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
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
22/01/2009 57.00p 57.20p 56.80p 57.20p 642790
21/01/2009 55.00p 57.50p 54.85p 57.50p 255290
20/01/2009 53.90p 55.50p 53.90p 55.50p 245710
19/01/2009 53.90p 54.80p 53.50p 53.50p 229600
16/01/2009 53.90p 54.00p 53.50p 53.50p 280290
15/01/2009 54.00p 54.20p 53.50p 53.80p 226480
14/01/2009 54.30p 55.00p 53.80p 55.00p 631860
13/01/2009 54.00p 54.80p 53.70p 54.70p 530850
12/01/2009 54.00p 54.85p 54.00p 54.00p 287000
09/01/2009 55.00p 55.00p 54.00p 54.50p 132530
08/01/2009 55.35p 55.75p 54.00p 54.80p 789570
07/01/2009 56.00p 56.50p 55.70p 55.70p 465010
06/01/2009 56.10p 56.70p 56.00p 56.70p 341000
05/01/2009 56.50p 56.90p 56.50p 56.50p 288790
02/01/2009 56.45p 56.90p 55.20p 56.50p 199860
31/12/2008 55.80p 56.30p 55.80p 56.00p 223040
30/12/2008 54.80p 55.60p 54.80p 55.60p 310170
29/12/2008 54.80p 54.80p 54.70p 54.70p 52210
24/12/2008 54.80p 54.80p 54.50p 54.50p 10640
23/12/2008 54.70p 54.80p 54.40p 54.80p 174630
22/12/2008 54.60p 55.00p 53.25p 54.70p 494310
19/12/2008 52.00p 55.30p 52.00p 55.30p 2553850
18/12/2008 51.50p 52.60p 51.40p 52.50p 542960
17/12/2008 50.50p 52.10p 50.50p 52.00p 208760
16/12/2008 51.00p 51.10p 51.00p 51.00p 231550
15/12/2008 50.40p 50.80p 50.40p 50.80p 307170
12/12/2008 51.00p 51.00p 49.00p 49.00p 157300
11/12/2008 52.50p 52.80p 52.50p 52.80p 130970
10/12/2008 52.00p 53.80p 52.00p 53.80p 241570
09/12/2008 52.60p 52.60p 52.60p 52.60p 0
08/12/2008 50.80p 52.30p 50.30p 52.30p 163270
05/12/2008 49.70p 49.70p 49.40p 49.40p 260690
04/12/2008 49.72p 50.90p 49.72p 50.90p 352880
03/12/2008 49.30p 49.50p 49.00p 49.00p 465680
02/12/2008 49.60p 49.80p 49.05p 49.80p 302530
01/12/2008 49.30p 49.40p 49.30p 49.40p 122200
28/11/2008 48.50p 49.30p 48.50p 49.30p 98130
27/11/2008 48.30p 49.20p 48.30p 48.55p 182490
26/11/2008 47.80p 48.05p 47.70p 48.05p 186110
25/11/2008 48.00p 48.20p 47.70p 48.20p 221420
24/11/2008 48.00p 48.30p 47.58p 47.70p 182770
21/11/2008 47.50p 47.60p 47.50p 47.60p 313540
20/11/2008 50.00p 50.00p 48.25p 48.25p 157410
19/11/2008 51.90p 51.90p 50.60p 50.60p 62510
18/11/2008 51.00p 52.90p 50.80p 52.20p 205930
17/11/2008 52.50p 52.50p 51.50p 51.90p 187910
14/11/2008 52.10p 53.20p 52.10p 53.20p 306840
13/11/2008 50.50p 51.60p 50.50p 51.60p 473620
12/11/2008 50.80p 51.55p 50.50p 51.55p 444580
11/11/2008 50.30p 50.95p 50.30p 50.95p 145310
10/11/2008 50.50p 51.70p 50.50p 51.70p 87110
