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
10/06/2011 74.20p 74.75p 74.20p 74.25p 353260
09/06/2011 73.70p 74.50p 73.60p 74.00p 146250
08/06/2011 75.00p 75.00p 74.00p 74.10p 301080
07/06/2011 75.05p 75.90p 75.05p 75.90p 1220460
06/06/2011 75.20p 75.55p 75.00p 75.50p 274530
03/06/2011 75.80p 75.80p 74.55p 75.15p 386470
02/06/2011 74.25p 75.50p 74.25p 75.50p 310590
01/06/2011 75.45p 75.55p 74.70p 74.75p 183980
31/05/2011 74.70p 75.75p 74.70p 75.25p 183680
27/05/2011 74.75p 75.55p 74.70p 74.70p 416740
26/05/2011 74.45p 75.25p 74.40p 75.25p 110430
25/05/2011 75.80p 75.80p 74.50p 74.50p 233310
24/05/2011 75.00p 76.12p 74.90p 74.90p 163550
23/05/2011 75.10p 76.10p 75.10p 75.50p 384460
20/05/2011 75.80p 76.49p 75.30p 75.30p 202740
19/05/2011 75.40p 76.30p 75.40p 76.30p 303820
18/05/2011 74.35p 75.60p 74.35p 75.60p 149830
17/05/2011 74.70p 75.00p 74.22p 75.00p 152120
16/05/2011 74.55p 75.46p 74.50p 74.60p 356210
13/05/2011 75.00p 75.60p 74.30p 75.00p 380110
12/05/2011 74.40p 74.40p 73.75p 74.40p 140720
11/05/2011 74.50p 74.80p 73.90p 74.70p 585640
10/05/2011 73.50p 74.50p 73.30p 74.50p 352500
09/05/2011 71.60p 73.35p 71.60p 73.35p 287150
06/05/2011 71.90p 72.80p 71.90p 72.80p 72610
05/05/2011 72.30p 72.40p 71.86p 72.40p 284170
04/05/2011 71.70p 72.50p 71.20p 72.50p 342570
03/05/2011 70.75p 71.50p 70.40p 71.50p 337050
28/04/2011 70.40p 70.90p 70.20p 70.90p 186000
27/04/2011 70.45p 70.60p 69.80p 70.42p 276540
26/04/2011 70.25p 70.25p 69.50p 69.50p 118800
21/04/2011 70.30p 70.75p 69.70p 70.00p 155710
20/04/2011 69.85p 70.30p 69.80p 70.20p 753140
19/04/2011 70.20p 70.30p 69.92p 70.20p 257490
18/04/2011 70.05p 70.40p 69.80p 69.85p 95000
15/04/2011 70.05p 70.50p 69.55p 70.40p 231370
14/04/2011 69.70p 70.32p 69.40p 69.40p 77320
13/04/2011 69.55p 70.25p 69.55p 70.25p 161010
12/04/2011 69.55p 69.98p 69.55p 69.70p 251210
11/04/2011 70.00p 70.80p 69.55p 69.77p 242600
08/04/2011 69.55p 70.00p 69.45p 70.00p 164120
07/04/2011 68.80p 69.50p 68.25p 69.50p 423690
06/04/2011 68.70p 68.70p 68.25p 68.60p 1114910
05/04/2011 68.50p 68.50p 68.00p 68.40p 222750
04/04/2011 68.75p 68.84p 68.55p 68.67p 216300
01/04/2011 68.60p 68.70p 68.60p 68.60p 255390
31/03/2011 68.75p 68.99p 68.60p 68.60p 320030
30/03/2011 68.85p 69.19p 68.70p 68.75p 637310
29/03/2011 68.70p 68.84p 68.20p 68.70p 3948570
28/03/2011 67.60p 68.80p 67.60p 68.80p 355660
25/03/2011 67.30p 68.40p 66.90p 68.25p 842500
24/03/2011 66.75p 67.35p 66.50p 67.30p 158470
23/03/2011 67.85p 67.85p 66.56p 67.30p 290870
22/03/2011 66.60p 67.58p 66.60p 67.00p 316350
21/03/2011 67.15p 67.50p 66.50p 66.50p 328280
18/03/2011 67.20p 67.30p 66.51p 67.30p 266300
17/03/2011 66.55p 67.00p 66.50p 66.93p 196850
16/03/2011 66.90p 67.90p 66.55p 66.55p 369200
15/03/2011 68.70p 68.70p 67.00p 67.00p 338760
14/03/2011 68.60p 69.00p 67.94p 68.80p 191040
11/03/2011 68.95p 69.00p 68.25p 69.00p 209070
10/03/2011 68.30p 69.06p 68.10p 68.50p 286570
09/03/2011 69.00p 69.00p 68.10p 68.90p 295320
08/03/2011 68.50p 69.00p 68.40p 69.00p 221340
07/03/2011 68.50p 69.20p 67.80p 68.83p 449880
04/03/2011 69.50p 69.50p 68.50p 68.50p 289220
