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
22/03/2012 76.40p 76.90p 76.25p 76.80p 273060
21/03/2012 76.45p 76.90p 76.05p 76.90p 217350
20/03/2012 76.45p 76.55p 76.00p 76.45p 586420
19/03/2012 76.80p 76.90p 76.25p 76.25p 375870
16/03/2012 76.65p 76.80p 76.50p 76.75p 689270
15/03/2012 76.60p 76.80p 76.35p 76.80p 447230
14/03/2012 76.50p 76.75p 76.30p 76.70p 722790
13/03/2012 76.25p 76.80p 76.15p 76.80p 626250
12/03/2012 76.10p 76.65p 75.85p 76.25p 859070
09/03/2012 75.95p 76.50p 75.94p 76.20p 559570
08/03/2012 76.40p 76.40p 75.70p 76.00p 588320
07/03/2012 75.85p 76.30p 75.54p 76.30p 145450
06/03/2012 75.70p 76.15p 75.50p 75.70p 648800
05/03/2012 76.25p 76.57p 75.80p 75.90p 307590
02/03/2012 76.05p 76.78p 76.05p 76.55p 432010
01/03/2012 76.50p 76.70p 76.00p 76.05p 313220
29/02/2012 76.80p 76.82p 76.40p 76.50p 493770
28/02/2012 76.30p 76.80p 76.30p 76.73p 639010
27/02/2012 76.00p 76.30p 76.00p 76.05p 219500
24/02/2012 76.10p 76.45p 76.10p 76.15p 368570
23/02/2012 76.50p 76.50p 75.98p 76.15p 414210
22/02/2012 76.00p 76.50p 76.00p 76.45p 238360
21/02/2012 77.00p 77.00p 76.30p 76.55p 730390
20/02/2012 77.30p 77.30p 76.70p 76.85p 225040
17/02/2012 77.00p 77.00p 76.60p 76.90p 392550
16/02/2012 76.70p 77.00p 76.53p 76.85p 288580
15/02/2012 77.00p 77.20p 76.80p 76.95p 766690
14/02/2012 77.00p 77.30p 76.80p 77.00p 291860
13/02/2012 76.50p 77.60p 76.25p 77.00p 503520
10/02/2012 76.55p 77.04p 76.01p 76.30p 268850
09/02/2012 76.30p 77.05p 76.25p 77.00p 501200
08/02/2012 76.50p 77.10p 76.25p 76.25p 627600
07/02/2012 76.50p 76.80p 76.30p 76.70p 300960
06/02/2012 76.85p 76.85p 76.20p 76.77p 205650
03/02/2012 76.10p 76.75p 76.05p 76.55p 349410
02/02/2012 76.25p 76.30p 75.95p 76.25p 236400
01/02/2012 75.40p 76.30p 75.40p 76.30p 560820
31/01/2012 75.50p 76.10p 75.35p 75.80p 732390
30/01/2012 76.00p 76.12p 75.05p 75.58p 180780
27/01/2012 76.50p 76.50p 75.05p 76.00p 2000700
26/01/2012 75.55p 76.10p 75.30p 75.30p 590040
25/01/2012 75.80p 76.10p 75.20p 75.40p 707600
24/01/2012 76.25p 77.40p 75.45p 76.00p 763320
23/01/2012 77.00p 77.34p 76.50p 77.20p 296090
20/01/2012 76.80p 77.40p 76.80p 77.30p 656110
19/01/2012 76.45p 77.00p 75.60p 77.00p 553220
18/01/2012 75.70p 76.50p 75.60p 76.50p 149890
17/01/2012 75.80p 76.40p 75.70p 76.37p 313210
16/01/2012 74.90p 76.00p 74.44p 76.00p 407870
13/01/2012 73.95p 74.40p 73.75p 74.40p 433610
12/01/2012 73.05p 74.15p 73.05p 74.10p 618500
11/01/2012 73.90p 74.00p 73.55p 74.00p 838640
10/01/2012 73.50p 73.95p 73.30p 73.77p 244570
09/01/2012 72.80p 73.50p 72.52p 73.40p 411830
06/01/2012 73.00p 73.30p 72.60p 73.30p 574700
05/01/2012 73.35p 73.70p 72.50p 72.70p 295670
04/01/2012 73.55p 74.15p 73.44p 73.75p 164980
03/01/2012 73.70p 74.47p 73.10p 73.50p 549410
30/12/2011 73.20p 73.30p 72.60p 73.30p 101880
29/12/2011 71.60p 72.50p 71.60p 72.50p 119930
28/12/2011 71.80p 72.00p 71.70p 72.00p 28580
23/12/2011 72.00p 72.00p 72.00p 72.00p 40780
22/12/2011 71.45p 71.85p 70.96p 71.40p 511850
21/12/2011 71.00p 71.50p 70.45p 71.50p 446010
20/12/2011 69.90p 70.60p 69.50p 69.50p 338070
19/12/2011 70.40p 70.50p 69.10p 69.95p 254930
