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
08/09/2006 49.90p 49.90p 49.48p 49.48p 105330
07/09/2006 49.00p 49.90p 49.00p 49.90p 178440
06/09/2006 49.65p 49.72p 49.65p 49.72p 246360
05/09/2006 49.40p 49.70p 49.40p 49.65p 527760
04/09/2006 49.20p 49.55p 49.10p 49.55p 409930
01/09/2006 49.20p 49.20p 49.10p 49.20p 1206980
31/08/2006 48.75p 48.85p 48.60p 48.85p 240210
30/08/2006 48.40p 48.75p 48.40p 48.75p 267880
29/08/2006 48.40p 48.60p 48.40p 48.60p 2969580
25/08/2006 48.50p 48.50p 48.43p 48.43p 7930440
24/08/2006 48.30p 48.50p 48.30p 48.50p 907300
23/08/2006 48.50p 48.55p 48.50p 48.55p 9403980
22/08/2006 48.63p 48.70p 48.58p 48.58p 2104610
21/08/2006 48.00p 48.73p 48.00p 48.63p 1428040
18/08/2006 47.95p 47.95p 47.80p 47.80p 375750
17/08/2006 48.15p 48.20p 48.15p 48.20p 62070
16/08/2006 48.40p 48.40p 48.15p 48.15p 395210
15/08/2006 48.15p 48.15p 48.05p 48.05p 614690
14/08/2006 47.90p 48.15p 47.90p 48.15p 287860
11/08/2006 48.28p 48.28p 47.60p 47.95p 299920
10/08/2006 48.25p 48.25p 48.05p 48.05p 204950
09/08/2006 47.73p 48.40p 47.60p 48.40p 1315060
08/08/2006 47.80p 48.23p 47.80p 48.23p 221950
07/08/2006 47.82p 48.32p 47.80p 48.15p 1002810
04/08/2006 48.40p 48.50p 48.00p 48.32p 1410800
03/08/2006 48.50p 48.60p 48.20p 48.20p 1180090
02/08/2006 48.65p 48.70p 48.60p 48.60p 1646610
01/08/2006 48.55p 48.65p 48.40p 48.55p 480690
31/07/2006 48.60p 48.70p 48.50p 48.65p 1644570
28/07/2006 48.60p 48.70p 48.60p 48.70p 396560
27/07/2006 48.43p 48.60p 48.40p 48.60p 451470
26/07/2006 47.98p 48.43p 47.90p 48.43p 869840
25/07/2006 48.18p 48.20p 47.90p 47.98p 719860
24/07/2006 48.00p 48.10p 47.30p 47.75p 320220
21/07/2006 47.80p 48.18p 47.00p 47.00p 721110
20/07/2006 47.80p 47.85p 47.60p 47.85p 733880
19/07/2006 46.98p 47.73p 46.70p 47.73p 275930
18/07/2006 46.90p 46.90p 46.20p 46.60p 5119430
17/07/2006 47.00p 47.05p 46.90p 47.05p 392120
14/07/2006 47.87p 47.87p 47.45p 47.55p 1139020
13/07/2006 48.00p 48.00p 47.90p 47.90p 171060
12/07/2006 48.43p 48.43p 48.07p 48.40p 206340
11/07/2006 48.30p 48.50p 48.07p 48.07p 6512970
10/07/2006 48.30p 48.43p 48.20p 48.43p 756630
07/07/2006 48.10p 48.50p 48.10p 48.50p 663030
06/07/2006 47.50p 48.40p 47.50p 48.40p 454350
05/07/2006 48.00p 48.00p 47.60p 47.90p 678270
04/07/2006 48.47p 48.50p 48.20p 48.50p 428810
03/07/2006 48.40p 48.67p 48.32p 48.32p 805880
30/06/2006 48.43p 48.70p 48.10p 48.40p 3850390
29/06/2006 47.30p 47.90p 47.22p 47.90p 1133070
28/06/2006 47.40p 47.50p 47.40p 47.42p 9086700
27/06/2006 48.07p 48.10p 47.42p 47.65p 2133420
26/06/2006 48.07p 48.07p 47.20p 47.47p 631130
23/06/2006 47.90p 47.90p 47.50p 47.90p 454760
22/06/2006 47.85p 48.23p 47.75p 48.23p 41550
21/06/2006 47.75p 47.95p 47.75p 47.85p 362770
20/06/2006 47.95p 47.95p 47.65p 47.75p 199070
19/06/2006 47.65p 47.95p 47.65p 47.95p 77970
16/06/2006 48.20p 48.20p 47.65p 47.65p 181800
15/06/2006 47.50p 47.70p 47.00p 47.70p 2641420
14/06/2006 47.80p 47.80p 47.40p 47.40p 501110
13/06/2006 47.60p 47.60p 47.40p 47.40p 256420
12/06/2006 49.65p 49.65p 49.40p 49.40p 740570
09/06/2006 49.10p 49.85p 48.65p 49.85p 488120
08/06/2006 48.60p 49.00p 48.60p 48.65p 229660
