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
30/10/2003 43.40p 43.80p 43.40p 43.80p 1156370
29/10/2003 43.40p 43.40p 43.35p 43.35p 103300
28/10/2003 43.35p 43.35p 43.30p 43.30p 309590
27/10/2003 43.40p 43.40p 43.40p 43.40p 269860
24/10/2003 43.40p 43.40p 43.40p 43.40p 296900
23/10/2003 43.70p 43.70p 43.40p 43.40p 547380
22/10/2003 44.90p 44.90p 44.50p 44.50p 263550
21/10/2003 44.95p 44.95p 44.95p 44.95p 200390
20/10/2003 45.05p 45.05p 44.95p 44.95p 111120
17/10/2003 45.20p 45.20p 45.20p 45.20p 358260
16/10/2003 45.25p 45.25p 45.25p 45.25p 367010
15/10/2003 45.10p 45.20p 45.10p 45.20p 283860
14/10/2003 45.00p 45.00p 45.00p 45.00p 823120
13/10/2003 44.85p 45.00p 44.85p 45.00p 794320
10/10/2003 44.60p 44.80p 44.60p 44.80p 222080
09/10/2003 44.45p 44.50p 44.45p 44.50p 246170
08/10/2003 43.75p 44.40p 43.75p 44.40p 291420
07/10/2003 43.65p 43.65p 43.65p 43.65p 208080
06/10/2003 43.70p 43.70p 43.60p 43.60p 744490
03/10/2003 43.40p 43.70p 43.40p 43.70p 242870
02/10/2003 43.40p 43.40p 43.35p 43.35p 233850
01/10/2003 43.55p 43.55p 43.45p 43.45p 611310
30/09/2003 44.45p 44.45p 43.65p 43.65p 438050
29/09/2003 44.50p 44.50p 44.50p 44.50p 107140
26/09/2003 45.60p 45.60p 44.50p 44.50p 194620
25/09/2003 46.10p 46.10p 45.90p 45.90p 197020
24/09/2003 46.60p 46.60p 46.60p 46.60p 196680
23/09/2003 46.65p 46.65p 46.60p 46.60p 256230
22/09/2003 46.85p 46.85p 46.70p 46.70p 332910
19/09/2003 47.15p 47.15p 47.15p 47.15p 238750
18/09/2003 47.15p 47.15p 47.15p 47.15p 200760
17/09/2003 47.20p 47.20p 47.20p 47.20p 74400
16/09/2003 46.70p 46.70p 46.70p 46.70p 174240
15/09/2003 46.65p 46.65p 46.65p 46.65p 180650
12/09/2003 46.65p 46.65p 46.65p 46.65p 571050
11/09/2003 46.65p 46.65p 46.65p 46.65p 264850
10/09/2003 46.70p 46.70p 46.70p 46.70p 167050
09/09/2003 46.65p 46.75p 46.65p 46.65p 776090
08/09/2003 46.45p 46.45p 46.45p 46.45p 1089330
05/09/2003 46.85p 46.85p 46.50p 46.50p 712690
04/09/2003 46.90p 46.90p 46.90p 46.90p 489540
03/09/2003 46.40p 46.95p 46.40p 46.95p 180200
02/09/2003 46.20p 46.20p 46.20p 46.20p 402790
01/09/2003 46.10p 46.10p 46.10p 46.10p 130970
29/08/2003 46.10p 46.10p 46.10p 46.10p 196850
28/08/2003 46.00p 46.00p 46.00p 46.00p 328410
27/08/2003 46.30p 46.30p 46.05p 46.05p 366330
26/08/2003 46.35p 46.35p 46.35p 46.35p 69670
22/08/2003 46.45p 46.45p 46.45p 46.45p 319650
21/08/2003 46.35p 46.35p 46.35p 46.35p 80210
20/08/2003 46.70p 46.70p 46.40p 46.40p 203200
19/08/2003 46.50p 46.75p 46.50p 46.75p 295280
18/08/2003 46.35p 46.35p 46.35p 46.35p 213650
15/08/2003 46.00p 46.25p 46.00p 46.25p 226520
14/08/2003 45.80p 45.85p 45.80p 45.85p 404290
13/08/2003 45.60p 45.75p 45.60p 45.75p 451290
12/08/2003 45.40p 45.40p 45.40p 45.40p 123390
11/08/2003 45.45p 45.50p 45.45p 45.50p 86080
08/08/2003 45.40p 45.40p 45.40p 45.40p 91550
07/08/2003 46.10p 46.10p 45.40p 45.40p 486060
06/08/2003 46.55p 46.55p 46.20p 46.20p 110680
05/08/2003 46.70p 46.70p 46.70p 46.70p 128030
04/08/2003 46.70p 46.70p 46.70p 46.70p 1031280
01/08/2003 46.70p 46.70p 46.70p 46.70p 121380
31/07/2003 46.50p 46.60p 46.45p 46.60p 270880
30/07/2003 46.45p 46.45p 46.45p 46.45p 319360
29/07/2003 46.50p 46.50p 46.50p 46.50p 240030
28/07/2003 46.45p 46.50p 46.45p 46.50p 171020
25/07/2003 46.55p 46.55p 46.40p 46.40p 293840
24/07/2003 46.75p 46.75p 46.75p 46.75p 682610
23/07/2003 46.70p 46.70p 46.70p 46.70p 408750
22/07/2003 46.70p 46.70p 46.65p 46.65p 141850
21/07/2003 46.90p 46.90p 46.80p 46.80p 2166570
18/07/2003 46.65p 46.75p 46.65p 46.75p 238580
17/07/2003 46.50p 46.50p 46.50p 46.50p 1038200
16/07/2003 46.20p 46.60p 46.20p 46.60p 160720
15/07/2003 46.05p 46.15p 46.05p 46.15p 295140
14/07/2003 45.70p 46.15p 45.70p 46.15p 448320
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

*Close Price adjusted for both dividends and splits