626600
25/01/2013 89.85p 90.25p 89.55p 89.90p 741530
24/01/2013 88.75p 90.00p 88.75p 90.00p 605780
23/01/2013 88.95p 89.55p 88.35p 89.55p 371400
22/01/2013 88.85p 89.00p 88.45p 89.00p 403720
21/01/2013 88.10p 88.90p 87.81p 88.70p 466650
18/01/2013 87.90p 88.10p 87.73p 88.10p 281140
17/01/2013 87.85p 87.90p 87.50p 87.90p 412430
16/01/2013 87.30p 87.79p 87.15p 87.15p 261420
15/01/2013 87.70p 87.70p 87.20p 87.30p 452850
14/01/2013 87.40p 87.70p 87.25p 87.30p 340530
11/01/2013 86.80p 87.40p 86.53p 87.40p 427080
10/01/2013 86.05p 86.80p 85.80p 86.80p 419410
09/01/2013 85.90p 86.05p 85.59p 86.05p 210360
08/01/2013 85.35p 86.00p 85.35p 86.00p 321500
07/01/2013 85.75p 85.80p 85.20p 85.75p 274400
04/01/2013 85.40p 85.95p 85.04p 85.95p 510420
03/01/2013 85.35p 85.46p 85.00p 85.10p 529920
02/01/2013 85.50p 85.73p 84.80p 84.85p 933710
31/12/2012 85.30p 85.50p 84.86p 85.50p 184700
28/12/2012 84.85p 85.30p 84.85p 85.30p 108890
27/12/2012 84.15p 85.00p 84.00p 85.00p 1313420
24/12/2012 84.50p 84.50p 84.18p 84.50p 117070
21/12/2012 84.35p 84.85p 84.10p 84.50p 561540
20/12/2012 84.70p 85.07p 84.00p 84.00p 290410
19/12/2012 84.70p 85.05p 84.25p 85.00p 1820250
18/12/2012 84.25p 84.49p 83.86p 84.30p 770400
17/12/2012 84.00p 84.46p 83.60p 83.60p 342050
14/12/2012 84.10p 84.60p 84.10p 84.45p 342810
13/12/2012 84.45p 84.50p 83.91p 84.50p 416680
12/12/2012 84.10p 84.30p 83.70p 84.00p 362180
11/12/2012 84.35p 84.50p 84.05p 84.20p 660610
10/12/2012 84.00p 84.62p 84.00p 84.00p 311690
07/12/2012 84.70p 84.75p 84.00p 84.75p 323830
06/12/2012 84.75p 84.75p 83.95p 83.95p 446640
05/12/2012 84.60p 84.70p 84.00p 84.20p 383630
04/12/2012 84.15p 84.20p 83.65p 84.15p 256770
03/12/2012 83.60p 84.50p 83.60p 84.05p 221980
30/11/2012 84.15p 84.60p 83.90p 83.90p 296190
29/11/2012 83.60p 84.50p 83.59p 84.20p 1178320
28/11/2012 82.95p 83.50p 82.95p 83.50p 425800
27/11/2012 83.60p 83.65p 82.85p 83.30p 232360
26/11/2012 83.10p 83.10p 82.70p 83.00p 463040
23/11/2012 82.75p 83.00p 82.65p 82.80p 324020
22/11/2012 82.75p 82.95p 82.55p 82.80p 310670
21/11/2012 82.55p 82.95p 82.55p 82.75p 443210
20/11/2012 83.10p 83.10p 82.54p 82.60p 455700
19/11/2012 82.85p 83.25p 82.68p 83.25p 1359160
16/11/2012 83.25p 83.25p 82.40p 83.10p 307040
15/11/2012 83.30p 83.85p 82.60p 83.20p 380590
14/11/2012 84.40p 84.40p 83.28p 83.40p 458290
13/11/2012 84.15p 84.15p 83.73p 84.00p 576670
12/11/2012 83.80p 84.35p 83.60p 83.60p 417790
09/11/2012 84.15p 84.27p 83.50p 84.00p 640040
08/11/2012 84.40p 84.49p 83.60p 83.60p 488590
07/11/2012 84.40p 84.60p 83.85p 84.40p 355880
06/11/2012 84.70p 84.70p 84.30p 84.60p 316720
05/11/2012 84.70p 84.70p 83.80p 84.40p 278300
02/11/2012 84.70p 84.70p 84.35p 84.70p 198830
01/11/2012 84.35p 84.65p 84.25p 84.65p 317630
