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
08/02/2005 45.10p 45.45p 44.95p 45.45p 765220
07/02/2005 44.90p 44.95p 44.85p 44.95p 308620
04/02/2005 44.85p 44.85p 44.85p 44.85p 724730
03/02/2005 44.95p 45.00p 44.85p 44.85p 2856960
02/02/2005 45.00p 45.00p 45.00p 45.00p 1010220
01/02/2005 45.00p 45.00p 45.00p 45.00p 195400
31/01/2005 45.10p 45.15p 45.00p 45.00p 260540
28/01/2005 45.15p 45.20p 45.15p 45.15p 662300
27/01/2005 45.55p 45.70p 45.20p 45.20p 649100
26/01/2005 46.00p 46.05p 45.70p 45.70p 2815670
25/01/2005 46.00p 46.05p 46.00p 46.05p 1488000
24/01/2005 46.00p 46.00p 46.00p 46.00p 1850560
21/01/2005 45.80p 46.00p 45.75p 46.00p 1054030
20/01/2005 45.75p 45.75p 45.75p 45.75p 396130
19/01/2005 45.75p 45.75p 45.75p 45.75p 243230
18/01/2005 45.75p 45.75p 45.75p 45.75p 368600
17/01/2005 45.75p 45.75p 45.75p 45.75p 807610
14/01/2005 45.80p 45.90p 45.75p 45.75p 1215670
13/01/2005 45.85p 45.95p 45.75p 45.90p 1224250
12/01/2005 45.65p 45.75p 45.65p 45.75p 1486060
11/01/2005 45.55p 45.60p 45.50p 45.60p 1814800
10/01/2005 45.50p 45.50p 45.50p 45.50p 1170640
07/01/2005 45.15p 45.50p 45.05p 45.50p 590560
06/01/2005 45.05p 45.05p 45.05p 45.05p 309370
05/01/2005 44.85p 45.05p 44.85p 45.05p 623570
04/01/2005 44.80p 45.05p 44.75p 45.05p 194980
31/12/2004 44.65p 44.75p 44.65p 44.75p 56630
30/12/2004 44.25p 44.65p 44.20p 44.65p 334650
29/12/2004 44.20p 44.20p 44.20p 44.20p 197670
24/12/2004 44.20p 44.20p 44.15p 44.20p 354960
23/12/2004 44.00p 44.15p 43.95p 44.15p 630390
22/12/2004 43.65p 43.95p 43.60p 43.95p 426020
21/12/2004 43.25p 43.60p 43.15p 43.60p 395060
20/12/2004 43.10p 43.15p 43.05p 43.15p 401570
17/12/2004 43.15p 43.55p 43.05p 43.05p 892430
16/12/2004 43.25p 43.55p 43.20p 43.55p 952100
15/12/2004 42.75p 43.20p 42.55p 43.20p 3467600
14/12/2004 42.45p 42.55p 42.40p 42.55p 436590
13/12/2004 42.35p 42.40p 42.30p 42.40p 373020
10/12/2004 42.35p 42.35p 42.30p 42.30p 424820
09/12/2004 42.35p 42.35p 42.35p 42.35p 767170
08/12/2004 42.75p 42.90p 42.35p 42.35p 1000800
07/12/2004 43.05p 43.05p 42.90p 42.90p 263840
06/12/2004 43.45p 43.50p 43.05p 43.05p 938590
03/12/2004 43.45p 43.55p 43.40p 43.50p 495870
02/12/2004 43.40p 43.40p 43.40p 43.40p 233120
01/12/2004 43.40p 43.50p 43.40p 43.40p 250520
30/11/2004 43.55p 43.60p 43.50p 43.50p 279450
29/11/2004 43.95p 44.00p 43.60p 43.60p 410080
26/11/2004 44.35p 44.40p 44.00p 44.00p 437680
25/11/2004 44.55p 44.55p 44.40p 44.40p 296040
24/11/2004 44.65p 44.70p 44.60p 44.60p 527260
23/11/2004 44.60p 44.70p 44.60p 44.70p 562320
22/11/2004 44.65p 44.90p 44.50p 44.60p 241030
19/11/2004 45.50p 45.55p 44.90p 44.90p 937020
18/11/2004 45.55p 45.55p 45.55p 45.55p 276990
17/11/2004 44.95p 45.55p 44.90p 45.55p 567480
16/11/2004 45.45p 45.45p 44.90p 44.90p 1255290
15/11/2004 45.25p 45.35p 45.25p 45.35p 224250
12/11/2004 45.40p 45.40p 45.25p 45.25p 437750
11/11/2004 45.40p 45.40p 45.35p 45.35p 183250
10/11/2004 45.35p 45.40p 45.35p 45.35p 594000
09/11/2004 45.50p 45.60p 45.40p 45.40p 385690
08/11/2004 45.60p 45.60p 45.60p 45.60p 140280
05/11/2004 45.35p 45.60p 44.75p 45.60p 370300
04/11/2004 45.50p 45.55p 44.75p 44.75p 395170
