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
26/06/2007 48.50p 48.50p 48.10p 48.20p 802070
25/06/2007 48.80p 48.83p 48.60p 48.93p 651620
22/06/2007 49.00p 49.00p 49.00p 49.15p 4994190
21/06/2007 49.45p 49.45p 48.80p 49.10p 1744350
20/06/2007 49.70p 49.70p 49.40p 49.40p 3344320
19/06/2007 50.00p 50.00p 49.90p 50.00p 1072460
18/06/2007 50.20p 50.20p 50.00p 50.05p 1064300
15/06/2007 49.85p 50.23p 49.85p 50.20p 1939710
14/06/2007 49.58p 49.90p 49.58p 49.90p 545940
13/06/2007 48.90p 49.05p 48.90p 49.00p 1515490
12/06/2007 49.55p 49.60p 49.00p 49.40p 975200
11/06/2007 49.00p 49.70p 49.00p 49.70p 1005890
08/06/2007 49.00p 49.50p 49.00p 49.55p 1617750
07/06/2007 49.00p 49.50p 48.80p 49.40p 2164540
06/06/2007 49.72p 49.72p 49.05p 49.30p 799920
05/06/2007 50.50p 50.50p 50.00p 50.25p 863400
04/06/2007 50.20p 50.52p 50.20p 50.37p 297880
01/06/2007 50.23p 50.50p 50.10p 50.45p 1121600
31/05/2007 50.20p 50.50p 50.20p 50.33p 1440670
30/05/2007 49.60p 49.70p 49.60p 50.08p 828420
29/05/2007 49.70p 49.70p 49.70p 49.90p 647140
25/05/2007 50.33p 50.33p 50.33p 49.92p 659520
24/05/2007 50.00p 50.35p 49.90p 50.33p 536650
23/05/2007 50.20p 50.20p 49.83p 50.35p 505440
22/05/2007 49.90p 50.00p 49.50p 50.00p 1302740
21/05/2007 50.75p 50.75p 49.90p 50.08p 1225610
18/05/2007 49.90p 50.33p 49.90p 50.23p 657470
17/05/2007 49.80p 49.80p 49.80p 49.88p 1749660
16/05/2007 50.00p 50.00p 49.40p 49.50p 538880
15/05/2007 49.60p 49.60p 49.52p 49.75p 419930
14/05/2007 49.78p 49.80p 49.60p 49.72p 829420
11/05/2007 50.40p 50.40p 49.45p 49.55p 1074120
10/05/2007 50.60p 50.60p 50.60p 50.85p 616130
09/05/2007 50.63p 51.25p 50.63p 50.90p 326830
08/05/2007 51.10p 51.10p 50.63p 50.93p 408620
04/05/2007 50.95p 51.00p 50.70p 50.93p 876740
03/05/2007 51.08p 51.08p 50.65p 50.85p 227910
02/05/2007 50.42p 50.90p 50.42p 50.73p 320070
01/05/2007 50.55p 50.55p 50.40p 50.65p 225290
30/04/2007 50.33p 50.75p 50.33p 50.65p 1610340
27/04/2007 50.50p 50.52p 50.50p 50.73p 844120
26/04/2007 50.55p 50.55p 50.55p 50.55p 493300
25/04/2007 50.10p 50.10p 50.10p 50.37p 245940
24/04/2007 50.10p 50.70p 50.10p 50.35p 1126280
23/04/2007 50.55p 50.65p 50.55p 50.50p 235210
20/04/2007 49.83p 50.20p 49.83p 50.37p 900550
19/04/2007 49.97p 49.97p 49.72p 49.80p 880120
18/04/2007 50.00p 50.05p 50.00p 50.10p 806060
17/04/2007 50.00p 50.00p 49.85p 50.05p 2423520
16/04/2007 49.48p 50.25p 49.48p 50.15p 964230
13/04/2007 48.20p 49.00p 48.20p 48.85p 543380
12/04/2007 48.80p 48.90p 48.80p 48.55p 289920
11/04/2007 47.80p 48.80p 47.80p 48.63p 7678150
10/04/2007 48.00p 48.20p 47.80p 48.05p 1182290
05/04/2007 48.00p 48.00p 47.60p 47.78p 688360
04/04/2007 47.60p 47.93p 47.60p 47.73p 4443960
03/04/2007 47.85p 47.85p 47.70p 47.73p 1824770
02/04/2007 47.45p 48.20p 47.45p 47.65p 478800
30/03/2007 47.98p 47.98p 47.60p 47.78p 2780180
29/03/2007 47.85p 47.85p 47.70p 48.20p 663100
28/03/2007 48.05p 48.05p 47.50p 47.73p 1617350
27/03/2007 48.00p 48.00p 47.80p 47.95p 1173910
26/03/2007 48.53p 48.53p 48.20p 48.20p 742980
23/03/2007 48.70p 48.80p 48.40p 48.70p 2625830
22/03/2007 47.90p 48.80p 47.90p 48.40p 7862440
21/03/2007 47.50p 47.95p 47.50p 47.93p 968180
