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
23/08/2010 64.90p 64.96p 64.06p 64.60p 322220
20/08/2010 63.80p 64.64p 63.80p 64.10p 6734870
19/08/2010 64.70p 65.20p 63.80p 63.80p 192870
18/08/2010 64.25p 64.82p 64.20p 64.45p 169340
17/08/2010 64.50p 64.50p 63.75p 64.20p 105890
16/08/2010 64.10p 64.73p 63.90p 63.90p 95430
13/08/2010 64.40p 64.55p 63.75p 63.75p 137250
12/08/2010 64.35p 64.85p 63.80p 63.80p 167840
11/08/2010 65.05p 65.05p 64.10p 65.00p 189190
10/08/2010 65.10p 65.15p 64.27p 64.55p 103200
09/08/2010 64.65p 65.17p 64.20p 64.40p 229160
06/08/2010 64.10p 64.50p 63.60p 64.00p 211870
05/08/2010 63.80p 64.00p 63.40p 64.00p 134150
04/08/2010 63.60p 64.00p 63.40p 63.70p 83980
03/08/2010 63.60p 64.10p 63.40p 63.90p 103520
02/08/2010 63.60p 64.06p 63.60p 63.90p 134820
30/07/2010 64.00p 64.20p 63.20p 64.20p 217870
29/07/2010 63.50p 64.10p 63.27p 63.70p 45210
28/07/2010 63.45p 64.15p 63.35p 63.75p 234420
27/07/2010 63.55p 64.30p 63.50p 63.70p 179730
26/07/2010 64.30p 64.40p 63.30p 64.40p 227430
23/07/2010 63.10p 64.20p 63.10p 63.75p 57330
22/07/2010 63.75p 64.19p 63.21p 63.55p 216310
21/07/2010 63.20p 63.89p 63.20p 63.75p 44010
20/07/2010 63.20p 63.65p 63.20p 63.20p 13740
19/07/2010 63.40p 63.95p 63.30p 63.30p 124510
16/07/2010 64.85p 64.85p 63.50p 63.50p 200680
15/07/2010 64.90p 65.00p 64.05p 64.05p 324110
14/07/2010 65.20p 65.20p 64.35p 64.35p 363660
13/07/2010 64.45p 64.94p 64.40p 64.40p 172600
12/07/2010 64.50p 64.70p 64.20p 64.60p 274090
09/07/2010 63.30p 64.45p 63.06p 64.45p 162540
08/07/2010 62.95p 63.00p 62.18p 62.70p 380820
07/07/2010 62.20p 62.75p 61.97p 62.25p 357310
06/07/2010 62.40p 62.80p 62.26p 62.40p 147040
05/07/2010 63.00p 63.20p 62.11p 63.20p 177270
02/07/2010 62.35p 62.85p 62.00p 62.60p 277390
01/07/2010 63.30p 64.09p 62.00p 62.00p 177410
30/06/2010 63.80p 64.40p 63.80p 63.90p 167010
29/06/2010 64.60p 64.85p 64.00p 64.60p 379970
28/06/2010 64.65p 64.90p 64.30p 64.60p 2675160
25/06/2010 64.65p 64.65p 64.30p 64.30p 209710
24/06/2010 64.55p 64.55p 64.30p 64.40p 245950
23/06/2010 64.30p 64.75p 64.30p 64.40p 155930
22/06/2010 65.10p 65.96p 65.00p 65.60p 678180
21/06/2010 65.40p 66.10p 65.40p 65.60p 346070
18/06/2010 65.75p 65.75p 65.06p 65.75p 182500
17/06/2010 65.50p 65.80p 65.00p 65.00p 170400
16/06/2010 65.30p 65.30p 64.70p 65.25p 378690
15/06/2010 64.50p 64.95p 64.25p 64.55p 569440
14/06/2010 64.80p 64.83p 64.07p 64.70p 434570
11/06/2010 64.05p 64.50p 63.80p 63.80p 449050
10/06/2010 64.10p 64.40p 63.75p 63.90p 108460
09/06/2010 64.10p 64.70p 64.10p 64.10p 57900
08/06/2010 65.00p 65.04p 64.20p 64.20p 65930
07/06/2010 64.40p 65.10p 64.35p 65.00p 198410
04/06/2010 64.95p 65.60p 64.80p 65.60p 641410
03/06/2010 65.50p 65.73p 65.00p 65.20p 476910
02/06/2010 65.00p 65.40p 64.45p 65.40p 413370
01/06/2010 65.90p 65.90p 65.05p 65.05p 341660
28/05/2010 65.30p 65.95p 65.30p 65.90p 330280
27/05/2010 65.35p 65.40p 65.00p 65.30p 307260
26/05/2010 63.55p 65.40p 63.48p 65.40p 991120
25/05/2010 64.10p 64.15p 63.40p 63.40p 181360
24/05/2010 64.55p 65.50p 64.52p 65.50p 253440
21/05/2010 66.45p 66.45p 64.50p 64.50p 384680