03/03/2011 68.50p 69.20p 68.50p 68.83p 111910
02/03/2011 68.55p 69.36p 68.50p 68.50p 89640
01/03/2011 69.60p 69.60p 68.70p 68.70p 284270
28/02/2011 69.26p 69.80p 69.00p 69.00p 208260
25/02/2011 69.50p 69.50p 68.30p 69.40p 87400
24/02/2011 69.40p 69.50p 69.15p 69.50p 81550
23/02/2011 69.30p 69.80p 69.16p 69.48p 74670
22/02/2011 69.50p 70.09p 69.40p 69.68p 251020
21/02/2011 69.80p 69.80p 69.50p 69.50p 246320
18/02/2011 69.80p 70.00p 69.40p 69.40p 359330
17/02/2011 69.50p 70.17p 69.50p 70.00p 183820
16/02/2011 70.20p 70.30p 69.75p 70.00p 107880
15/02/2011 68.90p 70.00p 68.90p 69.50p 159130
14/02/2011 69.42p 69.87p 69.10p 69.70p 414460
11/02/2011 68.90p 69.49p 68.70p 69.15p 262910
10/02/2011 68.50p 69.36p 68.50p 68.65p 198340
09/02/2011 69.00p 69.50p 68.27p 69.50p 400240
08/02/2011 69.25p 69.45p 68.20p 69.15p 384240
07/02/2011 69.30p 69.30p 68.15p 68.95p 182250
04/02/2011 69.10p 69.10p 68.00p 68.40p 341900
03/02/2011 68.70p 69.10p 68.00p 68.65p 220890
02/02/2011 69.45p 69.45p 68.00p 68.20p 326620
01/02/2011 69.30p 69.50p 68.70p 68.70p 128320
31/01/2011 69.10p 69.40p 68.50p 68.50p 237440
28/01/2011 69.45p 70.33p 69.00p 69.60p 261430
27/01/2011 69.25p 70.35p 69.25p 70.30p 97500
26/01/2011 69.40p 70.00p 69.31p 69.60p 407250
25/01/2011 69.70p 70.48p 69.10p 69.65p 308080
24/01/2011 70.10p 70.10p 69.20p 69.70p 257170
21/01/2011 70.05p 70.05p 69.40p 69.55p 147760
20/01/2011 69.90p 69.90p 69.30p 69.30p 69410
19/01/2011 69.70p 70.19p 69.60p 69.60p 116600
18/01/2011 70.20p 70.31p 69.50p 69.65p 213450
17/01/2011 69.70p 70.34p 69.50p 69.50p 269350
14/01/2011 69.50p 70.44p 69.50p 69.55p 646860
13/01/2011 69.80p 70.80p 69.65p 70.30p 686950
12/01/2011 70.45p 70.90p 70.40p 70.90p 96070
11/01/2011 70.50p 70.90p 69.60p 70.90p 138210
10/01/2011 70.80p 70.88p 70.15p 70.15p 322840
07/01/2011 70.75p 70.80p 69.75p 70.80p 215050
06/01/2011 70.50p 70.80p 69.90p 70.10p 216730
05/01/2011 70.50p 70.50p 69.73p 70.50p 82620
04/01/2011 70.20p 70.40p 70.00p 70.20p 118420
31/12/2010 70.00p 70.30p 70.00p 70.20p 95450
30/12/2010 69.45p 70.00p 69.03p 70.00p 183340
29/12/2010 69.75p 69.80p 68.83p 69.80p 167960
24/12/2010 69.45p 69.60p 69.00p 69.60p 38020
23/12/2010 69.10p 69.48p 68.65p 69.45p 315510
22/12/2010 68.60p 69.45p 68.60p 69.45p 165730
21/12/2010 68.05p 69.08p 68.05p 68.75p 293890
20/12/2010 68.05p 68.70p 67.90p 68.30p 148270
17/12/2010 67.20p 69.00p 67.20p 69.00p 217830
16/12/2010 67.20p 68.00p 67.10p 68.00p 83780
15/12/2010 67.65p 68.00p 67.20p 67.20p 1088970
14/12/2010 67.50p 68.23p 67.20p 67.20p 189430
13/12/2010 67.60p 68.50p 67.60p 68.00p 1112900
10/12/2010 67.60p 68.35p 67.60p 67.60p 101110
09/12/2010 67.75p 68.50p 67.30p 67.75p 588980
08/12/2010 68.00p 68.60p 67.60p 68.60p 133820
07/12/2010 67.50p 68.40p 67.50p 67.60p 415120
06/12/2010 67.20p 68.65p 67.20p 68.30p 358440
03/12/2010 67.05p 68.10p 67.05p 68.00p 94240
02/12/2010 67.00p 68.30p 67.00p 68.15p 469770
01/12/2010 67.50p 68.18p 67.50p 67.50p 205320
30/11/2010 67.50p 68.10p 67.04p 67.65p 194660
29/11/2010 67.20p 68.31p 67.20p 67.60p 72800
26/11/2010 67.00p 68.40p 67.00p 67.20p 64650
25/11/2010 67.15p 67.66p 67.15p 67.45p 100550