16/12/2011 69.50p 70.40p 69.25p 70.10p 202420
15/12/2011 69.80p 69.95p 69.10p 69.95p 136510
14/12/2011 69.70p 69.80p 69.00p 69.80p 97290
13/12/2011 68.75p 69.80p 68.75p 69.50p 580980
12/12/2011 69.00p 70.00p 69.00p 69.40p 273810
09/12/2011 69.80p 70.00p 69.06p 69.50p 315080
08/12/2011 69.50p 70.21p 69.21p 69.50p 215530
07/12/2011 70.20p 70.45p 69.48p 69.80p 429520
06/12/2011 69.60p 70.14p 69.15p 70.05p 317570
05/12/2011 70.00p 70.20p 69.40p 69.90p 172240
02/12/2011 70.00p 70.05p 69.00p 70.05p 229010
01/12/2011 69.00p 69.35p 69.00p 69.35p 210030
30/11/2011 67.55p 69.15p 67.55p 69.15p 332670
29/11/2011 67.80p 68.39p 67.63p 68.33p 217910
28/11/2011 67.80p 68.49p 67.53p 67.65p 348050
25/11/2011 67.55p 68.25p 67.49p 67.50p 45840
24/11/2011 68.30p 69.04p 67.55p 68.00p 301440
23/11/2011 68.60p 68.74p 68.00p 68.00p 187810
22/11/2011 69.15p 69.15p 68.00p 68.20p 624960
21/11/2011 68.50p 68.85p 68.20p 68.40p 187640
18/11/2011 69.25p 69.25p 68.59p 68.75p 343160
17/11/2011 69.10p 69.60p 68.28p 69.10p 208360
16/11/2011 69.10p 69.37p 68.45p 69.30p 206100
15/11/2011 68.98p 69.06p 68.60p 68.90p 155830
14/11/2011 68.50p 69.14p 68.20p 68.50p 42900
11/11/2011 67.70p 68.60p 67.66p 68.20p 356420
10/11/2011 68.30p 68.55p 67.70p 68.25p 76470
09/11/2011 68.30p 68.30p 68.00p 68.12p 194990
08/11/2011 67.55p 68.38p 67.20p 68.05p 179420
07/11/2011 67.85p 68.10p 67.50p 68.10p 206490
04/11/2011 67.10p 67.95p 66.80p 67.75p 413450
03/11/2011 67.00p 67.65p 66.57p 67.15p 178340
02/11/2011 67.45p 67.70p 66.98p 67.70p 103890
01/11/2011 67.40p 67.70p 66.50p 67.70p 275620
31/10/2011 68.70p 68.80p 67.45p 67.45p 239340
28/10/2011 69.30p 69.84p 68.60p 68.60p 160880
27/10/2011 69.00p 69.55p 68.85p 69.40p 158250
26/10/2011 68.40p 68.76p 68.20p 68.20p 109410
25/10/2011 68.20p 69.00p 68.20p 68.40p 117960
24/10/2011 68.50p 68.99p 68.40p 68.65p 63510
21/10/2011 68.00p 68.99p 68.00p 68.70p 114510
20/10/2011 68.95p 69.84p 67.60p 67.60p 327800
19/10/2011 69.25p 69.85p 69.00p 69.00p 101050
18/10/2011 69.65p 70.22p 69.00p 69.00p 272420
17/10/2011 70.30p 70.55p 69.80p 69.80p 294670
14/10/2011 69.95p 70.60p 69.80p 69.83p 169920
13/10/2011 70.10p 70.50p 69.85p 69.85p 97180
12/10/2011 69.50p 70.30p 69.50p 70.30p 166760
11/10/2011 69.30p 69.75p 68.65p 69.75p 208420
10/10/2011 69.20p 69.60p 69.20p 69.40p 191100
07/10/2011 69.30p 69.52p 68.60p 68.70p 179670
06/10/2011 69.40p 69.60p 68.60p 68.60p 98450
05/10/2011 68.70p 68.85p 68.00p 68.00p 169170
04/10/2011 68.50p 69.02p 68.00p 68.00p 230750
03/10/2011 69.00p 69.40p 68.50p 69.40p 37760
30/09/2011 69.30p 69.30p 69.30p 69.30p 85790
29/09/2011 69.60p 69.60p 69.40p 69.60p 147720
28/09/2011 68.50p 69.72p 68.50p 69.00p 156190
27/09/2011 68.90p 69.67p 68.50p 68.90p 94700
26/09/2011 69.30p 69.50p 68.70p 69.00p 63630
23/09/2011 69.50p 69.54p 68.70p 69.00p 34100
22/09/2011 68.90p 69.20p 68.50p 68.85p 185790
21/09/2011 69.00p 69.90p 69.00p 69.25p 355240
20/09/2011 68.95p 70.00p 68.70p 69.65p 688440
19/09/2011 68.00p 68.85p 68.00p 68.52p 62790
16/09/2011 69.00p 69.00p 68.00p 68.80p 1317390
15/09/2011 68.40p 68.50p 68.00p 68.50p 568050
14/09/2011 68.50p 68.81p 68.00p 68.52p 88700
