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
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
09/04/2008 45.80p 45.80p 45.50p 45.75p 421240
08/04/2008 45.30p 45.75p 45.20p 45.75p 190390
07/04/2008 45.70p 45.85p 45.40p 45.70p 340550
04/04/2008 44.68p 45.40p 44.68p 45.40p 266290
03/04/2008 45.60p 45.75p 44.80p 45.23p 706270
02/04/2008 45.00p 46.00p 45.00p 45.75p 305460
01/04/2008 44.50p 45.60p 44.50p 45.60p 659800
31/03/2008 45.50p 45.77p 44.90p 45.70p 408820
28/03/2008 45.00p 45.60p 45.00p 45.50p 432950
27/03/2008 44.70p 44.70p 44.50p 44.65p 735510
26/03/2008 44.20p 44.30p 44.20p 44.25p 468750
25/03/2008 44.20p 44.50p 43.45p 44.00p 138060
20/03/2008 43.40p 43.45p 42.40p 43.45p 128170
19/03/2008 43.80p 43.95p 42.60p 43.95p 392620
18/03/2008 42.40p 43.00p 41.95p 43.00p 516610
17/03/2008 41.00p 42.90p 41.00p 41.95p 373410
14/03/2008 43.30p 43.70p 42.50p 42.90p 276350
13/03/2008 44.50p 44.50p 43.00p 43.70p 523520
12/03/2008 43.90p 44.40p 43.70p 44.05p 379880
11/03/2008 43.00p 44.00p 43.00p 43.80p 131150
10/03/2008 44.23p 44.60p 43.00p 43.92p 849750
07/03/2008 44.30p 45.80p 44.00p 44.00p 257620
06/03/2008 46.10p 46.30p 45.20p 45.80p 404600
05/03/2008 45.80p 46.30p 45.75p 46.30p 325400
04/03/2008 45.70p 45.75p 45.70p 45.75p 33890
03/03/2008 46.30p 46.30p 45.70p 45.70p 26070
29/02/2008 46.00p 46.50p 46.00p 46.30p 208950
28/02/2008 46.00p 46.50p 46.00p 46.50p 515600
27/02/2008 46.40p 46.70p 46.00p 46.00p 163850
26/02/2008 46.20p 46.90p 46.20p 46.70p 452560
25/02/2008 46.35p 46.70p 46.35p 46.70p 204240
22/02/2008 46.90p 46.90p 46.10p 46.35p 467820
21/02/2008 47.05p 47.05p 47.05p 47.05p 301570
20/02/2008 47.00p 47.05p 47.00p 47.05p 148380
19/02/2008 47.30p 47.65p 47.00p 47.65p 157830
18/02/2008 47.20p 47.30p 47.00p 47.30p 381480
15/02/2008 47.30p 47.30p 46.50p 46.50p 252490
14/02/2008 48.00p 48.00p 47.30p 48.00p 374380
13/02/2008 48.00p 48.00p 47.45p 47.45p 197180
12/02/2008 47.10p 48.00p 46.93p 47.65p 121130
11/02/2008 46.55p 46.95p 46.55p 46.95p 145800
08/02/2008 46.40p 47.20p 46.40p 47.20p 500180
07/02/2008 46.20p 47.30p 44.80p 46.08p 1081540
06/02/2008 46.50p 48.20p 46.50p 47.30p 104050
05/02/2008 48.00p 48.20p 48.00p 48.20p 105140
04/02/2008 48.40p 48.40p 47.30p 48.05p 195970
01/02/2008 47.60p 47.80p 47.45p 47.80p 52900
31/01/2008 47.20p 47.60p 46.90p 47.45p 276540
30/01/2008 47.10p 47.60p 47.10p 47.60p 196520
29/01/2008 47.00p 48.20p 47.00p 47.85p 223120
28/01/2008 47.85p 48.65p 47.00p 47.60p 75430