07/06/2006 48.65p 49.00p 48.65p 49.00p 395290
06/06/2006 48.10p 48.65p 47.85p 48.30p 284930
05/06/2006 48.70p 48.70p 48.60p 48.60p 518810
02/06/2006 48.95p 48.95p 48.40p 48.75p 291140
01/06/2006 48.70p 48.70p 48.55p 48.55p 805820
31/05/2006 48.50p 48.70p 48.50p 48.70p 478910
30/05/2006 48.60p 48.60p 48.35p 48.60p 455420
26/05/2006 48.05p 48.75p 47.60p 48.75p 1578090
25/05/2006 47.05p 47.25p 46.85p 47.25p 465880
24/05/2006 48.00p 48.00p 47.55p 47.55p 495340
23/05/2006 46.85p 48.00p 46.85p 48.00p 1275300
22/05/2006 49.15p 49.45p 46.10p 46.10p 688740
19/05/2006 49.10p 49.45p 49.10p 49.35p 795810
18/05/2006 49.30p 49.30p 49.15p 49.15p 1184630
17/05/2006 49.00p 50.20p 49.00p 49.40p 1917170
16/05/2006 47.55p 49.00p 47.40p 49.00p 2794500
15/05/2006 48.05p 48.05p 46.05p 47.50p 2208200
12/05/2006 50.70p 50.70p 48.80p 48.80p 1253790
11/05/2006 52.20p 52.80p 51.20p 51.45p 1021420
10/05/2006 52.25p 52.80p 52.25p 52.60p 357650
09/05/2006 52.75p 52.85p 52.20p 52.55p 638670
08/05/2006 52.30p 52.30p 52.20p 52.25p 846270
05/05/2006 52.60p 52.60p 52.40p 52.40p 361930
04/05/2006 52.40p 52.45p 52.40p 52.45p 702970
03/05/2006 53.20p 53.20p 52.65p 52.65p 356720
02/05/2006 53.25p 53.25p 52.80p 53.20p 769460
28/04/2006 53.30p 53.65p 53.30p 53.55p 1049330
27/04/2006 53.80p 53.80p 53.30p 53.40p 895570
26/04/2006 54.35p 54.40p 54.10p 54.10p 722730
25/04/2006 54.00p 54.10p 53.70p 54.10p 2511350
24/04/2006 54.35p 54.80p 54.00p 54.15p 801220
21/04/2006 54.50p 54.95p 54.50p 54.95p 425690
20/04/2006 55.00p 55.20p 54.70p 55.20p 1001410
19/04/2006 55.00p 55.40p 54.90p 55.40p 758570
18/04/2006 55.50p 55.50p 55.35p 55.35p 1511910
13/04/2006 55.20p 55.50p 55.20p 55.50p 362260
12/04/2006 54.95p 55.35p 54.90p 55.15p 615170
11/04/2006 56.20p 56.20p 55.50p 55.50p 980740
10/04/2006 56.70p 56.70p 56.35p 56.60p 924830
07/04/2006 57.10p 57.15p 57.10p 57.15p 906650
06/04/2006 57.60p 57.60p 57.20p 57.30p 1455950
05/04/2006 57.60p 57.60p 57.45p 57.45p 2196790
04/04/2006 58.20p 58.25p 57.70p 57.90p 355150
03/04/2006 57.35p 58.05p 57.35p 57.85p 1404700
31/03/2006 57.80p 57.80p 57.50p 57.50p 868880
30/03/2006 58.20p 58.20p 58.00p 58.10p 576500
29/03/2006 58.45p 58.50p 58.20p 58.35p 489450
28/03/2006 58.70p 58.70p 58.45p 58.45p 604500
27/03/2006 58.80p 58.85p 58.70p 58.85p 703700
24/03/2006 59.05p 59.15p 59.00p 59.10p 1059740
23/03/2006 59.40p 59.40p 59.20p 59.20p 439470
22/03/2006 58.75p 58.85p 58.75p 58.80p 519850
21/03/2006 59.50p 59.70p 58.80p 58.85p 985530
20/03/2006 59.65p 59.70p 59.40p 59.40p 477430
17/03/2006 59.00p 59.70p 59.00p 59.70p 936240
16/03/2006 58.70p 58.95p 58.70p 58.85p 631050
15/03/2006 57.80p 58.50p 57.80p 58.50p 488040
14/03/2006 58.00p 58.05p 57.90p 57.90p 323820
13/03/2006 58.05p 58.05p 58.00p 58.00p 404050
10/03/2006 57.55p 58.05p 57.40p 57.85p 1031210
09/03/2006 57.70p 58.10p 57.40p 58.10p 530030
08/03/2006 58.30p 58.30p 57.40p 57.55p 1302120
07/03/2006 58.75p 58.75p 58.55p 58.55p 1152720
06/03/2006 59.30p 59.30p 58.75p 59.00p 1706170
03/03/2006 59.25p 59.60p 59.25p 59.50p 1434950
02/03/2006 58.30p 59.25p 58.00p 59.25p 927350
01/03/2006 57.90p 58.25p 57.20p 58.05p 1775890
28/02/2006 57.85p 58.00p 57.85p 58.00p 803010
