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
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
12/06/2009 51.00p 51.40p 51.00p 51.05p 332830
11/06/2009 51.30p 51.60p 50.60p 51.60p 388370
10/06/2009 51.80p 52.00p 51.00p 51.55p 458520
09/06/2009 51.40p 51.90p 51.40p 51.70p 312250
08/06/2009 51.10p 51.60p 50.85p 51.50p 452920
05/06/2009 51.00p 51.70p 50.55p 51.70p 199930
04/06/2009 50.90p 50.90p 49.90p 50.80p 100300
03/06/2009 50.70p 50.95p 50.30p 50.75p 380170
02/06/2009 51.30p 51.30p 50.50p 51.20p 397600
01/06/2009 51.30p 51.60p 50.80p 51.20p 282610
29/05/2009 50.75p 51.00p 50.45p 50.80p 365270
28/05/2009 50.80p 51.30p 50.40p 50.95p 230420
27/05/2009 51.50p 51.50p 51.30p 51.30p 227500
26/05/2009 51.25p 51.30p 50.70p 51.30p 357100
22/05/2009 50.85p 51.20p 50.85p 51.20p 283760
21/05/2009 51.20p 51.40p 50.40p 50.80p 446410
20/05/2009 51.60p 51.70p 50.75p 51.65p 481130
19/05/2009 51.15p 51.60p 51.15p 51.30p 346640
18/05/2009 49.50p 51.20p 49.50p 51.20p 7266610
15/05/2009 50.00p 50.30p 50.00p 50.30p 6285750
14/05/2009 50.10p 50.20p 49.80p 50.20p 1047970
13/05/2009 50.20p 50.40p 50.00p 50.00p 1497430
12/05/2009 49.70p 50.40p 49.70p 50.20p 3186930
11/05/2009 52.00p 52.00p 49.90p 50.10p 1095740
08/05/2009 52.00p 52.10p 51.70p 51.70p 176190
07/05/2009 52.30p 52.50p 51.70p 51.70p 915250
06/05/2009 52.30p 52.30p 51.70p 51.70p 442910
05/05/2009 52.00p 52.30p 52.00p 52.30p 243740
01/05/2009 52.40p 52.40p 51.60p 52.00p 250810
30/04/2009 52.20p 52.35p 51.90p 52.25p 413870
29/04/2009 51.40p 52.00p 50.80p 52.00p 230830
28/04/2009 50.10p 51.50p 50.10p 51.20p 312410
27/04/2009 49.85p 51.20p 49.80p 51.20p 333480
24/04/2009 50.00p 51.60p 49.80p 50.50p 6593790
23/04/2009 49.20p 50.00p 49.20p 49.70p 576120
22/04/2009 49.60p 50.30p 48.70p 49.90p 4968000
21/04/2009 50.30p 51.05p 49.80p 49.80p 862710
20/04/2009 51.80p 51.95p 50.40p 50.40p 506570
17/04/2009 52.45p 52.45p 51.90p 51.90p 126080
16/04/2009 52.40p 52.80p 52.10p 52.45p 349060
15/04/2009 52.75p 52.80p 52.10p 52.50p 353320
14/04/2009 53.10p 53.20p 52.30p 52.60p 477700
09/04/2009 52.50p 53.10p 52.50p 52.50p 781700
08/04/2009 52.70p 53.20p 52.50p 52.85p 111630
07/04/2009 53.10p 54.10p 52.70p 52.70p 214330
06/04/2009 54.50p 54.55p 53.30p 54.30p 343670
03/04/2009 54.30p 54.40p 53.30p 54.00p 516150
02/04/2009 54.50p 54.60p 53.95p 54.60p 684950
01/04/2009 54.00p 54.90p 53.50p 54.35p 479840
31/03/2009 52.00p 55.05p 52.00p 55.05p 3230550
30/03/2009 52.00p 53.00p 52.00p 52.80p 249440
27/03/2009 52.80p 53.00p 52.40p 53.00p 160430
26/03/2009 52.60p 52.90p 52.00p 52.90p 518280
25/03/2009 52.50p 52.70p 52.40p 52.65p 312550
24/03/2009 52.75p 53.20p 51.75p 53.20p 152420
23/03/2009 52.25p 53.25p 52.00p 52.75p 578600
20/03/2009 52.65p 52.90p 52.00p 52.90p 947730
19/03/2009 53.80p 53.80p 53.00p 53.00p 369500
18/03/2009 54.10p 54.10p 53.40p 53.40p 310050
17/03/2009 54.20p 54.45p 53.70p 54.10p 417200
16/03/2009 53.30p 54.40p 53.30p 54.00p 482790
13/03/2009 53.20p 53.85p 53.20p 53.30p 674930
12/03/2009 51.40p 53.20p 51.40p 53.20p 598900
11/03/2009 51.90p 53.00p 51.60p 52.40p 354320
10/03/2009 49.60p 52.00p 49.60p 51.90p 437880
09/03/2009 50.20p 51.00p 49.50p 51.00p 556520
06/03/2009 51.00p 51.00p 50.00p 50.80p 295530
05/03/2009 51.75p 51.75p 51.05p 51.25p 208240
04/03/2009 51.40p 52.35p 50.95p 51.80p 558190
03/03/2009 51.80p 51.80p 50.70p 51.65p 779050
02/03/2009 52.10p 52.10p 51.30p 51.90p 429570
27/02/2009 54.90p 54.90p 53.00p 53.30p 296250
26/02/2009 54.70p 55.45p 54.60p 55.00p 489450
25/02/2009 54.50p 55.00p 54.25p 54.70p 546430
24/02/2009 54.80p 54.80p 53.50p 54.25p 483330
23/02/2009 55.95p 56.10p 55.00p 55.00p 457220
20/02/2009 56.70p 56.80p 55.90p 55.90p 178550
19/02/2009 57.40p 57.40p 57.10p 57.25p 453040
18/02/2009 57.50p 57.50p 57.00p 57.20p 938460
17/02/2009 57.70p 57.70p 57.30p 57.50p 1081420
16/02/2009 56.80p 57.70p 56.80p 57.50p 1636150
13/02/2009 57.80p 57.95p 57.30p 57.40p 438810
12/02/2009 58.20p 58.20p 57.20p 58.00p 798260
11/02/2009 58.20p 58.30p 57.50p 57.85p 193340
10/02/2009 58.15p 58.20p 57.80p 58.20p 64920
09/02/2009 58.20p 58.20p 57.85p 58.15p 590960
06/02/2009 57.60p 58.10p 57.60p 57.90p 489420
05/02/2009 57.80p 58.25p 57.60p 58.20p 682620
04/02/2009 59.00p 59.00p 58.50p 58.90p 883370
03/02/2009 57.30p 59.20p 57.30p 57.75p 796580
02/02/2009 59.00p 59.00p 56.80p 56.80p 413480
30/01/2009 58.40p 58.50p 57.80p 57.80p 229200
29/01/2009 57.65p 58.80p 57.50p 58.60p 304400
28/01/2009 58.15p 58.80p 58.00p 58.80p 344540
27/01/2009 58.30p 59.20p 57.40p 59.20p 678660
26/01/2009 57.50p 58.45p 56.80p 58.30p 681540
23/01/2009 56.80p 57.50p 56.80p 57.50p 359750

*Close Price adjusted for both dividends and splits