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
21/11/2005 56.30p 56.60p 56.30p 56.30p 1146210
18/11/2005 54.70p 56.30p 54.70p 56.30p 488950
17/11/2005 54.60p 55.45p 54.60p 54.95p 607270
16/11/2005 54.60p 54.85p 54.60p 54.85p 206450
15/11/2005 54.80p 54.95p 54.60p 54.90p 342320
14/11/2005 55.20p 55.20p 54.80p 54.95p 858140
11/11/2005 55.00p 55.20p 54.50p 54.85p 627510
10/11/2005 54.40p 55.00p 54.35p 54.85p 737030
09/11/2005 54.35p 54.35p 54.30p 54.30p 243900
08/11/2005 54.60p 54.70p 54.20p 54.35p 438720
07/11/2005 53.50p 54.60p 53.00p 54.50p 574000
04/11/2005 52.60p 53.15p 52.35p 53.15p 1655760
03/11/2005 51.80p 52.70p 51.00p 52.70p 1037350
02/11/2005 51.60p 51.90p 51.60p 51.85p 1511190
01/11/2005 51.60p 51.60p 51.60p 51.60p 323120
31/10/2005 51.00p 51.60p 50.85p 51.60p 1759300
28/10/2005 51.40p 51.40p 50.60p 50.85p 299390
27/10/2005 51.50p 51.65p 50.80p 50.80p 426930
26/10/2005 51.30p 51.65p 51.30p 51.65p 325050
25/10/2005 51.40p 51.50p 51.30p 51.40p 808880
24/10/2005 50.90p 51.40p 50.90p 51.30p 355820
21/10/2005 51.70p 52.20p 50.90p 51.00p 1487390
20/10/2005 52.00p 52.50p 51.35p 52.05p 2103410
19/10/2005 51.60p 52.00p 51.35p 51.45p 972550
18/10/2005 52.00p 52.00p 51.80p 51.80p 323820
17/10/2005 51.70p 52.00p 51.70p 51.95p 629010
14/10/2005 51.40p 51.95p 51.10p 51.75p 2855550
13/10/2005 52.50p 52.75p 50.70p 51.70p 1084820
12/10/2005 52.85p 52.90p 52.50p 52.75p 231510
11/10/2005 52.80p 53.10p 52.80p 52.90p 672740
10/10/2005 53.25p 53.30p 53.00p 53.00p 817630
07/10/2005 53.70p 53.80p 53.25p 53.35p 1580750
06/10/2005 54.20p 54.20p 53.70p 54.10p 3590980
05/10/2005 55.20p 55.20p 54.20p 54.35p 656720
04/10/2005 53.05p 55.20p 52.65p 54.65p 3398340
03/10/2005 52.50p 52.65p 52.50p 52.65p 407390
30/09/2005 52.45p 52.65p 52.50p 52.60p 1057520
29/09/2005 52.45p 52.50p 52.45p 52.50p 434830
28/09/2005 52.10p 52.45p 51.85p 52.45p 841860
27/09/2005 51.50p 52.10p 51.50p 52.00p 848000
26/09/2005 51.45p 52.30p 50.95p 51.75p 655400
23/09/2005 51.65p 51.65p 51.35p 51.35p 344230
22/09/2005 51.70p 51.70p 51.25p 51.35p 318950
21/09/2005 52.10p 52.15p 51.70p 52.05p 467180
20/09/2005 52.10p 52.15p 52.10p 52.15p 189660
19/09/2005 51.85p 52.20p 51.80p 52.20p 271430
16/09/2005 51.88p 51.88p 51.80p 51.80p 209000
15/09/2005 51.77p 51.88p 51.65p 51.67p 215360
14/09/2005 51.55p 51.77p 51.50p 51.65p 2540660
13/09/2005 51.70p 51.82p 51.42p 51.70p 231320
12/09/2005 51.15p 51.75p 51.15p 51.75p 678990
09/09/2005 51.05p 51.20p 50.95p 51.20p 236040
08/09/2005 50.90p 51.10p 50.70p 50.95p 118460
07/09/2005 50.85p 51.05p 50.50p 50.75p 564510
06/09/2005 50.83p 51.05p 50.73p 51.05p 8087960
05/09/2005 50.93p 51.10p 50.93p 51.05p 1115340
02/09/2005 50.95p 51.13p 50.90p 51.10p 286360
01/09/2005 50.58p 51.20p 50.52p 51.10p 375480
31/08/2005 49.65p 50.52p 49.65p 50.52p 797380
30/08/2005 49.40p 49.90p 49.40p 49.65p 1216120
29/08/2005 49.40p 49.40p 49.40p 49.40p 0
26/08/2005 49.70p 49.80p 49.20p 49.40p 1060540
25/08/2005 49.50p 49.70p 49.20p 49.20p 546400
24/08/2005 49.80p 50.00p 49.30p 49.35p 416160
23/08/2005 49.35p 50.00p 49.00p 50.00p 1571060
22/08/2005 49.15p 49.40p 48.98p 49.00p 403800