13/09/2011 69.00p 69.95p 68.90p 69.15p 83600
12/09/2011 69.50p 69.50p 69.25p 69.25p 77420
09/09/2011 71.30p 71.85p 70.55p 70.98p 205390
08/09/2011 71.20p 71.83p 71.20p 71.55p 125150
07/09/2011 70.90p 70.94p 70.50p 70.90p 99910
06/09/2011 69.90p 70.50p 69.80p 70.50p 102730
05/09/2011 70.50p 71.20p 70.35p 70.35p 155450
02/09/2011 70.90p 71.10p 70.90p 71.00p 30170
01/09/2011 71.65p 71.80p 71.35p 71.80p 28140
31/08/2011 71.80p 72.40p 70.90p 72.40p 171220
30/08/2011 70.70p 71.20p 70.70p 71.20p 49100
26/08/2011 71.20p 71.29p 70.32p 70.55p 201990
25/08/2011 71.20p 71.74p 70.75p 71.25p 78710
24/08/2011 70.40p 70.80p 69.60p 70.45p 173600
23/08/2011 68.60p 70.00p 68.60p 69.95p 163180
22/08/2011 69.40p 69.48p 68.85p 69.00p 121460
19/08/2011 69.90p 69.90p 69.15p 69.50p 156940
18/08/2011 69.60p 70.00p 69.20p 69.90p 96280
17/08/2011 69.40p 70.35p 68.92p 69.60p 793460
16/08/2011 69.30p 69.70p 69.20p 69.70p 214090
15/08/2011 69.50p 70.11p 69.05p 69.60p 493940
12/08/2011 69.00p 69.42p 68.49p 69.10p 635040
11/08/2011 68.10p 69.40p 68.10p 69.40p 97900
10/08/2011 66.30p 68.65p 66.30p 67.00p 613620
09/08/2011 66.45p 67.66p 65.20p 66.55p 513730
08/08/2011 69.00p 69.80p 67.90p 68.10p 297460
05/08/2011 71.60p 71.60p 69.50p 69.75p 381200
04/08/2011 74.15p 74.65p 72.40p 72.40p 209220
03/08/2011 75.00p 75.00p 74.00p 74.00p 345650
02/08/2011 75.30p 75.95p 75.30p 75.95p 97100
01/08/2011 77.00p 77.00p 76.30p 76.30p 264530
29/07/2011 75.63p 76.37p 75.58p 76.23p 197920
28/07/2011 76.50p 76.50p 75.54p 76.45p 130160
27/07/2011 75.90p 76.50p 75.61p 76.50p 331600
26/07/2011 76.05p 76.23p 75.35p 75.65p 174330
25/07/2011 76.33p 76.33p 75.37p 75.85p 131140
22/07/2011 75.70p 76.44p 75.50p 75.50p 291630
21/07/2011 76.35p 76.54p 75.50p 75.50p 75270
20/07/2011 76.40p 76.44p 75.60p 75.60p 131980
19/07/2011 76.40p 76.40p 75.60p 76.20p 455220
18/07/2011 75.20p 76.40p 75.20p 76.40p 419930
15/07/2011 76.35p 76.35p 75.36p 75.80p 166980
14/07/2011 75.50p 76.40p 75.40p 76.40p 129140
13/07/2011 76.00p 76.75p 75.60p 76.35p 200380
12/07/2011 76.60p 76.85p 75.80p 76.02p 405720
11/07/2011 76.30p 77.20p 76.30p 77.00p 393600
08/07/2011 76.90p 77.20p 76.30p 76.70p 228590
07/07/2011 75.70p 76.60p 75.40p 76.20p 519270
06/07/2011 75.90p 75.90p 75.28p 75.80p 237580
05/07/2011 75.70p 75.89p 75.07p 75.80p 256050
04/07/2011 75.30p 75.70p 74.90p 74.90p 124200
01/07/2011 75.00p 75.70p 75.00p 75.70p 228650
30/06/2011 73.70p 75.30p 73.55p 75.30p 681450
29/06/2011 73.65p 73.70p 72.80p 72.80p 1070230
28/06/2011 73.20p 73.60p 73.00p 73.60p 230270
27/06/2011 73.50p 73.70p 73.30p 73.70p 92850
24/06/2011 73.70p 73.70p 73.45p 73.70p 872480
23/06/2011 73.65p 73.90p 73.30p 73.40p 112280
22/06/2011 74.10p 74.10p 73.40p 73.70p 168350
21/06/2011 73.70p 73.76p 73.35p 73.70p 310310
20/06/2011 73.70p 74.17p 73.47p 73.80p 200970
17/06/2011 73.85p 74.24p 73.54p 74.00p 617940
16/06/2011 73.55p 74.60p 73.55p 73.80p 296550
15/06/2011 74.30p 74.50p 73.70p 74.40p 310150
14/06/2011 74.75p 74.75p 73.65p 74.00p 255840
13/06/2011 74.50p 74.50p 73.73p 73.80p 270090

*Close Price adjusted for both dividends and splits