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
11/07/2003 45.60p 45.60p 45.60p 45.60p 302790
10/07/2003 45.70p 45.70p 45.70p 45.70p 1082110
09/07/2003 44.55p 45.90p 44.55p 45.80p 578260
08/07/2003 43.55p 44.20p 43.55p 44.20p 359920
07/07/2003 42.75p 43.40p 42.75p 43.40p 1164840
04/07/2003 42.55p 42.55p 42.55p 42.55p 136910
03/07/2003 42.50p 42.50p 42.50p 42.50p 749850
02/07/2003 42.35p 42.45p 42.35p 42.45p 488120
01/07/2003 42.95p 42.95p 42.20p 42.20p 1056050
30/06/2003 43.05p 43.05p 43.00p 43.00p 180830
27/06/2003 43.50p 43.50p 43.40p 43.40p 808300
26/06/2003 43.50p 43.50p 43.45p 43.45p 53240
25/06/2003 43.30p 43.65p 43.30p 43.55p 310790
24/06/2003 44.20p 44.20p 43.20p 43.20p 350630
23/06/2003 44.35p 44.35p 44.30p 44.30p 368510
20/06/2003 44.55p 44.55p 44.40p 44.40p 672200
19/06/2003 44.85p 44.85p 44.75p 44.75p 456200
18/06/2003 44.40p 44.75p 44.40p 44.75p 314910
17/06/2003 43.75p 44.25p 43.75p 44.25p 1249000
16/06/2003 44.00p 44.00p 43.50p 43.60p 228430
13/06/2003 44.05p 44.05p 44.05p 44.05p 1067130
12/06/2003 43.95p 44.05p 43.95p 44.05p 830540
11/06/2003 43.50p 43.55p 43.50p 43.55p 438280
10/06/2003 43.75p 43.75p 43.55p 43.55p 234160
09/06/2003 44.20p 44.20p 43.85p 43.85p 273370
06/06/2003 42.85p 44.40p 42.85p 44.25p 1323870
05/06/2003 43.35p 43.40p 42.85p 42.85p 1686750
04/06/2003 42.75p 42.90p 42.75p 42.90p 263870
03/06/2003 43.40p 43.40p 42.80p 42.80p 234050
02/06/2003 42.20p 43.35p 42.20p 43.35p 997210
30/05/2003 41.65p 41.90p 41.60p 41.90p 265640
29/05/2003 40.65p 41.75p 40.65p 41.75p 265280
28/05/2003 39.25p 40.60p 39.25p 40.60p 792980
27/05/2003 39.15p 39.15p 38.85p 38.90p 421340
23/05/2003 39.25p 39.25p 39.20p 39.20p 515390
22/05/2003 39.25p 39.30p 39.25p 39.30p 277790
21/05/2003 39.90p 39.90p 39.25p 39.25p 594960
20/05/2003 39.95p 39.95p 39.95p 39.95p 1599580
19/05/2003 40.65p 40.65p 39.90p 39.90p 631060
16/05/2003 39.75p 40.85p 39.75p 40.75p 790420
15/05/2003 39.15p 39.65p 39.15p 39.65p 152450
14/05/2003 39.10p 39.10p 39.10p 39.10p 123510
13/05/2003 39.00p 39.10p 38.95p 38.95p 207570
12/05/2003 38.90p 38.95p 38.90p 38.95p 126180
09/05/2003 38.85p 38.85p 38.85p 38.85p 336130
08/05/2003 39.05p 39.05p 38.85p 38.90p 885600
07/05/2003 38.95p 39.10p 38.95p 39.10p 7233680
06/05/2003 38.25p 38.95p 38.25p 38.95p 319730
02/05/2003 37.60p 38.10p 37.60p 38.10p 901760
01/05/2003 37.55p 37.55p 37.55p 37.55p 258000
30/04/2003 37.65p 37.65p 37.65p 37.65p 305590
29/04/2003 36.60p 37.65p 36.60p 37.65p 551530
28/04/2003 36.00p 36.40p 36.00p 36.40p 380350
25/04/2003 35.80p 35.90p 35.80p 35.90p 337250
24/04/2003 35.75p 35.75p 35.75p 35.75p 11455690
23/04/2003 35.05p 35.85p 35.05p 35.70p 236110
22/04/2003 34.80p 34.80p 34.80p 34.80p 543610
17/04/2003 35.00p 35.00p 34.75p 34.75p 115670
16/04/2003 35.45p 35.45p 35.25p 35.25p 546520
15/04/2003 35.05p 35.35p 35.05p 35.35p 643070
14/04/2003 35.00p 35.00p 35.00p 35.00p 349930
11/04/2003 34.90p 35.05p 34.90p 35.05p 242110
10/04/2003 34.85p 35.00p 34.85p 34.95p 292490
09/04/2003 35.40p 35.40p 34.90p 35.10p 72430
08/04/2003 35.75p 35.75p 35.50p 35.50p 598710
07/04/2003 34.90p 35.90p 34.90p 35.90p 650240