27/02/2006 57.90p 58.15p 57.85p 58.00p 698900
24/02/2006 58.05p 58.05p 58.05p 58.05p 576280
23/02/2006 58.00p 58.10p 57.75p 57.75p 412220
22/02/2006 57.80p 57.90p 57.60p 57.60p 453350
21/02/2006 57.70p 57.90p 57.70p 57.80p 987310
20/02/2006 57.20p 57.20p 57.15p 57.15p 293380
17/02/2006 57.15p 57.20p 57.15p 57.20p 711230
16/02/2006 56.85p 56.90p 56.80p 56.90p 122420
15/02/2006 56.80p 56.85p 56.80p 56.85p 850810
14/02/2006 57.05p 57.15p 56.95p 57.15p 1274140
13/02/2006 57.30p 57.35p 57.10p 57.35p 489450
10/02/2006 58.20p 58.20p 57.10p 57.30p 619600
09/02/2006 57.40p 57.70p 56.80p 57.70p 673930
08/02/2006 56.80p 56.80p 56.45p 56.80p 1188180
07/02/2006 57.05p 57.05p 56.80p 56.90p 522700
06/02/2006 56.90p 57.20p 56.90p 57.20p 313890
03/02/2006 56.90p 57.30p 56.90p 56.90p 704440
02/02/2006 57.20p 57.35p 57.20p 57.35p 685750
01/02/2006 57.25p 57.55p 57.20p 57.55p 329640
31/01/2006 57.25p 57.60p 57.00p 57.55p 432310
30/01/2006 57.50p 57.60p 57.50p 57.60p 184900
27/01/2006 57.10p 57.55p 56.85p 57.55p 412560
26/01/2006 56.65p 56.85p 56.65p 56.85p 642120
25/01/2006 56.55p 56.70p 56.45p 56.70p 681360
24/01/2006 56.35p 56.60p 56.35p 56.60p 420260
23/01/2006 56.55p 57.40p 56.35p 56.55p 2034560
20/01/2006 57.65p 57.65p 57.25p 57.25p 1008830
19/01/2006 56.30p 57.65p 56.30p 57.55p 666860
18/01/2006 56.80p 57.05p 56.30p 56.55p 1066520
17/01/2006 57.05p 57.30p 56.80p 57.05p 220920
16/01/2006 57.00p 57.30p 57.00p 57.30p 297700
13/01/2006 57.55p 57.60p 57.00p 57.40p 253630
12/01/2006 57.65p 57.65p 57.60p 57.60p 976460
11/01/2006 57.30p 58.00p 56.40p 57.90p 1703420
10/01/2006 57.20p 57.35p 57.20p 57.30p 1032080
09/01/2006 57.00p 57.20p 55.10p 57.10p 761740
06/01/2006 57.00p 57.10p 57.00p 57.10p 423900
05/01/2006 57.20p 57.30p 57.00p 57.05p 342010
04/01/2006 56.50p 57.15p 56.50p 57.15p 3110660
03/01/2006 56.60p 56.95p 55.10p 56.95p 994920
30/12/2005 56.70p 56.70p 56.45p 56.55p 81240
29/12/2005 56.30p 56.70p 56.20p 56.45p 281660
28/12/2005 56.15p 57.10p 55.90p 56.20p 568470
23/12/2005 56.30p 56.45p 56.25p 56.25p 212320
22/12/2005 55.70p 57.10p 55.50p 56.25p 438740
21/12/2005 55.40p 55.55p 55.30p 55.45p 114270
20/12/2005 55.80p 55.80p 55.30p 55.30p 316150
19/12/2005 55.10p 55.80p 55.10p 55.65p 537270
16/12/2005 55.30p 55.30p 55.05p 55.05p 1011870
15/12/2005 55.20p 55.30p 55.20p 55.30p 500640
14/12/2005 55.20p 55.20p 54.95p 54.95p 543000
13/12/2005 54.90p 55.05p 54.90p 55.05p 2203430
12/12/2005 55.25p 56.80p 54.90p 55.05p 388790
09/12/2005 55.00p 55.30p 55.00p 55.30p 1377810
08/12/2005 55.05p 59.10p 55.00p 55.25p 502360
07/12/2005 55.30p 55.45p 55.30p 55.45p 1118270
06/12/2005 56.00p 56.00p 55.20p 55.65p 8133120
05/12/2005 55.70p 56.00p 55.70p 55.70p 533230
02/12/2005 55.40p 56.30p 55.10p 55.75p 492240
01/12/2005 55.50p 55.55p 55.10p 55.40p 507270
30/11/2005 55.80p 56.30p 55.50p 55.55p 824800
29/11/2005 56.20p 56.35p 56.00p 56.20p 210670
28/11/2005 56.50p 56.50p 56.20p 56.35p 411700
25/11/2005 56.40p 56.40p 56.35p 56.35p 428280
24/11/2005 56.40p 56.40p 56.40p 56.40p 464240
23/11/2005 56.05p 56.40p 56.05p 56.40p 750080

*Close Price adjusted for both dividends and splits