20/03/2007 47.20p 47.30p 47.20p 47.62p 464010
19/03/2007 47.20p 47.20p 47.20p 47.55p 1704300
16/03/2007 47.87p 47.90p 47.25p 47.90p 845570
15/03/2007 47.30p 47.50p 47.20p 47.60p 841530
14/03/2007 47.40p 47.40p 46.80p 47.30p 1373400
13/03/2007 48.32p 48.32p 47.50p 47.67p 954130
12/03/2007 47.80p 47.80p 47.80p 48.05p 551550
09/03/2007 47.73p 48.15p 47.73p 48.02p 860360
08/03/2007 47.70p 48.20p 47.70p 48.20p 728900
07/03/2007 47.30p 47.50p 47.22p 47.55p 1201800
06/03/2007 47.20p 47.20p 47.20p 47.02p 2230510
05/03/2007 46.60p 47.00p 45.80p 47.00p 1239640
02/03/2007 47.40p 47.60p 46.85p 46.85p 1816170
01/03/2007 47.80p 47.80p 47.10p 47.45p 1529590
28/02/2007 48.00p 48.00p 47.00p 47.50p 445000
27/02/2007 49.75p 49.97p 48.90p 48.85p 1464640
26/02/2007 50.00p 50.00p 49.78p 49.97p 493850
23/02/2007 49.85p 50.00p 49.80p 49.90p 1109690
22/02/2007 50.15p 50.15p 49.90p 50.00p 286400
21/02/2007 50.25p 50.25p 49.90p 50.00p 1529970
20/02/2007 50.00p 50.02p 49.90p 50.00p 1798340
19/02/2007 49.80p 50.10p 49.80p 50.15p 406650
16/02/2007 50.00p 50.00p 49.90p 50.00p 4261640
15/02/2007 49.75p 50.70p 49.58p 49.90p 2698240
14/02/2007 49.70p 49.70p 49.30p 49.58p 564240
13/02/2007 49.00p 49.63p 49.00p 49.63p 2027030
12/02/2007 49.20p 49.20p 48.93p 49.10p 769510
09/02/2007 49.07p 49.10p 49.00p 49.03p 1308070
08/02/2007 49.10p 49.10p 48.90p 48.98p 793730
07/02/2007 49.00p 49.03p 48.90p 49.10p 16166720
06/02/2007 48.90p 49.10p 48.80p 49.10p 4449310
05/02/2007 49.10p 49.10p 48.90p 49.00p 6864790
02/02/2007 49.00p 49.00p 48.80p 49.05p 67091900
01/02/2007 49.00p 49.00p 48.80p 48.80p 6050910
31/01/2007 48.90p 48.98p 48.73p 48.95p 1782630
30/01/2007 48.60p 48.98p 48.60p 48.80p 2148190
29/01/2007 48.80p 48.80p 48.80p 48.95p 630210
26/01/2007 48.60p 49.00p 48.60p 48.80p 1697090
25/01/2007 49.30p 49.30p 49.00p 49.05p 1397030
24/01/2007 49.20p 49.25p 48.93p 49.00p 796490
23/01/2007 49.20p 49.20p 48.95p 48.95p 10353380
22/01/2007 49.30p 49.50p 49.25p 49.35p 701760
19/01/2007 49.30p 49.40p 49.12p 49.30p 1317170
18/01/2007 49.43p 49.43p 49.20p 49.18p 3004080
17/01/2007 49.40p 49.40p 49.00p 49.18p 422980
16/01/2007 49.23p 49.23p 49.20p 49.20p 1346660
15/01/2007 49.05p 49.25p 49.00p 49.25p 3202540
12/01/2007 49.30p 49.30p 48.93p 49.05p 691090
11/01/2007 48.90p 49.50p 48.90p 49.23p 1610410
10/01/2007 48.65p 48.65p 48.65p 48.78p 268570
09/01/2007 48.90p 49.05p 48.70p 48.70p 1096390
08/01/2007 48.80p 48.85p 48.80p 48.78p 678440
05/01/2007 48.47p 48.80p 48.30p 48.40p 1435410
04/01/2007 48.47p 48.47p 48.47p 48.43p 407230
03/01/2007 48.45p 48.78p 48.00p 48.30p 3498320
02/01/2007 48.80p 48.80p 48.80p 48.60p 285740
29/12/2006 48.50p 48.70p 48.50p 48.55p 95880
28/12/2006 48.65p 48.65p 48.58p 48.63p 527340
27/12/2006 48.73p 48.80p 48.73p 48.80p 186450
22/12/2006 48.95p 48.95p 48.95p 49.05p 222420
21/12/2006 49.20p 49.40p 48.80p 48.95p 554120
20/12/2006 49.05p 49.40p 48.98p 49.40p 349660
19/12/2006 49.20p 49.20p 49.20p 48.98p 707530
18/12/2006 49.20p 49.20p 49.00p 49.00p 640080
15/12/2006 49.50p 49.50p 49.00p 49.35p 877740
14/12/2006 49.50p 49.50p 49.40p 49.40p 775870
13/12/2006 49.38p 49.38p 49.38p 49.48p 670120
12/12/2006 49.10p 49.10p 49.10p 49.38p 7744460