04/04/2003 34.60p 34.80p 34.60p 34.75p 3306470
03/04/2003 34.00p 34.55p 34.00p 34.55p 2327640
02/04/2003 33.70p 33.85p 33.70p 33.85p 309980
01/04/2003 33.10p 33.45p 33.10p 33.45p 221520
31/03/2003 33.30p 33.30p 33.05p 33.05p 421420
28/03/2003 33.35p 33.35p 33.35p 33.35p 247020
27/03/2003 33.70p 33.70p 33.35p 33.35p 446040
26/03/2003 32.90p 33.80p 32.90p 33.80p 865550
25/03/2003 32.95p 32.95p 32.75p 32.75p 521930
24/03/2003 33.30p 33.30p 33.20p 33.20p 579600
21/03/2003 31.80p 33.25p 31.80p 33.25p 993440
20/03/2003 30.85p 31.60p 30.85p 31.60p 2199460
19/03/2003 30.70p 30.70p 30.70p 30.70p 714980
18/03/2003 30.15p 30.60p 30.10p 30.60p 910380
17/03/2003 29.85p 29.95p 29.85p 29.95p 1026560
14/03/2003 29.75p 29.80p 29.75p 29.80p 774900
13/03/2003 29.80p 29.80p 29.60p 29.70p 223030
12/03/2003 29.95p 29.95p 29.90p 29.90p 210870
11/03/2003 30.20p 30.20p 30.15p 30.15p 179170
10/03/2003 30.60p 30.60p 30.55p 30.55p 170160
07/03/2003 31.45p 31.45p 30.65p 30.65p 588440
06/03/2003 32.00p 32.00p 31.45p 31.85p 318180
05/03/2003 32.10p 32.10p 32.10p 32.10p 241380
04/03/2003 32.30p 32.30p 32.30p 32.30p 79440
03/03/2003 32.10p 32.35p 32.10p 32.35p 161340
28/02/2003 31.95p 31.95p 31.95p 31.95p 208840
27/02/2003 32.15p 32.15p 31.90p 31.95p 386460
26/02/2003 32.10p 32.10p 32.10p 32.10p 664800
25/02/2003 32.65p 32.65p 32.05p 32.05p 215340
24/02/2003 33.05p 33.05p 33.05p 33.05p 650040
21/02/2003 33.15p 33.15p 33.10p 33.10p 893130
20/02/2003 33.30p 33.30p 33.30p 33.30p 104000
19/02/2003 33.30p 33.30p 33.30p 33.30p 199420
18/02/2003 33.20p 33.20p 33.20p 33.20p 153300
17/02/2003 33.10p 33.15p 32.95p 33.10p 104060
14/02/2003 32.85p 33.00p 32.85p 32.95p 120390
13/02/2003 32.95p 32.95p 32.80p 32.80p 343610
12/02/2003 33.50p 33.50p 33.35p 33.50p 253730
11/02/2003 33.55p 33.60p 33.55p 33.60p 73850
10/02/2003 33.50p 33.50p 33.50p 33.50p 620740
07/02/2003 33.45p 33.45p 33.45p 33.45p 127560
06/02/2003 33.60p 33.60p 33.55p 33.55p 266500
05/02/2003 33.70p 33.75p 33.65p 33.65p 231780
04/02/2003 34.00p 34.00p 34.00p 34.00p 211290
03/02/2003 33.55p 34.15p 33.55p 34.10p 929990
31/01/2003 33.40p 33.40p 33.40p 33.40p 64830
30/01/2003 33.55p 33.55p 33.55p 33.55p 667960
29/01/2003 33.95p 33.95p 33.40p 33.50p 364250
28/01/2003 35.00p 35.00p 34.15p 34.15p 688930
27/01/2003 36.25p 36.25p 34.95p 35.05p 376260
24/01/2003 36.40p 36.40p 36.40p 36.40p 310560
23/01/2003 36.40p 36.40p 36.40p 36.40p 158470
22/01/2003 36.40p 36.40p 36.40p 36.40p 366040
21/01/2003 36.70p 36.70p 36.40p 36.40p 191340
20/01/2003 36.30p 36.75p 36.30p 36.75p 225350
17/01/2003 36.50p 36.50p 36.15p 36.25p 564010
16/01/2003 36.65p 36.65p 36.50p 36.60p 161240
15/01/2003 36.85p 36.85p 36.75p 36.75p 245750
14/01/2003 36.70p 36.90p 36.70p 36.90p 461510
13/01/2003 36.55p 36.55p 36.55p 36.55p 281380
10/01/2003 36.15p 36.40p 36.15p 36.40p 561970
09/01/2003 35.65p 35.90p 35.65p 35.90p 160050
08/01/2003 35.65p 35.65p 35.60p 35.60p 9000
07/01/2003 35.70p 35.70p 35.70p 35.70p 1724540
06/01/2003 35.50p 35.85p 35.50p 35.55p 153070
03/01/2003 35.45p 35.60p 35.40p 35.45p 143310
02/01/2003 35.35p 35.45p 35.35p 35.45p 252650
31/12/2002 35.75p 35.75p 35.25p 35.25p 7030