07/11/2008 50.50p 50.50p 49.60p 50.20p 147990
06/11/2008 51.10p 51.10p 49.92p 49.92p 182180
05/11/2008 50.60p 51.85p 50.60p 51.85p 961280
04/11/2008 50.80p 51.20p 50.50p 51.00p 822730
03/11/2008 48.50p 50.45p 48.50p 50.45p 388190
31/10/2008 48.00p 48.70p 48.00p 48.50p 764810
30/10/2008 49.05p 49.05p 48.00p 48.00p 94530
29/10/2008 49.50p 49.50p 48.40p 48.40p 256800
28/10/2008 47.80p 48.80p 47.60p 48.10p 91620
27/10/2008 45.80p 48.00p 45.80p 48.00p 324770
24/10/2008 47.70p 47.80p 46.98p 47.53p 80920
23/10/2008 48.00p 48.80p 47.85p 48.80p 311430
22/10/2008 49.90p 49.90p 48.00p 48.50p 264520
21/10/2008 49.00p 49.50p 48.20p 49.50p 164120
20/10/2008 46.65p 48.70p 46.65p 48.70p 187100
17/10/2008 45.00p 46.20p 44.40p 46.20p 278390
16/10/2008 44.30p 44.80p 43.70p 44.00p 248950
15/10/2008 46.50p 46.50p 45.68p 45.68p 250300
14/10/2008 45.40p 47.30p 45.40p 47.30p 735130
13/10/2008 44.45p 44.45p 43.80p 44.20p 527540
10/10/2008 45.00p 45.00p 43.02p 43.02p 507640
09/10/2008 48.05p 48.05p 47.50p 47.50p 103790
08/10/2008 48.05p 48.05p 46.80p 47.60p 319280
07/10/2008 48.45p 49.60p 48.40p 49.50p 177110
06/10/2008 50.20p 50.20p 48.40p 48.40p 179400
03/10/2008 51.00p 51.40p 51.00p 51.40p 60660
02/10/2008 51.30p 51.60p 51.00p 51.00p 196640
01/10/2008 51.50p 51.50p 50.80p 51.50p 350840
30/09/2008 47.60p 51.50p 47.10p 51.50p 1848180
29/09/2008 50.10p 50.10p 49.35p 49.35p 667610
26/09/2008 50.40p 50.70p 50.40p 50.70p 620270
25/09/2008 50.60p 51.50p 50.50p 51.50p 257490
24/09/2008 51.10p 51.10p 50.80p 51.10p 316880
23/09/2008 51.70p 51.70p 51.10p 51.10p 526430
22/09/2008 53.30p 53.45p 53.00p 53.00p 119860
19/09/2008 53.00p 55.55p 53.00p 55.55p 739160
18/09/2008 51.70p 52.20p 51.40p 52.20p 268870
17/09/2008 52.00p 52.20p 52.00p 52.20p 238250
16/09/2008 51.50p 52.40p 51.50p 52.00p 238430
15/09/2008 51.90p 54.00p 51.90p 52.60p 365400
12/09/2008 54.00p 54.00p 54.00p 54.00p 167510
11/09/2008 53.70p 53.90p 53.55p 53.90p 162610
10/09/2008 53.90p 53.90p 52.90p 53.70p 249280
09/09/2008 54.50p 54.55p 54.50p 54.55p 94470
08/09/2008 55.00p 55.00p 53.70p 54.90p 17200
05/09/2008 53.50p 54.10p 53.50p 53.70p 182340
04/09/2008 54.80p 55.00p 54.80p 55.00p 69980
03/09/2008 54.50p 55.10p 54.50p 55.10p 247860
02/09/2008 54.10p 55.05p 54.10p 55.05p 338040
01/09/2008 54.00p 54.80p 54.00p 54.45p 198150
29/08/2008 53.80p 54.50p 53.80p 54.45p 623590
28/08/2008 53.30p 54.20p 53.30p 53.90p 630770

*Close Price adjusted for both dividends and splits