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
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
27/08/2008 52.70p 53.15p 52.70p 53.15p 76190
26/08/2008 52.40p 53.10p 52.20p 53.10p 665610
22/08/2008 53.30p 53.30p 52.90p 53.05p 367760
21/08/2008 53.00p 53.20p 52.90p 53.10p 282750
20/08/2008 53.40p 53.70p 53.20p 53.20p 378520
19/08/2008 54.85p 55.00p 53.30p 53.65p 466260
18/08/2008 54.70p 55.60p 54.70p 55.60p 340830
15/08/2008 54.50p 55.90p 54.50p 55.15p 1801440
14/08/2008 53.80p 54.70p 53.80p 54.15p 709170
13/08/2008 53.40p 53.80p 53.00p 53.55p 561460
12/08/2008 52.70p 53.50p 52.70p 53.20p 549800
11/08/2008 52.25p 52.90p 52.25p 52.85p 574980
08/08/2008 52.40p 52.45p 52.30p 52.45p 216950
07/08/2008 52.20p 52.60p 52.10p 52.60p 484850
06/08/2008 52.40p 52.60p 52.00p 52.10p 372950
05/08/2008 50.45p 51.70p 50.45p 51.10p 200570
04/08/2008 50.15p 50.20p 49.50p 49.65p 47220
01/08/2008 49.38p 49.40p 49.30p 49.40p 36030
31/07/2008 48.80p 49.80p 48.63p 49.80p 250550
30/07/2008 48.80p 49.70p 48.80p 49.70p 156380
29/07/2008 48.20p 48.90p 48.00p 48.90p 226500
28/07/2008 48.20p 48.55p 48.20p 48.55p 213600
25/07/2008 48.40p 48.40p 48.40p 48.40p 168970
24/07/2008 48.70p 48.85p 48.70p 48.85p 227220
23/07/2008 48.10p 48.80p 48.10p 48.65p 306210
22/07/2008 47.80p 48.45p 47.30p 48.45p 193380
21/07/2008 47.80p 48.40p 47.50p 48.15p 449950
18/07/2008 46.60p 47.50p 46.60p 47.50p 218720
17/07/2008 46.00p 47.80p 46.00p 47.80p 304560
16/07/2008 46.45p 46.45p 45.80p 46.35p 771990
15/07/2008 46.10p 46.25p 46.00p 46.25p 178880
14/07/2008 46.40p 46.40p 46.30p 46.30p 247000
11/07/2008 46.30p 46.65p 46.30p 46.65p 70410
10/07/2008 46.30p 47.00p 46.30p 46.80p 714240
09/07/2008 46.60p 46.80p 46.00p 46.80p 385630
08/07/2008 46.35p 46.35p 46.00p 46.00p 54000
07/07/2008 45.90p 46.35p 45.90p 46.35p 146190
04/07/2008 45.00p 45.90p 45.00p 45.90p 52750
03/07/2008 44.30p 45.30p 44.30p 45.05p 101930
02/07/2008 44.90p 45.00p 44.70p 45.00p 117040
01/07/2008 44.50p 44.70p 44.00p 44.70p 361540
30/06/2008 44.53p 45.50p 44.50p 44.60p 196180
27/06/2008 45.43p 45.43p 45.05p 45.05p 5050
26/06/2008 45.80p 45.80p 44.90p 45.43p 158180
25/06/2008 44.60p 45.75p 44.60p 45.75p 40700
24/06/2008 44.60p 44.60p 44.60p 44.60p 351030
23/06/2008 45.80p 45.80p 45.75p 45.75p 145140
20/06/2008 45.00p 45.95p 45.00p 45.80p 339090
19/06/2008 45.00p 45.60p 45.00p 45.50p 244010
18/06/2008 46.30p 46.30p 45.20p 45.60p 222000
17/06/2008 46.00p 46.30p 45.50p 46.30p 316270
16/06/2008 45.70p 46.00p 45.40p 46.00p 358970
13/06/2008 45.30p 45.40p 44.60p 45.40p 512750
12/06/2008 45.10p 45.80p 45.00p 45.80p 357550
11/06/2008 45.70p 46.70p 45.40p 45.40p 258870
10/06/2008 46.35p 46.35p 46.20p 46.20p 23470
09/06/2008 45.90p 46.35p 45.80p 46.35p 172700
06/06/2008 46.50p 46.50p 46.20p 46.20p 77960
05/06/2008 46.20p 46.65p 46.20p 46.65p 157770
04/06/2008 46.50p 46.70p 46.20p 46.70p 200950
03/06/2008 45.80p 46.70p 45.80p 46.70p 469700
02/06/2008 46.50p 46.75p 46.13p 46.45p 146850
30/05/2008 46.50p 46.75p 46.20p 46.75p 315350
29/05/2008 46.00p 46.35p 46.00p 46.35p 168310
28/05/2008 46.02p 46.45p 46.00p 46.45p 165450
27/05/2008 45.80p 46.20p 45.80p 46.15p 131510
23/05/2008 46.10p 46.20p 46.00p 46.20p 140600
22/05/2008 46.02p 46.25p 46.00p 46.25p 215740
21/05/2008 46.00p 46.70p 46.00p 46.70p 350360
20/05/2008 46.90p 46.90p 46.70p 46.70p 203290
19/05/2008 47.50p 47.50p 47.30p 47.30p 35570
16/05/2008 46.90p 47.25p 46.90p 47.25p 100650
15/05/2008 46.30p 46.90p 46.30p 46.90p 386630
14/05/2008 45.80p 46.90p 45.80p 46.90p 168570
13/05/2008 47.00p 47.00p 46.30p 46.55p 303150
12/05/2008 46.20p 46.50p 46.20p 46.50p 58750
09/05/2008 46.20p 46.60p 46.20p 46.20p 222190
08/05/2008 46.00p 46.60p 46.00p 46.60p 174880
07/05/2008 46.33p 46.70p 46.33p 46.63p 825870
06/05/2008 46.40p 47.08p 46.35p 46.80p 570430
02/05/2008 47.20p 47.40p 46.70p 47.20p 178960
01/05/2008 46.80p 46.80p 46.20p 46.20p 64140
30/04/2008 46.30p 46.60p 45.70p 46.30p 196300
29/04/2008 46.80p 46.80p 45.60p 45.70p 269740
28/04/2008 46.50p 46.80p 46.50p 46.80p 294120
25/04/2008 46.60p 46.60p 46.60p 46.60p 98560
24/04/2008 46.00p 46.60p 45.80p 45.80p 422150
23/04/2008 46.00p 46.60p 46.00p 46.30p 218710
22/04/2008 46.50p 46.50p 46.05p 46.05p 127470
21/04/2008 46.40p 46.50p 46.40p 46.50p 74190
18/04/2008 46.20p 46.50p 46.20p 46.40p 116990
17/04/2008 46.00p 46.50p 46.00p 46.50p 86050
16/04/2008 46.20p 46.30p 46.00p 46.30p 220740
15/04/2008 45.60p 46.00p 45.20p 46.00p 429400
14/04/2008 45.30p 45.80p 45.03p 45.80p 275090
11/04/2008 46.40p 46.40p 46.00p 46.40p 58850
10/04/2008 45.75p 46.00p 45.75p 46.00p 82570

*Close Price adjusted for both dividends and splits