30/12/2002 35.25p 35.25p 35.25p 35.25p 17810
27/12/2002 35.40p 35.40p 35.25p 35.25p 53580
24/12/2002 35.35p 35.45p 35.35p 35.45p 32800
23/12/2002 35.45p 35.50p 35.40p 35.45p 158920
20/12/2002 35.40p 35.40p 35.40p 35.40p 306030
19/12/2002 35.35p 35.35p 35.35p 35.35p 75280
18/12/2002 35.55p 35.55p 35.35p 35.35p 117640
17/12/2002 35.60p 35.60p 35.60p 35.60p 280530
16/12/2002 35.75p 35.75p 35.60p 35.70p 1522640
13/12/2002 36.35p 36.35p 35.95p 35.95p 148800
12/12/2002 36.40p 36.45p 36.40p 36.40p 265570
11/12/2002 36.50p 36.50p 36.50p 36.50p 236980
10/12/2002 36.40p 36.40p 36.40p 36.40p 130310
09/12/2002 36.45p 36.50p 36.45p 36.45p 106300
06/12/2002 37.40p 37.40p 36.35p 36.35p 160390
05/12/2002 37.60p 37.65p 37.45p 37.45p 210030
04/12/2002 37.80p 37.80p 37.70p 37.70p 302210
03/12/2002 38.53p 38.53p 37.85p 37.85p 3872230
02/12/2002 38.85p 38.85p 38.55p 38.55p 70990
29/11/2002 38.70p 38.90p 38.70p 38.75p 489000
28/11/2002 37.80p 38.65p 37.80p 38.65p 1111820
27/11/2002 37.20p 37.70p 37.20p 37.70p 336660
26/11/2002 37.35p 37.35p 37.30p 37.30p 320250
25/11/2002 37.60p 37.60p 37.60p 37.60p 170080
22/11/2002 37.50p 37.55p 37.50p 37.55p 685840
21/11/2002 37.35p 37.40p 37.35p 37.40p 682060
20/11/2002 36.85p 36.90p 36.85p 36.90p 317300
19/11/2002 36.75p 36.80p 36.75p 36.80p 1016240
18/11/2002 36.35p 36.70p 36.35p 36.70p 254850
15/11/2002 36.25p 36.30p 36.25p 36.30p 350830
14/11/2002 36.15p 36.15p 36.15p 36.15p 205500
13/11/2002 36.55p 36.55p 36.15p 36.15p 240400
12/11/2002 36.40p 36.50p 36.40p 36.50p 812640
11/11/2002 36.65p 36.65p 36.35p 36.35p 279430
08/11/2002 36.75p 36.75p 36.50p 36.75p 396820
07/11/2002 36.45p 36.85p 36.45p 36.85p 1350360
06/11/2002 35.65p 36.30p 35.65p 36.30p 1292520
05/11/2002 35.40p 35.40p 35.40p 35.40p 366780
04/11/2002 34.80p 35.35p 34.80p 35.25p 284630
01/11/2002 34.50p 34.65p 34.50p 34.65p 434110
31/10/2002 34.05p 34.55p 34.05p 34.55p 580050
30/10/2002 33.50p 33.90p 33.50p 33.90p 218850
29/10/2002 33.95p 33.95p 33.40p 33.40p 1648670
28/10/2002 33.95p 34.10p 33.95p 34.10p 191590
25/10/2002 34.35p 34.35p 33.85p 33.85p 205610
24/10/2002 34.45p 34.55p 34.45p 34.55p 894070
23/10/2002 34.90p 34.90p 34.35p 34.35p 571280
22/10/2002 34.60p 34.85p 34.60p 34.85p 1077600
21/10/2002 33.90p 34.40p 33.90p 34.35p 146880
18/10/2002 33.70p 33.95p 33.50p 33.85p 885020
17/10/2002 32.60p 33.60p 32.60p 33.60p 292430
16/10/2002 32.55p 32.60p 32.45p 32.60p 435210
15/10/2002 31.40p 32.65p 31.40p 32.65p 153460
14/10/2002 30.35p 30.95p 30.35p 30.95p 399590
11/10/2002 28.40p 30.25p 28.40p 30.25p 743250
10/10/2002 27.80p 28.25p 27.75p 28.25p 802470
09/10/2002 28.55p 28.55p 28.15p 28.15p 981710
08/10/2002 29.05p 29.05p 28.65p 28.65p 279830
07/10/2002 29.75p 29.75p 29.10p 29.10p 254230
04/10/2002 31.20p 31.20p 30.15p 30.15p 525010
03/10/2002 30.90p 31.25p 30.80p 31.25p 339530
02/10/2002 30.55p 31.30p 30.55p 31.10p 567800
01/10/2002 28.95p 29.90p 28.95p 29.90p 535580
30/09/2002 29.60p 29.60p 28.75p 28.75p 291500
27/09/2002 30.10p 30.10p 30.10p 30.10p 218060
26/09/2002 29.75p 30.30p 29.75p 30.30p 1310810

*Close Price adjusted for both dividends and splits