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
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
05/11/2009 55.00p 55.05p 55.00p 55.05p 1184420
04/11/2009 55.00p 55.20p 54.80p 55.10p 882890
03/11/2009 55.05p 55.15p 54.80p 54.80p 1632780
02/11/2009 55.20p 55.70p 55.00p 55.50p 293320
30/10/2009 55.50p 55.50p 55.50p 55.50p 401420
29/10/2009 55.00p 55.20p 54.70p 55.00p 286180
28/10/2009 56.50p 56.50p 55.20p 55.20p 237210
27/10/2009 56.50p 56.95p 56.45p 56.95p 423460
26/10/2009 57.70p 58.00p 56.95p 56.95p 189770
23/10/2009 56.70p 57.40p 56.70p 57.15p 191040
22/10/2009 57.50p 57.60p 57.00p 57.25p 182300
21/10/2009 58.30p 58.30p 57.80p 58.05p 251490
20/10/2009 58.60p 59.00p 58.40p 58.55p 258070
19/10/2009 59.00p 59.00p 58.60p 58.85p 57040
16/10/2009 59.40p 59.40p 58.85p 58.85p 152390
15/10/2009 59.60p 59.60p 59.00p 59.00p 434230
14/10/2009 59.90p 59.90p 59.60p 59.90p 251790
13/10/2009 59.90p 59.90p 59.75p 59.75p 78670
12/10/2009 59.40p 60.00p 59.40p 59.90p 124750
09/10/2009 59.10p 59.85p 59.00p 59.85p 452600
08/10/2009 59.40p 59.55p 58.80p 59.55p 218650
07/10/2009 59.50p 59.70p 59.10p 59.35p 268720
06/10/2009 59.60p 59.60p 59.40p 59.60p 400450
05/10/2009 59.40p 59.40p 59.05p 59.05p 612350
02/10/2009 58.55p 59.40p 58.55p 59.40p 105570
01/10/2009 58.80p 59.00p 58.80p 58.80p 194940
30/09/2009 59.95p 60.00p 58.40p 59.25p 2314700
29/09/2009 60.00p 60.00p 60.00p 60.00p 41170
28/09/2009 58.50p 60.00p 58.20p 60.00p 189390
25/09/2009 58.45p 58.50p 58.30p 58.50p 269130
24/09/2009 58.20p 58.40p 58.20p 58.20p 211310
23/09/2009 58.30p 58.45p 58.30p 58.45p 244890
22/09/2009 58.30p 59.20p 58.30p 59.20p 96070
21/09/2009 58.35p 58.50p 58.00p 58.25p 392240
18/09/2009 57.75p 58.70p 57.75p 58.70p 118360
17/09/2009 57.70p 57.70p 57.50p 57.60p 146320
16/09/2009 57.05p 57.30p 57.05p 57.20p 357470
15/09/2009 55.95p 56.90p 55.95p 56.90p 177940
14/09/2009 56.20p 56.70p 56.05p 56.70p 129330
11/09/2009 56.15p 56.25p 56.00p 56.00p 85350
10/09/2009 56.00p 56.55p 55.30p 56.55p 197560
09/09/2009 56.20p 56.20p 56.00p 56.00p 138890
08/09/2009 55.70p 55.70p 55.70p 55.70p 67240
07/09/2009 56.20p 56.20p 55.40p 55.55p 112260
04/09/2009 55.40p 55.80p 55.40p 55.95p 173530
03/09/2009 55.35p 56.20p 55.30p 55.85p 244450
02/09/2009 56.00p 56.00p 55.50p 55.60p 296420
01/09/2009 57.00p 57.00p 56.10p 56.10p 95630
28/08/2009 56.30p 56.70p 56.30p 56.65p 175980
27/08/2009 56.10p 56.30p 56.10p 56.30p 135380
26/08/2009 56.35p 56.40p 56.10p 56.40p 396730