19/08/2005 49.07p 49.32p 48.90p 49.20p 324980
18/08/2005 48.95p 49.00p 48.75p 48.90p 940800
17/08/2005 49.75p 49.90p 48.85p 49.00p 496940
16/08/2005 50.42p 50.45p 49.75p 49.85p 518450
15/08/2005 50.60p 50.90p 50.00p 50.45p 277670
12/08/2005 51.00p 51.60p 50.50p 50.50p 514720
11/08/2005 51.55p 51.80p 51.00p 51.00p 557870
10/08/2005 52.00p 52.30p 51.60p 51.80p 274550
09/08/2005 52.05p 52.32p 51.60p 51.60p 3426960
08/08/2005 51.95p 52.25p 51.90p 52.25p 576850
05/08/2005 52.30p 52.42p 51.60p 52.10p 907480
04/08/2005 52.35p 52.80p 52.25p 52.53p 451690
03/08/2005 52.30p 52.70p 52.00p 52.60p 14213680
02/08/2005 51.90p 52.15p 51.70p 52.00p 599830
01/08/2005 51.90p 52.20p 51.75p 51.85p 1398310
29/07/2005 51.75p 52.80p 51.50p 51.75p 2532960
28/07/2005 51.60p 51.70p 51.00p 51.50p 486600
27/07/2005 51.95p 52.05p 51.00p 51.00p 983560
26/07/2005 53.32p 53.45p 51.70p 52.05p 828070
25/07/2005 52.72p 54.00p 52.75p 53.45p 956300
22/07/2005 52.40p 52.78p 52.25p 52.78p 676440
21/07/2005 51.10p 52.40p 51.00p 52.25p 576110
20/07/2005 49.95p 51.20p 49.55p 51.00p 1101720
19/07/2005 49.00p 50.30p 49.00p 50.30p 838940
18/07/2005 48.90p 49.20p 48.75p 49.00p 488210
15/07/2005 49.00p 49.20p 48.65p 48.83p 631520
14/07/2005 49.20p 49.20p 48.70p 49.20p 565900
13/07/2005 48.90p 49.05p 48.65p 48.85p 1145050
12/07/2005 48.85p 49.20p 48.60p 48.95p 256930
11/07/2005 47.28p 49.20p 47.25p 48.85p 1314200
08/07/2005 46.20p 47.25p 46.10p 47.25p 3943420
07/07/2005 46.75p 46.80p 45.90p 46.10p 232600
06/07/2005 46.70p 46.85p 46.65p 46.80p 686260
05/07/2005 46.65p 46.70p 46.65p 46.65p 157270
04/07/2005 46.70p 46.70p 46.70p 46.70p 102750
01/07/2005 46.70p 46.75p 46.70p 46.70p 182360
30/06/2005 46.75p 46.75p 46.75p 46.75p 415830
29/06/2005 46.75p 46.75p 46.75p 46.75p 190690
28/06/2005 46.35p 46.75p 46.25p 46.75p 453790
27/06/2005 46.45p 46.50p 46.25p 46.25p 1032710
24/06/2005 46.50p 46.60p 46.50p 46.50p 208890
23/06/2005 46.40p 46.60p 46.35p 46.60p 1832170
22/06/2005 45.95p 46.35p 45.90p 46.35p 863230
21/06/2005 45.90p 45.90p 45.80p 45.90p 945670
20/06/2005 45.80p 45.80p 45.75p 45.80p 377610
17/06/2005 45.60p 45.75p 45.55p 45.75p 649460
16/06/2005 45.35p 45.55p 45.20p 45.55p 398780
15/06/2005 44.95p 45.30p 44.90p 45.20p 413530
14/06/2005 44.65p 44.90p 44.65p 44.90p 615340
13/06/2005 44.65p 44.70p 44.60p 44.70p 544360
10/06/2005 44.45p 44.60p 44.40p 44.60p 545560
09/06/2005 44.40p 44.50p 44.40p 44.40p 348770
08/06/2005 44.88p 44.95p 44.50p 44.50p 2275950
07/06/2005 45.20p 45.25p 44.95p 44.95p 2688000
06/06/2005 45.50p 45.70p 45.25p 45.25p 382350
03/06/2005 45.85p 45.85p 45.70p 45.70p 1075660
02/06/2005 45.70p 45.80p 45.70p 45.75p 358970
01/06/2005 45.80p 45.85p 45.80p 45.80p 572100
31/05/2005 45.85p 45.85p 45.80p 45.85p 266810
27/05/2005 46.05p 46.05p 45.80p 45.80p 530440
26/05/2005 45.95p 46.00p 45.95p 46.00p 919400
25/05/2005 46.00p 46.00p 46.00p 46.00p 335080
24/05/2005 46.30p 46.30p 46.00p 46.00p 2241800
23/05/2005 46.20p 46.30p 46.20p 46.20p 414340
20/05/2005 46.35p 46.35p 46.25p 46.30p 860990
19/05/2005 45.70p 46.30p 45.55p 46.30p 4661660
18/05/2005 44.60p 45.55p 44.55p 45.55p 6031560
17/05/2005 44.60p 44.60p 44.45p 44.55p 1701980