03/11/2004 44.75p 45.45p 44.35p 45.40p 184920
02/11/2004 44.35p 44.45p 44.25p 44.35p 639610
01/11/2004 44.30p 44.50p 44.25p 44.45p 358430
29/10/2004 44.25p 44.25p 44.25p 44.25p 293000
28/10/2004 44.10p 44.25p 43.75p 44.25p 468260
27/10/2004 43.35p 43.75p 43.15p 43.75p 1289070
26/10/2004 43.35p 43.55p 43.15p 43.15p 150950
25/10/2004 44.90p 45.40p 43.55p 43.55p 676030
22/10/2004 45.65p 45.70p 45.40p 45.40p 593320
21/10/2004 45.70p 45.73p 45.70p 45.70p 145870
20/10/2004 45.80p 45.85p 45.73p 45.73p 452140
19/10/2004 45.70p 45.85p 45.65p 45.85p 1564740
18/10/2004 45.65p 45.75p 45.65p 45.65p 269520
15/10/2004 45.95p 46.00p 45.70p 45.75p 664010
14/10/2004 45.95p 46.10p 45.95p 46.00p 476730
13/10/2004 46.10p 46.10p 46.10p 46.10p 2996710
12/10/2004 46.10p 46.17p 46.00p 46.10p 833160
11/10/2004 46.25p 46.25p 46.15p 46.15p 1371410
08/10/2004 46.80p 47.10p 46.20p 46.20p 843680
07/10/2004 47.40p 47.40p 47.10p 47.10p 484070
06/10/2004 47.40p 47.40p 47.35p 47.35p 343120
05/10/2004 47.50p 47.50p 47.35p 47.40p 486650
04/10/2004 47.00p 47.35p 46.65p 47.35p 469140
01/10/2004 46.60p 46.65p 46.45p 46.65p 850690
30/09/2004 46.35p 46.65p 46.30p 46.45p 958340
29/09/2004 45.70p 46.30p 45.65p 46.30p 397700
28/09/2004 46.35p 46.40p 45.60p 45.65p 542690
27/09/2004 46.40p 46.40p 46.40p 46.40p 202410
24/09/2004 46.25p 46.40p 46.25p 46.40p 1134190
23/09/2004 46.05p 46.10p 46.05p 46.10p 664420
22/09/2004 45.70p 46.05p 45.45p 46.05p 2088480
21/09/2004 45.08p 45.50p 45.00p 45.45p 476680
20/09/2004 45.00p 45.05p 44.95p 45.00p 723590
17/09/2004 44.95p 45.00p 44.95p 44.95p 545160
16/09/2004 44.80p 45.00p 44.80p 45.00p 293080
15/09/2004 45.00p 45.05p 44.85p 44.85p 170030
14/09/2004 45.05p 45.05p 45.05p 45.05p 123980
13/09/2004 45.05p 45.10p 44.95p 45.05p 443230
10/09/2004 45.15p 45.15p 45.10p 45.10p 415040
09/09/2004 45.40p 45.50p 45.15p 45.15p 207560
08/09/2004 45.50p 45.50p 45.50p 45.50p 190210
07/09/2004 45.70p 45.70p 45.50p 45.50p 534340
06/09/2004 45.60p 45.70p 45.50p 45.65p 264630
03/09/2004 45.30p 45.60p 45.30p 45.50p 230290
02/09/2004 44.60p 45.45p 44.50p 45.45p 151360
01/09/2004 44.15p 44.50p 44.05p 44.50p 183490
31/08/2004 44.15p 44.25p 44.05p 44.05p 292890
27/08/2004 44.20p 44.25p 44.15p 44.25p 143670
26/08/2004 43.38p 44.15p 43.10p 44.15p 462900
25/08/2004 42.70p 43.10p 42.60p 43.10p 160210
24/08/2004 42.40p 42.60p 42.35p 42.60p 515790
23/08/2004 40.90p 42.35p 40.85p 42.35p 834070
20/08/2004 40.85p 40.85p 40.85p 40.85p 619020
19/08/2004 40.45p 40.85p 40.25p 40.85p 667760
18/08/2004 40.25p 40.25p 40.25p 40.25p 655450
17/08/2004 40.50p 40.55p 40.25p 40.25p 300870
16/08/2004 41.10p 41.25p 40.55p 40.55p 115000
13/08/2004 41.40p 41.60p 41.25p 41.25p 389040
12/08/2004 41.68p 41.70p 41.60p 41.60p 134850
11/08/2004 41.85p 41.85p 41.70p 41.70p 197970
10/08/2004 41.80p 41.90p 41.65p 41.70p 320700
09/08/2004 42.15p 42.35p 41.90p 41.90p 163550
06/08/2004 42.55p 42.75p 42.35p 42.35p 341530
05/08/2004 42.75p 42.75p 42.75p 42.75p 363290
04/08/2004 42.70p 42.85p 42.60p 42.60p 1968560
03/08/2004 42.45p 42.85p 42.20p 42.85p 436330
02/08/2004 42.20p 42.20p 42.20p 42.20p 182440
30/07/2004 42.20p 42.35p 42.20p 42.20p 618250