31/10/2012 84.85p 84.90p 84.30p 84.70p 254610
30/10/2012 85.40p 85.40p 84.30p 84.30p 270300
29/10/2012 84.80p 85.30p 84.70p 85.00p 156750
26/10/2012 84.60p 85.50p 84.60p 85.30p 439980
25/10/2012 85.20p 85.30p 84.55p 85.30p 259060
24/10/2012 85.25p 85.57p 84.48p 84.55p 421220
23/10/2012 86.55p 87.27p 85.00p 85.00p 549930
22/10/2012 86.95p 87.55p 86.28p 86.50p 471530
19/10/2012 87.15p 87.81p 87.15p 87.70p 272440
18/10/2012 87.35p 87.85p 87.35p 87.45p 529670
17/10/2012 87.70p 87.70p 87.40p 87.50p 433080
16/10/2012 87.00p 87.89p 87.00p 87.30p 411360
15/10/2012 86.75p 87.40p 86.75p 86.75p 333110
12/10/2012 87.10p 87.35p 86.70p 86.85p 210820
11/10/2012 87.70p 87.70p 87.10p 87.70p 257340
10/10/2012 87.30p 87.89p 87.30p 87.60p 311330
09/10/2012 87.55p 88.00p 87.55p 88.00p 357640
08/10/2012 87.35p 87.91p 87.25p 87.80p 509190
05/10/2012 87.55p 88.00p 87.12p 88.00p 586010
04/10/2012 87.45p 87.89p 86.95p 87.70p 665550
03/10/2012 86.70p 87.50p 86.30p 86.70p 503100
02/10/2012 86.30p 86.70p 86.20p 86.65p 393840
01/10/2012 86.50p 86.70p 86.30p 86.50p 455510
28/09/2012 86.50p 86.70p 85.70p 86.05p 408330
27/09/2012 86.40p 86.40p 85.63p 86.10p 242070
26/09/2012 85.50p 86.39p 85.50p 85.50p 323430
25/09/2012 85.70p 86.80p 85.25p 86.40p 773240
24/09/2012 85.60p 85.60p 85.00p 85.60p 532200
21/09/2012 84.20p 85.70p 84.20p 85.65p 981070
20/09/2012 84.20p 84.85p 84.10p 84.60p 554040
19/09/2012 84.30p 84.80p 84.05p 84.80p 454510
18/09/2012 84.00p 84.35p 83.50p 84.00p 240290
17/09/2012 84.30p 84.53p 83.85p 84.35p 237290
14/09/2012 83.50p 84.75p 83.50p 84.70p 520050
13/09/2012 83.75p 83.93p 83.35p 83.55p 317500
12/09/2012 83.85p 83.94p 83.35p 83.40p 397810
11/09/2012 83.80p 83.95p 83.20p 83.70p 229870
10/09/2012 83.80p 83.85p 83.10p 83.80p 318590
07/09/2012 83.85p 83.85p 83.70p 83.80p 532860
06/09/2012 83.10p 83.40p 82.50p 83.40p 616700
05/09/2012 83.00p 83.29p 82.40p 82.40p 203600
04/09/2012 82.70p 83.13p 82.50p 82.50p 107440
03/09/2012 83.20p 83.38p 82.70p 83.10p 144230
31/08/2012 83.55p 83.55p 82.80p 83.30p 279820
30/08/2012 82.95p 83.50p 82.88p 83.30p 392110
29/08/2012 83.35p 83.35p 82.85p 83.15p 343010
28/08/2012 83.50p 83.76p 82.81p 83.15p 303650
24/08/2012 82.00p 83.50p 81.68p 83.25p 311570
23/08/2012 82.00p 82.46p 81.90p 82.25p 286940
22/08/2012 82.70p 83.23p 81.90p 81.90p 483130
21/08/2012 82.80p 83.30p 82.70p 83.10p 177260
20/08/2012 83.45p 83.45p 82.60p 82.60p 405470
17/08/2012 83.50p 83.50p 82.70p 83.40p 383200
16/08/2012 83.00p 83.35p 83.00p 83.15p 177810
15/08/2012 83.60p 83.60p 83.00p 83.00p 139410
14/08/2012 82.95p 83.53p 82.95p 83.50p 210480
13/08/2012 83.70p 83.70p 82.95p 83.45p 499420
10/08/2012 83.50p 83.70p 83.30p 83.60p 424490
09/08/2012 83.20p 83.50p 83.20p 83.45p 378250

*Close Price adjusted for both dividends and splits