25/08/2009 56.10p 56.50p 55.80p 56.30p 758990
24/08/2009 55.50p 56.20p 55.50p 56.20p 1047740
21/08/2009 55.20p 56.00p 55.20p 55.75p 76460
20/08/2009 55.00p 55.60p 55.00p 55.60p 269130
19/08/2009 54.55p 55.05p 54.40p 55.05p 553810
18/08/2009 54.90p 55.00p 54.65p 54.85p 588190
17/08/2009 54.80p 55.60p 54.60p 55.60p 417910
14/08/2009 55.45p 55.45p 54.95p 55.40p 693580
13/08/2009 54.80p 55.30p 54.80p 54.90p 601710
12/08/2009 54.60p 55.15p 54.40p 55.15p 293690
11/08/2009 54.70p 55.20p 54.70p 55.20p 148320
10/08/2009 55.00p 55.05p 54.95p 55.05p 165010
07/08/2009 54.10p 54.90p 54.00p 54.80p 528770
06/08/2009 54.80p 54.80p 54.80p 54.80p 36550
05/08/2009 54.65p 54.65p 54.30p 54.30p 79390
04/08/2009 54.20p 54.65p 54.20p 54.65p 160220
03/08/2009 55.00p 55.00p 54.00p 54.00p 647900
31/07/2009 55.90p 56.10p 55.90p 56.10p 144080
30/07/2009 54.50p 55.80p 54.50p 55.80p 259410
29/07/2009 54.50p 55.40p 54.50p 55.40p 92720
28/07/2009 54.40p 54.40p 54.30p 54.30p 507630
27/07/2009 54.45p 54.55p 53.60p 54.55p 610610
24/07/2009 54.00p 54.30p 54.00p 54.30p 378670
23/07/2009 53.40p 54.00p 53.40p 54.00p 676420
22/07/2009 53.40p 53.50p 53.25p 53.40p 1240410
21/07/2009 53.50p 53.50p 53.40p 53.40p 221930
20/07/2009 53.35p 53.50p 53.15p 53.50p 570640
17/07/2009 53.20p 53.30p 53.10p 53.30p 387770
16/07/2009 53.00p 53.20p 53.00p 53.20p 153540
15/07/2009 52.20p 52.75p 52.20p 52.75p 180610
14/07/2009 52.70p 52.70p 52.70p 52.70p 192590
13/07/2009 51.65p 52.20p 51.65p 52.20p 487750
10/07/2009 52.10p 52.10p 52.10p 52.10p 163050
09/07/2009 52.50p 52.60p 52.40p 52.60p 60810
08/07/2009 51.50p 52.40p 51.50p 52.30p 123900
07/07/2009 51.70p 52.40p 51.40p 52.00p 200320
06/07/2009 52.50p 52.50p 51.40p 51.75p 428600
03/07/2009 52.00p 52.40p 51.80p 51.80p 84470
02/07/2009 53.00p 53.00p 52.60p 52.60p 116900
01/07/2009 52.80p 53.00p 52.80p 52.80p 105230
30/06/2009 52.50p 53.20p 52.40p 52.80p 437820
29/06/2009 52.30p 53.00p 52.30p 52.80p 417240
26/06/2009 51.75p 52.30p 51.75p 52.20p 197550
25/06/2009 51.70p 52.30p 51.50p 51.75p 500930
24/06/2009 51.40p 51.65p 51.40p 51.65p 460310
23/06/2009 51.45p 51.70p 51.45p 51.50p 349370
22/06/2009 52.00p 52.60p 51.40p 51.50p 384750
19/06/2009 49.60p 52.60p 49.60p 52.00p 5104660
18/06/2009 50.00p 50.20p 49.63p 49.85p 226280
17/06/2009 50.70p 50.80p 50.00p 50.00p 510800
16/06/2009 50.10p 51.30p 49.60p 51.00p 1220730
15/06/2009 51.30p 51.30p 50.10p 50.50p 466910

*Close Price adjusted for both dividends and splits