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
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
28/08/2013 113.50p 114.00p 112.20p 112.50p 629210
27/08/2013 113.00p 114.50p 112.70p 113.70p 648630
23/08/2013 112.60p 114.20p 111.90p 114.20p 376560
22/08/2013 110.70p 112.30p 110.07p 112.30p 392950
21/08/2013 110.00p 110.70p 109.50p 110.60p 408150
20/08/2013 110.80p 111.10p 109.50p 109.50p 820730
19/08/2013 111.50p 112.69p 110.70p 110.70p 510750
16/08/2013 112.50p 112.89p 111.50p 111.50p 243480
15/08/2013 114.00p 114.20p 112.50p 112.50p 544360
14/08/2013 114.00p 114.50p 114.00p 114.00p 224130
13/08/2013 114.10p 115.10p 114.00p 114.00p 350490
12/08/2013 114.40p 115.00p 114.09p 114.40p 335310
09/08/2013 114.70p 114.90p 113.60p 114.70p 287400
08/08/2013 114.20p 114.50p 113.50p 114.10p 293850
07/08/2013 115.30p 115.50p 113.60p 113.60p 463060
06/08/2013 115.90p 116.20p 114.60p 114.60p 321360
05/08/2013 115.90p 116.20p 115.10p 116.10p 510810
02/08/2013 115.40p 116.00p 115.10p 115.80p 428080
01/08/2013 114.10p 116.00p 113.90p 116.00p 727300
31/07/2013 114.80p 115.00p 113.60p 114.00p 937720
30/07/2013 114.20p 115.00p 114.00p 114.80p 460700
29/07/2013 113.50p 114.20p 113.10p 113.50p 321620
26/07/2013 113.30p 113.50p 112.50p 113.10p 247860
25/07/2013 112.60p 113.50p 112.40p 112.50p 393300
24/07/2013 114.50p 114.50p 112.50p 113.50p 374330
23/07/2013 115.00p 115.00p 113.00p 114.00p 570420
22/07/2013 115.70p 115.70p 113.60p 114.50p 718580
19/07/2013 114.50p 115.40p 114.50p 115.00p 254280
18/07/2013 113.90p 115.20p 113.90p 114.50p 437860
17/07/2013 115.00p 115.30p 114.09p 114.40p 636550
16/07/2013 114.70p 115.40p 114.40p 114.40p 435480
15/07/2013 114.00p 115.80p 114.00p 115.00p 515110
12/07/2013 115.00p 115.00p 114.29p 115.00p 330590
11/07/2013 115.00p 115.00p 113.50p 114.50p 477740
10/07/2013 113.60p 113.90p 112.60p 113.50p 483870
09/07/2013 113.00p 114.00p 112.33p 113.50p 574910
08/07/2013 111.80p 113.00p 111.20p 112.80p 908340
05/07/2013 109.00p 112.00p 108.50p 111.50p 607970
04/07/2013 106.00p 108.50p 105.40p 108.50p 929970
03/07/2013 105.00p 105.50p 104.90p 105.50p 383610
02/07/2013 105.60p 106.40p 105.10p 105.50p 390970
01/07/2013 105.10p 106.00p 104.67p 106.00p 367010
28/06/2013 104.10p 105.00p 103.80p 104.80p 439640
27/06/2013 102.50p 105.00p 101.89p 105.00p 655570
26/06/2013 102.00p 102.30p 101.30p 102.00p 717860
25/06/2013 102.40p 102.44p 101.30p 101.30p 563750
24/06/2013 102.30p 103.50p 101.30p 101.30p 630920
21/06/2013 102.00p 103.50p 102.00p 103.50p 736350
20/06/2013 104.20p 105.00p 102.11p 103.00p 643020
19/06/2013 105.20p 105.50p 104.50p 105.00p 570010
18/06/2013 104.90p 105.00p 104.10p 105.00p 341820
17/06/2013 102.80p 105.00p 102.33p 104.90p 706820
14/06/2013 101.20p 103.00p 100.50p 102.90p 420910
13/06/2013 103.90p 104.30p 99.50p 100.50p 1034120
12/06/2013 105.30p 105.40p 104.00p 104.30p 514670
11/06/2013 105.10p 105.78p 104.50p 105.40p 262170
10/06/2013 105.70p 105.80p 104.28p 105.40p 463920
07/06/2013 105.30p 105.65p 103.50p 105.00p 790260
06/06/2013 106.00p 106.80p 104.80p 104.80p 614430
05/06/2013 107.20p 108.00p 106.00p 106.00p 649060
04/06/2013 109.00p 109.30p 108.00p 108.00p 520170
03/06/2013 108.00p 109.40p 108.00p 108.40p 291510
31/05/2013 108.50p 109.07p 108.00p 108.30p 347750
30/05/2013 111.60p 111.60p 108.10p 108.10p 645320
29/05/2013 111.40p 111.80p 110.40p 110.40p 759950
28/05/2013 110.50p 111.90p 110.15p 111.50p 629910
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

*Close Price adjusted for both dividends and splits