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
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
09/11/2007 46.50p 47.35p 46.50p 47.35p 194420
08/11/2007 46.00p 47.22p 46.00p 46.50p 843130
07/11/2007 48.60p 48.78p 47.00p 46.85p 784710
06/11/2007 48.60p 48.63p 48.10p 48.78p 303000
05/11/2007 48.20p 48.30p 47.20p 48.30p 708310
02/11/2007 48.60p 48.60p 47.73p 47.73p 741490
01/11/2007 49.00p 49.90p 48.40p 48.40p 682190
31/10/2007 49.50p 49.50p 49.50p 49.90p 275160
30/10/2007 49.70p 50.00p 49.50p 50.10p 313790
29/10/2007 50.65p 50.70p 50.00p 50.05p 800100
26/10/2007 49.95p 50.00p 49.70p 50.10p 1872200
25/10/2007 49.30p 50.15p 49.30p 49.83p 611970
24/10/2007 49.40p 49.88p 48.60p 48.80p 241950
23/10/2007 49.90p 49.90p 49.60p 49.88p 779390
22/10/2007 49.20p 49.92p 48.60p 49.00p 636440
19/10/2007 50.10p 50.10p 50.00p 50.05p 1375590
18/10/2007 50.70p 50.70p 50.70p 50.45p 1931830
17/10/2007 50.80p 50.85p 50.50p 50.70p 1398080
16/10/2007 49.80p 50.50p 49.80p 50.40p 1025680
15/10/2007 50.50p 50.50p 50.30p 50.45p 812530
12/10/2007 50.50p 51.00p 50.50p 51.00p 627640
11/10/2007 50.50p 50.83p 50.50p 50.90p 714050
10/10/2007 50.40p 50.40p 50.40p 50.60p 524180
09/10/2007 50.30p 50.90p 50.30p 51.00p 781320
08/10/2007 50.50p 50.60p 50.50p 50.80p 371970
05/10/2007 50.10p 50.50p 50.00p 50.00p 373710
04/10/2007 50.20p 50.60p 50.10p 50.50p 2854010
03/10/2007 50.10p 50.95p 50.00p 50.55p 701030
02/10/2007 50.10p 50.10p 50.10p 50.60p 1878400
01/10/2007 49.70p 49.70p 49.70p 50.40p 543360
28/09/2007 49.70p 50.20p 49.70p 50.30p 1005270
27/09/2007 50.20p 50.20p 50.20p 50.10p 338290
26/09/2007 50.20p 50.20p 50.20p 50.20p 799460
25/09/2007 49.80p 50.00p 49.50p 50.00p 613760
24/09/2007 50.70p 50.70p 50.70p 50.35p 129410
21/09/2007 50.00p 50.85p 50.00p 50.70p 612130
20/09/2007 50.20p 50.20p 49.80p 50.20p 480310
19/09/2007 49.90p 51.00p 49.80p 50.75p 481400
18/09/2007 48.50p 49.40p 48.45p 49.55p 585410
17/09/2007 49.00p 49.00p 48.80p 48.80p 1184680
14/09/2007 49.32p 49.32p 49.00p 49.00p 412830
13/09/2007 49.20p 49.45p 49.00p 49.45p 1264000
12/09/2007 49.10p 49.40p 49.10p 49.45p 708780
11/09/2007 48.50p 49.20p 47.42p 49.20p 654050
10/09/2007 47.50p 47.50p 47.30p 47.42p 343920
07/09/2007 48.70p 48.80p 47.55p 47.95p 1286110
06/09/2007 48.00p 48.73p 48.00p 48.80p 2120690
05/09/2007 48.32p 48.32p 48.12p 48.25p 472640
04/09/2007 48.00p 48.70p 48.00p 48.53p 9461900
03/09/2007 48.10p 48.10p 48.10p 48.32p 118090
31/08/2007 48.38p 48.40p 47.58p 48.35p 364040
30/08/2007 47.42p 47.42p 47.20p 47.58p 1141880
29/08/2007 47.67p 47.70p 47.18p 47.50p 367640
28/08/2007 47.33p 47.45p 47.33p 47.60p 915910
24/08/2007 47.10p 47.10p 47.10p 47.13p 313980
23/08/2007 48.05p 48.05p 47.10p 47.10p 844160
22/08/2007 47.25p 47.47p 46.75p 47.30p 738510
21/08/2007 46.63p 46.63p 46.40p 46.80p 668960
20/08/2007 46.53p 46.70p 46.53p 46.65p 108970
17/08/2007 46.08p 46.73p 46.00p 46.65p 1636730
16/08/2007 46.30p 46.30p 46.00p 46.25p 1632780
15/08/2007 46.57p 46.70p 46.47p 47.13p 145000
14/08/2007 46.88p 46.88p 46.88p 46.70p 1093150
13/08/2007 46.50p 46.85p 46.20p 46.85p 1085540
10/08/2007 46.30p 46.30p 45.80p 45.85p 1536230
09/08/2007 47.45p 47.45p 46.50p 46.60p 1464280
08/08/2007 47.30p 47.30p 47.28p 47.33p 371550
07/08/2007 46.77p 46.82p 46.75p 46.80p 2379030
06/08/2007 46.57p 46.57p 46.57p 46.15p 121160
03/08/2007 46.53p 46.53p 46.50p 46.57p 243330
02/08/2007 47.00p 47.00p 46.40p 46.70p 231670
01/08/2007 46.50p 47.00p 46.30p 47.00p 328550
31/07/2007 47.30p 47.30p 47.20p 47.20p 377040
30/07/2007 46.22p 46.37p 45.90p 46.28p 136540
27/07/2007 46.00p 46.40p 45.97p 46.35p 1470380
26/07/2007 46.63p 46.63p 45.90p 46.05p 1496940
25/07/2007 46.80p 47.10p 46.50p 46.68p 2198990
24/07/2007 47.60p 47.60p 47.30p 47.30p 1407360
23/07/2007 47.55p 47.55p 47.55p 47.87p 194110
20/07/2007 47.73p 47.73p 47.55p 47.55p 711350
19/07/2007 48.00p 48.00p 48.00p 48.00p 2271770
18/07/2007 48.30p 48.30p 48.00p 48.00p 662890
17/07/2007 48.50p 48.65p 48.50p 48.65p 2907080
16/07/2007 49.00p 49.00p 48.87p 48.93p 983940
13/07/2007 49.00p 49.05p 49.00p 49.10p 670790
12/07/2007 48.20p 48.20p 48.20p 48.20p 442340
11/07/2007 48.20p 48.20p 48.20p 48.20p 443280
10/07/2007 48.80p 48.80p 48.50p 48.55p 11259580
09/07/2007 49.03p 49.03p 49.03p 49.00p 266500
06/07/2007 48.83p 48.83p 48.83p 49.03p 2016810
05/07/2007 48.80p 48.95p 48.80p 48.90p 126420
04/07/2007 48.75p 48.75p 48.75p 48.85p 1122710
03/07/2007 48.70p 48.85p 48.70p 48.93p 2550840
02/07/2007 48.70p 48.70p 48.60p 48.67p 1431850
29/06/2007 48.50p 48.80p 48.50p 48.60p 1764210
28/06/2007 48.40p 48.43p 48.40p 48.67p 1722490
27/06/2007 48.00p 48.32p 48.00p 48.40p 3343540

*Close Price adjusted for both dividends and splits