16/05/2005 44.35p 44.45p 44.30p 44.45p 619570
13/05/2005 44.25p 44.35p 44.25p 44.30p 1013640
12/05/2005 44.30p 44.35p 44.25p 44.35p 1920990
11/05/2005 44.25p 44.25p 44.25p 44.25p 768720
10/05/2005 44.20p 44.25p 44.15p 44.25p 818760
09/05/2005 44.15p 44.15p 44.15p 44.15p 514220
06/05/2005 44.15p 44.15p 44.05p 44.15p 983180
05/05/2005 43.35p 44.10p 43.25p 44.05p 1026560
04/05/2005 43.20p 43.25p 43.20p 43.25p 2884150
03/05/2005 43.10p 43.20p 43.00p 43.20p 752830
29/04/2005 43.10p 43.25p 42.90p 43.00p 951130
28/04/2005 43.23p 43.25p 43.18p 43.25p 2016850
27/04/2005 43.25p 43.55p 43.18p 43.18p 566150
26/04/2005 43.90p 43.90p 43.55p 43.55p 790040
25/04/2005 43.75p 43.80p 43.75p 43.80p 804340
22/04/2005 43.70p 43.80p 43.45p 43.80p 1076670
21/04/2005 42.85p 43.45p 42.85p 43.45p 1490880
20/04/2005 42.70p 42.90p 42.55p 42.90p 1191520
19/04/2005 42.15p 42.55p 41.75p 42.55p 1813570
18/04/2005 41.10p 41.75p 40.80p 41.75p 686490
15/04/2005 41.50p 41.80p 41.30p 41.80p 1541180
14/04/2005 41.90p 42.25p 41.77p 41.77p 594590
13/04/2005 42.25p 42.40p 42.25p 42.25p 376540
12/04/2005 42.50p 42.55p 42.40p 42.40p 1060940
11/04/2005 42.55p 42.55p 42.55p 42.55p 387730
08/04/2005 42.55p 42.55p 42.55p 42.55p 1965760
07/04/2005 42.55p 42.55p 42.45p 42.55p 814380
06/04/2005 42.40p 42.45p 42.30p 42.45p 1290480
05/04/2005 42.15p 42.30p 42.15p 42.30p 826230
04/04/2005 42.30p 42.35p 42.10p 42.15p 653970
01/04/2005 42.95p 43.00p 42.53p 42.53p 946610
31/03/2005 43.45p 43.55p 43.00p 43.00p 519460
30/03/2005 43.30p 43.30p 43.30p 43.30p 2124410
29/03/2005 43.25p 43.30p 43.10p 43.30p 968160
24/03/2005 43.10p 43.10p 43.10p 43.10p 1424880
23/03/2005 43.05p 43.20p 43.05p 43.10p 2526290
22/03/2005 42.50p 43.20p 42.20p 43.20p 747680
21/03/2005 42.20p 42.20p 42.10p 42.20p 1388980
18/03/2005 42.10p 42.10p 42.10p 42.10p 1453580
17/03/2005 42.25p 42.40p 42.10p 42.10p 1148630
16/03/2005 42.40p 42.45p 42.40p 42.40p 1605160
15/03/2005 42.15p 42.45p 42.10p 42.45p 4060130
14/03/2005 42.45p 42.60p 42.00p 42.10p 1823730
11/03/2005 43.35p 43.45p 42.60p 42.60p 2561130
10/03/2005 43.58p 43.58p 43.45p 43.45p 295510
09/03/2005 43.58p 43.70p 43.58p 43.58p 11461190
08/03/2005 43.90p 43.95p 43.70p 43.70p 754480
07/03/2005 44.00p 44.00p 43.85p 43.95p 5774210
04/03/2005 43.80p 43.85p 43.75p 43.85p 2759810
03/03/2005 43.50p 43.75p 43.45p 43.75p 809290
02/03/2005 43.45p 43.45p 43.45p 43.45p 241860
01/03/2005 43.35p 43.45p 43.30p 43.45p 565100
28/02/2005 43.75p 43.80p 43.55p 43.55p 206730
25/02/2005 43.70p 43.70p 43.65p 43.70p 483770
24/02/2005 43.65p 43.65p 43.50p 43.65p 232970
23/02/2005 44.00p 44.40p 43.50p 43.50p 588300
22/02/2005 44.40p 44.45p 44.15p 44.40p 679210
21/02/2005 44.45p 44.45p 44.40p 44.45p 500700
18/02/2005 44.40p 44.65p 44.40p 44.40p 616410
17/02/2005 44.30p 44.65p 44.30p 44.65p 4429490
16/02/2005 44.40p 44.55p 44.40p 44.55p 3639870
15/02/2005 44.40p 44.45p 44.40p 44.45p 398810
14/02/2005 44.40p 44.45p 44.40p 44.40p 1790480
11/02/2005 44.40p 44.45p 44.40p 44.40p 593910
10/02/2005 44.75p 45.15p 44.45p 44.45p 2235770
09/02/2005 45.40p 45.45p 45.15p 45.15p 1704210

*Close Price adjusted for both dividends and splits