25/01/2008 49.10p 49.30p 48.30p 48.65p 283720
24/01/2008 49.20p 49.30p 49.20p 49.30p 1177420
23/01/2008 47.10p 48.10p 47.10p 47.80p 445110
22/01/2008 46.10p 47.70p 45.90p 47.65p 696940
21/01/2008 49.50p 49.95p 48.00p 48.30p 422220
18/01/2008 49.75p 50.30p 49.50p 49.95p 213190
17/01/2008 49.80p 50.60p 49.80p 50.30p 384010
16/01/2008 49.80p 50.20p 49.80p 50.20p 287280
15/01/2008 50.20p 50.50p 50.00p 50.00p 666700
14/01/2008 49.55p 50.30p 49.55p 50.30p 253650
11/01/2008 49.60p 50.10p 49.60p 49.90p 102260
10/01/2008 49.00p 50.10p 48.95p 50.10p 319850
09/01/2008 48.40p 48.95p 48.20p 48.95p 689410
08/01/2008 48.40p 48.60p 48.40p 48.60p 137540
07/01/2008 48.60p 48.60p 48.40p 48.40p 105500
04/01/2008 49.50p 49.50p 48.80p 48.80p 436690
03/01/2008 49.20p 49.72p 49.20p 49.72p 239350
02/01/2008 49.50p 49.70p 49.50p 49.70p 92510
31/12/2007 49.70p 49.70p 49.50p 49.58p 158900
28/12/2007 49.50p 50.15p 49.50p 50.00p 139820
27/12/2007 49.75p 50.15p 49.75p 50.15p 47310
24/12/2007 50.30p 50.30p 49.75p 49.75p 11270
21/12/2007 49.60p 50.30p 49.15p 50.30p 316590
20/12/2007 48.90p 49.15p 48.90p 49.15p 277800
19/12/2007 47.80p 48.83p 47.80p 48.83p 75300
18/12/2007 48.10p 48.70p 47.80p 47.80p 146310
17/12/2007 48.60p 49.65p 48.60p 48.70p 89950
14/12/2007 49.05p 49.65p 49.00p 49.65p 227940
13/12/2007 49.80p 50.10p 49.00p 49.00p 285990
12/12/2007 50.10p 50.10p 50.10p 50.10p 349640
11/12/2007 49.90p 49.90p 49.90p 50.05p 93760
10/12/2007 49.50p 49.50p 49.50p 49.90p 150890
07/12/2007 49.50p 49.50p 49.50p 49.75p 135130
06/12/2007 50.00p 50.00p 49.80p 50.00p 552240
05/12/2007 49.00p 49.70p 49.00p 50.05p 101390
04/12/2007 49.10p 49.10p 49.00p 49.00p 236300
03/12/2007 49.80p 49.80p 49.80p 49.48p 130920
30/11/2007 48.90p 49.50p 48.90p 49.50p 136190
29/11/2007 49.00p 49.20p 48.80p 49.20p 1224030
28/11/2007 48.50p 48.50p 47.80p 48.85p 398860
27/11/2007 47.20p 48.50p 47.20p 48.50p 403760
26/11/2007 48.00p 48.18p 47.80p 48.00p 974270
23/11/2007 47.00p 47.60p 47.00p 47.35p 273310
22/11/2007 47.00p 47.00p 47.00p 47.15p 318690
21/11/2007 46.70p 47.50p 46.50p 46.85p 648830
20/11/2007 47.70p 47.70p 46.65p 47.50p 109330
19/11/2007 47.00p 47.00p 46.80p 47.10p 306110
16/11/2007 47.20p 47.60p 46.90p 47.25p 539500
15/11/2007 47.22p 47.58p 47.00p 47.60p 351470
14/11/2007 47.20p 48.00p 47.20p 47.65p 194220
13/11/2007 47.00p 47.00p 47.00p 47.00p 378170
12/11/2007 47.00p 47.30p 47.00p 47.20p 301730

*Close Price adjusted for both dividends and splits