20/05/2010 67.00p 67.40p 66.70p 67.00p 300630
19/05/2010 67.10p 67.40p 66.50p 66.70p 272100
18/05/2010 67.95p 68.05p 67.50p 67.70p 139780
17/05/2010 67.40p 67.90p 66.65p 67.40p 375800
14/05/2010 67.00p 67.75p 67.00p 67.50p 593190
13/05/2010 67.40p 67.70p 67.25p 67.70p 62270
12/05/2010 66.70p 67.30p 66.43p 67.30p 110060
11/05/2010 66.90p 67.35p 66.35p 67.30p 366920
10/05/2010 67.00p 67.70p 66.95p 67.70p 160720
07/05/2010 66.00p 66.40p 65.20p 65.70p 502540
06/05/2010 67.00p 67.85p 67.00p 67.00p 243650
05/05/2010 67.50p 67.75p 67.20p 67.20p 75680
04/05/2010 67.75p 68.15p 67.50p 67.50p 191990
30/04/2010 68.35p 68.40p 67.71p 67.90p 133840
29/04/2010 67.50p 68.00p 67.31p 67.70p 317950
28/04/2010 68.10p 68.15p 67.50p 67.50p 214300
27/04/2010 68.30p 68.90p 68.20p 68.20p 208760
26/04/2010 68.35p 69.30p 68.35p 69.30p 202820
23/04/2010 68.30p 69.20p 68.30p 68.95p 175940
22/04/2010 68.60p 69.20p 68.30p 68.30p 392850
21/04/2010 68.90p 69.60p 68.81p 69.60p 208550
20/04/2010 69.00p 69.31p 68.60p 68.90p 386420
19/04/2010 68.75p 68.80p 68.50p 68.50p 211380
16/04/2010 69.35p 69.90p 68.80p 69.10p 315080
15/04/2010 69.45p 69.90p 69.15p 69.55p 80870
14/04/2010 69.60p 70.10p 69.25p 69.85p 205390
13/04/2010 69.60p 70.10p 69.60p 70.10p 206450
12/04/2010 69.60p 70.30p 69.50p 70.30p 257020
09/04/2010 69.95p 70.10p 69.50p 69.85p 125800
08/04/2010 70.35p 70.35p 69.60p 69.95p 157750
07/04/2010 70.00p 70.40p 69.80p 70.35p 253630
06/04/2010 70.20p 70.49p 70.10p 70.30p 170250
01/04/2010 70.20p 70.40p 70.00p 70.20p 380440
31/03/2010 69.60p 70.15p 69.40p 70.15p 616860
30/03/2010 69.30p 69.70p 69.20p 69.70p 637080
29/03/2010 69.20p 69.70p 69.20p 69.35p 395650
26/03/2010 69.20p 69.38p 69.20p 69.35p 403380
25/03/2010 68.70p 69.70p 67.90p 69.50p 380100
24/03/2010 68.50p 69.10p 68.40p 69.10p 709810
23/03/2010 68.60p 68.94p 68.10p 68.10p 1084590
22/03/2010 68.10p 68.88p 68.05p 68.50p 559500
19/03/2010 69.00p 69.00p 68.10p 68.10p 655760
18/03/2010 68.20p 68.90p 68.20p 68.20p 223410
17/03/2010 68.50p 69.00p 68.20p 68.20p 214490
16/03/2010 68.50p 69.00p 68.20p 69.00p 528410
15/03/2010 68.20p 69.20p 68.20p 68.50p 277130
12/03/2010 68.50p 68.85p 68.50p 68.85p 278850
11/03/2010 68.50p 69.10p 68.01p 68.60p 1120880
10/03/2010 67.90p 68.25p 67.90p 68.25p 276910
09/03/2010 67.70p 68.05p 67.50p 68.00p 220860
08/03/2010 67.40p 68.05p 67.30p 68.05p 652120
05/03/2010 66.90p 67.80p 66.81p 67.50p 327110
04/03/2010 67.00p 67.00p 66.70p 66.80p 321140
03/03/2010 66.80p 67.30p 65.80p 67.00p 581670
02/03/2010 65.40p 66.20p 65.10p 66.15p 444990
01/03/2010 65.50p 65.50p 64.57p 65.25p 148190
26/02/2010 64.30p 65.30p 64.11p 65.30p 575650
25/02/2010 64.30p 64.50p 64.10p 64.20p 229500
24/02/2010 64.50p 64.69p 64.40p 64.50p 68450
23/02/2010 64.50p 64.69p 64.50p 64.50p 183340
22/02/2010 64.50p 64.80p 64.40p 64.65p 339890
19/02/2010 64.40p 64.60p 64.20p 64.50p 1354060
18/02/2010 63.60p 64.50p 63.60p 64.50p 70170
17/02/2010 63.70p 64.20p 63.50p 64.00p 115590
16/02/2010 63.00p 63.50p 63.00p 63.00p 235130
15/02/2010 62.90p 63.30p 62.61p 62.80p 366920
12/02/2010 62.60p 62.75p 62.50p 62.60p 189150
11/02/2010 62.40p 62.40p 62.40p 62.40p 64410