11/12/2006 49.50p 49.68p 49.10p 49.10p 1284420
08/12/2006 49.12p 49.12p 49.12p 49.32p 387180
07/12/2006 49.18p 49.60p 49.05p 49.12p 1123960
06/12/2006 49.20p 49.68p 49.20p 49.35p 1486610
05/12/2006 49.30p 49.60p 49.20p 49.20p 295520
04/12/2006 49.23p 49.60p 49.20p 49.25p 1324540
01/12/2006 49.80p 49.95p 49.80p 49.80p 643930
30/11/2006 49.80p 50.10p 49.70p 49.95p 280490
29/11/2006 49.60p 50.00p 48.80p 50.08p 4593120
28/11/2006 49.40p 49.40p 48.80p 48.80p 952140
27/11/2006 50.42p 50.42p 50.00p 50.23p 811670
24/11/2006 50.77p 50.77p 50.60p 50.60p 560140
23/11/2006 51.00p 51.63p 51.00p 51.63p 722620
22/11/2006 51.40p 51.40p 51.00p 51.28p 1029000
21/11/2006 51.37p 51.37p 51.37p 51.50p 513250
20/11/2006 51.45p 51.40p 51.40p 51.37p 388500
17/11/2006 52.00p 52.00p 51.40p 51.45p 808280
16/11/2006 51.40p 51.40p 51.30p 51.80p 585760
15/11/2006 51.20p 51.65p 51.20p 51.30p 676770
14/11/2006 50.98p 50.98p 50.85p 50.98p 453520
13/11/2006 50.63p 50.70p 50.55p 50.65p 780900
10/11/2006 51.40p 51.40p 50.60p 50.70p 1312890
09/11/2006 51.48p 51.75p 51.48p 51.45p 746520
08/11/2006 51.93p 51.93p 51.40p 51.65p 843070
07/11/2006 51.63p 51.80p 51.40p 51.40p 1159960
06/11/2006 52.00p 52.00p 51.80p 51.80p 677290
03/11/2006 51.98p 51.98p 51.98p 51.75p 308850
02/11/2006 52.02p 52.10p 51.80p 51.98p 841910
01/11/2006 52.40p 52.40p 52.05p 52.05p 1065050
31/10/2006 52.50p 52.50p 52.50p 52.50p 802600
30/10/2006 52.50p 52.50p 52.47p 52.50p 1818350
27/10/2006 53.00p 53.30p 52.45p 52.58p 761240
26/10/2006 52.40p 52.50p 52.40p 52.78p 627130
25/10/2006 52.23p 52.32p 52.23p 52.32p 681520
24/10/2006 52.00p 52.23p 52.00p 52.23p 173940
23/10/2006 52.10p 52.10p 52.10p 52.10p 263260
20/10/2006 52.42p 52.45p 51.80p 52.13p 1030440
19/10/2006 52.20p 52.20p 51.73p 51.73p 228410
18/10/2006 52.00p 52.00p 51.50p 52.00p 856530
17/10/2006 51.20p 51.20p 51.00p 51.00p 324090
16/10/2006 51.15p 51.42p 50.90p 51.42p 2504740
13/10/2006 51.50p 51.50p 50.90p 51.15p 834130
12/10/2006 51.35p 51.50p 51.35p 51.50p 698060
11/10/2006 50.90p 51.00p 50.90p 51.00p 820100
10/10/2006 50.25p 50.50p 49.80p 50.50p 3635720
09/10/2006 49.50p 50.00p 49.35p 49.80p 790370
06/10/2006 49.45p 49.52p 49.35p 49.35p 708110
05/10/2006 49.30p 49.48p 49.10p 49.45p 1502150
04/10/2006 48.93p 49.12p 48.93p 49.12p 481720
03/10/2006 49.40p 49.40p 49.18p 49.18p 770350
02/10/2006 49.65p 49.65p 49.43p 49.60p 822340
29/09/2006 49.25p 49.60p 49.10p 49.20p 1187490
28/09/2006 49.30p 49.48p 49.00p 49.38p 863300
27/09/2006 48.80p 49.12p 48.80p 49.12p 268470
26/09/2006 48.75p 49.05p 48.30p 49.05p 814000
25/09/2006 48.40p 48.40p 48.30p 48.35p 128440
22/09/2006 49.25p 49.25p 48.70p 48.93p 942920
21/09/2006 48.98p 49.07p 48.98p 49.07p 1451430
20/09/2006 49.10p 49.10p 48.87p 48.98p 3406230
19/09/2006 48.90p 49.38p 48.87p 48.87p 525490
18/09/2006 49.50p 49.80p 49.25p 49.25p 720350
15/09/2006 50.00p 50.00p 49.85p 49.85p 584050
14/09/2006 49.50p 49.78p 49.50p 49.78p 634030
13/09/2006 50.00p 50.05p 49.78p 49.78p 1389500
12/09/2006 49.80p 49.85p 49.75p 49.75p 930480
11/09/2006 49.48p 49.90p 49.38p 49.38p 229450

*Close Price adjusted for both dividends and splits