24/11/2010 67.15p 67.91p 67.10p 67.15p 167300
23/11/2010 67.60p 68.67p 67.00p 67.00p 116930
22/11/2010 67.50p 68.76p 67.50p 67.50p 165720
19/11/2010 67.70p 68.76p 67.50p 67.50p 124940
18/11/2010 68.90p 68.90p 67.68p 68.90p 85470
17/11/2010 67.50p 68.75p 67.50p 67.50p 45830
16/11/2010 67.60p 68.65p 67.20p 67.20p 166490
15/11/2010 67.60p 68.90p 67.60p 68.90p 184440
12/11/2010 68.00p 69.00p 67.60p 68.50p 55920
11/11/2010 68.30p 69.50p 68.30p 68.30p 103770
10/11/2010 68.30p 69.47p 68.30p 68.40p 130250
09/11/2010 69.20p 69.70p 68.60p 68.60p 69850
08/11/2010 69.10p 69.52p 68.51p 69.05p 98050
05/11/2010 68.45p 69.53p 68.45p 69.10p 151040
04/11/2010 68.45p 69.53p 68.45p 68.45p 124210
03/11/2010 68.30p 69.50p 68.30p 68.45p 240470
02/11/2010 68.50p 69.70p 68.20p 69.10p 74940
01/11/2010 69.85p 69.85p 68.50p 69.00p 113500
29/10/2010 69.05p 69.64p 68.50p 68.50p 154440
28/10/2010 68.50p 69.75p 68.50p 69.60p 109660
27/10/2010 68.70p 69.40p 68.54p 69.30p 108010
26/10/2010 69.25p 69.50p 68.75p 68.75p 268850
25/10/2010 69.10p 69.50p 68.90p 69.50p 173070
22/10/2010 68.65p 69.00p 68.36p 69.00p 123020
21/10/2010 67.95p 69.00p 67.95p 68.30p 246460
20/10/2010 68.95p 68.95p 67.80p 68.95p 122470
19/10/2010 68.40p 69.08p 67.90p 68.00p 246330
18/10/2010 68.00p 68.30p 67.90p 68.15p 267140
15/10/2010 69.00p 69.19p 65.25p 67.40p 362170
14/10/2010 68.50p 69.30p 68.20p 69.30p 134730
13/10/2010 68.20p 69.05p 67.86p 68.85p 175560
12/10/2010 68.55p 68.98p 67.84p 68.20p 57240
11/10/2010 68.20p 68.80p 68.11p 68.50p 137920
08/10/2010 68.65p 68.95p 68.12p 68.60p 76650
07/10/2010 69.00p 69.00p 68.01p 68.65p 61390
06/10/2010 69.00p 69.18p 68.13p 69.00p 288260
05/10/2010 67.90p 69.10p 67.82p 68.50p 93800
04/10/2010 67.90p 69.18p 67.90p 67.90p 60890
01/10/2010 69.20p 69.20p 68.00p 68.00p 247700
30/09/2010 68.00p 69.00p 66.90p 69.00p 290250
29/09/2010 67.00p 67.89p 66.90p 67.20p 244260
28/09/2010 66.70p 67.90p 66.50p 67.90p 219380
27/09/2010 66.80p 67.90p 66.70p 67.60p 116770
24/09/2010 66.90p 67.30p 66.70p 66.70p 223160
23/09/2010 67.25p 68.50p 67.25p 67.40p 287580
22/09/2010 67.50p 68.30p 67.10p 67.20p 227860
21/09/2010 67.50p 67.91p 67.20p 67.50p 36760
20/09/2010 67.20p 68.30p 67.15p 67.60p 183880
17/09/2010 68.00p 68.30p 67.16p 68.30p 177340
16/09/2010 67.55p 68.38p 67.50p 67.90p 145640
15/09/2010 67.75p 68.08p 67.45p 67.55p 114040
14/09/2010 67.50p 68.22p 67.50p 67.80p 123860
13/09/2010 68.20p 68.78p 67.50p 68.00p 123910
10/09/2010 68.00p 68.09p 67.30p 67.85p 120990
09/09/2010 67.60p 67.80p 67.10p 67.45p 163310
08/09/2010 67.40p 67.55p 66.82p 67.35p 203470
07/09/2010 67.35p 67.35p 66.40p 66.95p 125100
06/09/2010 66.40p 67.35p 66.40p 66.90p 186170
03/09/2010 66.50p 66.95p 66.40p 66.80p 140160
02/09/2010 65.90p 66.25p 65.80p 66.25p 130430
01/09/2010 65.40p 66.00p 64.88p 66.00p 492890
31/08/2010 63.80p 65.30p 63.80p 65.30p 104550
27/08/2010 65.00p 65.29p 64.30p 65.00p 194330
26/08/2010 64.90p 64.90p 63.82p 64.30p 111200
25/08/2010 64.00p 64.24p 63.60p 63.60p 126250
24/08/2010 64.45p 64.90p 63.75p 63.80p 263060

*Close Price adjusted for both dividends and splits