10/02/2010 62.85p 62.85p 62.40p 62.80p 391280
09/02/2010 62.50p 62.80p 62.15p 62.65p 283530
08/02/2010 62.40p 62.45p 62.20p 62.30p 158520
05/02/2010 62.45p 62.60p 61.80p 62.50p 463470
04/02/2010 62.90p 63.30p 62.30p 62.30p 34130
03/02/2010 63.10p 63.50p 62.90p 63.40p 247330
02/02/2010 62.90p 63.11p 62.75p 62.90p 314410
01/02/2010 62.75p 62.90p 62.05p 62.70p 131060
29/01/2010 62.05p 62.75p 62.02p 62.75p 214010
28/01/2010 62.30p 62.68p 62.00p 62.00p 58960
27/01/2010 61.80p 62.30p 61.50p 62.20p 127610
26/01/2010 61.70p 62.30p 61.40p 62.30p 1077600
25/01/2010 62.05p 62.50p 61.60p 62.00p 1178370
22/01/2010 62.70p 62.70p 62.00p 62.70p 31080
21/01/2010 62.50p 63.00p 62.20p 63.00p 164390
20/01/2010 62.00p 62.50p 62.00p 62.50p 191460
19/01/2010 62.00p 62.20p 61.52p 61.80p 104910
18/01/2010 62.20p 62.47p 61.35p 62.20p 262720
15/01/2010 62.20p 62.50p 62.10p 62.50p 308890
14/01/2010 61.50p 62.50p 61.50p 62.50p 112800
13/01/2010 62.10p 62.10p 61.50p 61.75p 47290
12/01/2010 62.50p 62.90p 61.40p 62.10p 573440
11/01/2010 62.20p 62.90p 62.20p 62.50p 178100
08/01/2010 62.00p 62.50p 61.70p 62.45p 353210
07/01/2010 61.50p 62.10p 61.50p 61.80p 66220
06/01/2010 61.85p 62.00p 61.50p 62.00p 306200
05/01/2010 62.00p 62.07p 61.20p 61.50p 173730
04/01/2010 61.30p 62.29p 61.20p 61.85p 109810
31/12/2009 61.60p 62.40p 61.60p 61.60p 3290
30/12/2009 61.20p 62.20p 61.20p 62.20p 257530
29/12/2009 59.90p 60.85p 59.81p 60.85p 222910
24/12/2009 59.30p 59.83p 58.72p 59.80p 41260
23/12/2009 59.00p 59.60p 58.72p 59.60p 279050
22/12/2009 58.40p 59.50p 58.40p 59.50p 142750
21/12/2009 58.15p 58.70p 57.20p 58.70p 645040
18/12/2009 58.60p 58.70p 57.70p 57.70p 1036190
17/12/2009 58.85p 58.85p 58.40p 58.60p 131330
16/12/2009 58.60p 58.60p 58.50p 58.50p 192450
15/12/2009 58.75p 58.75p 57.40p 58.50p 308240
14/12/2009 58.00p 58.80p 57.85p 57.90p 539400
11/12/2009 57.90p 58.43p 57.60p 58.20p 960950
10/12/2009 58.00p 58.22p 57.75p 58.00p 529360
09/12/2009 57.95p 58.10p 57.80p 57.80p 177510
08/12/2009 58.50p 58.50p 58.00p 58.20p 480690
07/12/2009 57.60p 58.50p 57.51p 58.50p 738160
04/12/2009 57.30p 58.15p 57.23p 58.15p 128360
03/12/2009 57.65p 58.15p 57.50p 58.15p 328360
02/12/2009 56.80p 57.44p 56.80p 57.25p 52960
01/12/2009 56.70p 57.10p 56.70p 57.00p 775440
30/11/2009 56.85p 57.10p 56.62p 57.00p 240380
27/11/2009 55.00p 56.80p 55.00p 56.70p 189040
26/11/2009 55.60p 56.20p 55.40p 55.40p 202230
25/11/2009 56.25p 56.25p 56.05p 56.15p 165050
24/11/2009 56.15p 56.25p 55.80p 56.25p 21630
23/11/2009 56.30p 56.30p 55.85p 56.25p 91410
20/11/2009 55.80p 56.10p 55.70p 56.00p 686240
19/11/2009 55.50p 55.87p 55.10p 55.10p 113690
18/11/2009 56.00p 56.40p 55.60p 55.75p 152360
17/11/2009 56.30p 56.56p 56.01p 56.30p 255570
16/11/2009 56.60p 56.60p 56.30p 56.60p 573670
13/11/2009 56.50p 57.00p 56.30p 56.50p 151660
12/11/2009 57.00p 57.00p 56.30p 56.70p 69460
11/11/2009 56.40p 56.85p 56.30p 56.60p 215260
10/11/2009 56.70p 56.75p 56.30p 56.60p 368100
09/11/2009 55.80p 56.50p 55.80p 56.25p 91120
06/11/2009 54.80p 55.50p 54.50p 55.45p 1104340

*Close Price adjusted for both dividends and splits