29/07/2004 42.50p 42.50p 42.35p 42.35p 293210
28/07/2004 42.90p 42.95p 42.60p 42.60p 319050
27/07/2004 43.35p 43.45p 42.95p 42.95p 152460
26/07/2004 44.05p 44.15p 43.40p 43.45p 311950
23/07/2004 44.30p 44.35p 44.15p 44.15p 298900
22/07/2004 44.45p 44.75p 44.35p 44.35p 125120
21/07/2004 44.90p 45.10p 44.75p 44.75p 593150
20/07/2004 45.50p 45.65p 45.10p 45.10p 348040
19/07/2004 45.85p 46.05p 45.65p 45.65p 169170
16/07/2004 46.05p 46.05p 46.05p 46.05p 225370
15/07/2004 46.10p 46.15p 46.05p 46.05p 1297990
14/07/2004 46.15p 46.40p 46.15p 46.15p 181600
13/07/2004 46.45p 46.45p 46.40p 46.40p 585000
12/07/2004 46.60p 46.70p 46.50p 46.50p 181910
09/07/2004 46.70p 46.70p 46.70p 46.70p 602710
08/07/2004 46.85p 46.95p 46.75p 46.75p 800130
07/07/2004 47.00p 47.05p 46.95p 46.95p 323080
06/07/2004 47.05p 47.10p 47.05p 47.05p 916850
05/07/2004 46.95p 47.10p 46.90p 47.10p 283970
02/07/2004 46.90p 47.00p 46.90p 46.90p 192710
01/07/2004 47.25p 47.25p 47.00p 47.00p 88610
30/06/2004 47.10p 47.15p 47.05p 47.15p 160000
29/06/2004 46.85p 47.05p 46.80p 47.05p 854440
28/06/2004 46.80p 46.80p 46.80p 46.80p 94420
25/06/2004 46.80p 46.80p 46.80p 46.80p 716290
24/06/2004 46.05p 46.75p 46.05p 46.75p 208650
23/06/2004 45.90p 45.90p 45.90p 45.90p 488780
22/06/2004 45.90p 45.90p 45.90p 45.90p 796110
21/06/2004 45.90p 45.90p 45.90p 45.90p 1406920
18/06/2004 45.90p 46.00p 45.90p 45.90p 570440
17/06/2004 46.00p 46.00p 46.00p 46.00p 265340
16/06/2004 45.90p 45.90p 45.90p 46.00p 92750
15/06/2004 45.90p 45.90p 45.90p 45.90p 314660
14/06/2004 46.25p 46.25p 45.90p 45.90p 862910
11/06/2004 46.45p 46.45p 46.15p 46.15p 408420
10/06/2004 46.75p 47.00p 46.45p 46.45p 125560
09/06/2004 47.00p 47.05p 47.00p 47.00p 386710
08/06/2004 47.05p 47.10p 47.05p 47.05p 358990
07/06/2004 47.10p 47.10p 47.05p 47.10p 175260
04/06/2004 47.05p 47.05p 47.05p 47.05p 200550
03/06/2004 47.10p 47.15p 47.05p 47.05p 265570
02/06/2004 47.30p 47.35p 47.15p 47.15p 303560
01/06/2004 47.75p 47.80p 47.35p 47.35p 414870
28/05/2004 48.20p 48.20p 47.80p 47.80p 442800
27/05/2004 48.40p 48.40p 48.40p 48.40p 825000
26/05/2004 48.35p 48.40p 48.25p 48.40p 987430
25/05/2004 48.25p 48.25p 48.00p 48.25p 129440
24/05/2004 48.15p 48.25p 48.10p 48.25p 259120
21/05/2004 47.95p 48.10p 47.90p 48.10p 400700
20/05/2004 48.00p 48.05p 47.90p 47.90p 810330
19/05/2004 47.35p 48.05p 47.10p 48.05p 176070
18/05/2004 46.55p 47.10p 46.50p 47.10p 320910
17/05/2004 46.70p 47.25p 46.50p 46.50p 151560
14/05/2004 47.65p 47.75p 47.25p 47.25p 709910
13/05/2004 47.75p 47.90p 47.75p 47.75p 298140
12/05/2004 48.15p 48.15p 47.90p 47.90p 232560
11/05/2004 48.00p 48.00p 48.00p 48.00p 143580
10/05/2004 48.55p 48.95p 48.00p 48.00p 211760
07/05/2004 49.20p 49.95p 48.95p 48.95p 240440
06/05/2004 50.00p 50.10p 49.95p 49.95p 353030
05/05/2004 50.00p 50.10p 49.90p 50.10p 609190
04/05/2004 49.85p 49.90p 49.55p 49.90p 165280
30/04/2004 49.58p 49.70p 49.50p 49.55p 2192590
29/04/2004 49.75p 49.95p 49.65p 49.70p 477100
28/04/2004 50.35p 50.55p 49.95p 49.95p 353520
27/04/2004 50.60p 50.75p 50.55p 50.55p 1370580

*Close Price adjusted for both dividends and splits