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
25/09/2002 28.50p 29.70p 28.35p 29.70p 170000
24/09/2002 30.45p 30.45p 28.50p 28.50p 259120
23/09/2002 31.60p 31.60p 30.70p 30.70p 96160
20/09/2002 32.00p 32.00p 31.50p 31.60p 568610
19/09/2002 34.20p 34.20p 33.05p 33.05p 59610
18/09/2002 34.90p 34.90p 34.30p 34.30p 197190
17/09/2002 35.45p 35.45p 35.40p 35.40p 114270
16/09/2002 34.80p 34.85p 34.80p 34.85p 206790
13/09/2002 35.75p 35.75p 34.75p 34.75p 182640
12/09/2002 36.05p 36.10p 35.95p 35.95p 224050
11/09/2002 35.75p 36.10p 35.75p 36.10p 104690
10/09/2002 34.90p 35.70p 34.90p 35.70p 319850
09/09/2002 35.00p 35.10p 34.75p 34.75p 160180
06/09/2002 35.25p 35.25p 35.00p 35.10p 362350
05/09/2002 37.20p 37.25p 35.95p 35.95p 262660
04/09/2002 36.95p 36.95p 36.75p 36.75p 469880
03/09/2002 37.90p 37.90p 37.65p 37.65p 338750
02/09/2002 38.00p 38.00p 38.00p 38.00p 109760
30/08/2002 38.00p 38.00p 38.00p 38.00p 140420
29/08/2002 38.15p 38.15p 38.05p 38.05p 1171910
28/08/2002 38.50p 38.50p 38.25p 38.25p 133050
27/08/2002 38.35p 38.65p 38.35p 38.65p 858400
23/08/2002 38.15p 38.40p 38.15p 38.25p 136730
22/08/2002 37.60p 37.85p 37.60p 37.85p 140340
21/08/2002 37.30p 37.30p 37.30p 37.30p 248290
20/08/2002 37.30p 37.30p 37.30p 37.30p 531900
19/08/2002 37.15p 37.25p 37.15p 37.25p 314410
16/08/2002 36.95p 37.15p 36.85p 37.15p 727200
15/08/2002 36.65p 36.85p 36.65p 36.85p 2191190
14/08/2002 36.20p 36.20p 36.20p 36.20p 483910
13/08/2002 36.50p 36.65p 36.50p 36.65p 409160
12/08/2002 36.65p 36.65p 36.50p 36.50p 223520
09/08/2002 36.75p 36.75p 36.75p 36.75p 521770
08/08/2002 36.20p 36.20p 36.20p 36.20p 712830
07/08/2002 35.25p 36.25p 35.25p 35.65p 465440
06/08/2002 35.40p 35.40p 34.95p 35.00p 127360
05/08/2002 36.85p 36.85p 35.95p 35.95p 133680
02/08/2002 37.00p 37.00p 36.90p 36.90p 237250
01/08/2002 37.75p 37.75p 37.30p 37.30p 213010
31/07/2002 37.80p 37.90p 37.80p 37.80p 565100
30/07/2002 37.00p 37.60p 37.00p 37.60p 298170
29/07/2002 35.40p 35.75p 35.40p 35.75p 2217770
26/07/2002 34.95p 35.40p 34.95p 35.40p 448660
25/07/2002 34.65p 35.20p 34.65p 35.15p 1112580
24/07/2002 32.60p 32.75p 32.05p 32.75p 319060
23/07/2002 32.15p 32.70p 32.15p 32.70p 355590
22/07/2002 32.25p 32.45p 32.15p 32.15p 196880
19/07/2002 35.10p 35.10p 32.75p 32.75p 969260
18/07/2002 34.00p 35.90p 34.00p 35.50p 2899770
17/07/2002 32.10p 33.90p 32.10p 33.90p 1741060
16/07/2002 32.80p 32.80p 31.50p 32.20p 665340
15/07/2002 34.85p 34.85p 32.75p 32.75p 264050
12/07/2002 34.50p 34.85p 34.50p 34.85p 134980
11/07/2002 35.25p 35.25p 33.10p 33.20p 663830
10/07/2002 37.50p 37.50p 36.75p 36.75p 191740
09/07/2002 38.80p 38.80p 38.80p 38.80p 43530
08/07/2002 38.75p 38.90p 38.70p 38.85p 1805530
05/07/2002 38.55p 38.75p 38.55p 38.75p 292380
04/07/2002 38.95p 38.95p 38.45p 38.45p 243820
03/07/2002 41.35p 41.35p 39.05p 39.05p 953360
02/07/2002 42.35p 42.35p 41.40p 41.40p 692640
01/07/2002 43.65p 43.85p 43.65p 43.85p 409410
28/06/2002 42.95p 43.65p 42.95p 43.60p 1232750
27/06/2002 41.85p 42.50p 41.85p 42.50p 276900
26/06/2002 42.35p 42.35p 41.00p 41.30p 328770
25/06/2002 42.30p 42.90p 42.30p 42.90p 682050
24/06/2002 42.50p 42.75p 42.30p 42.65p 710040
21/06/2002 42.80p 42.80p 42.75p 42.75p 999950
20/06/2002 43.00p 43.00p 43.00p 43.00p 965020
19/06/2002 42.55p 42.55p 42.55p 42.55p 163980
18/06/2002 44.45p 44.45p 44.45p 44.45p 362140
17/06/2002 42.20p 42.20p 42.20p 42.20p 326320
14/06/2002 40.55p 40.55p 40.55p 40.55p 346530
13/06/2002 42.20p 42.20p 42.20p 42.20p 156470
12/06/2002 42.15p 42.15p 42.15p 42.15p 478950
11/06/2002 45.60p 45.60p 45.60p 45.60p 169160
10/06/2002 46.20p 46.20p 46.20p 46.20p 6742570
07/06/2002 46.85p 46.85p 46.85p 46.85p 1010280
06/06/2002 48.40p 48.40p 48.40p 48.40p 209070
05/06/2002 48.60p 48.60p 48.60p 48.60p 308560
04/06/2002 49.15p 49.15p 49.15p 49.15p 0
03/06/2002 49.15p 49.15p 49.15p 49.15p 0
31/05/2002 49.15p 49.15p 49.15p 49.15p 626180
30/05/2002 49.20p 49.20p 49.20p 49.20p 220790
29/05/2002 49.90p 49.90p 49.90p 49.90p 127480
28/05/2002 50.00p 50.00p 50.00p 50.00p 198030
27/05/2002 50.45p 50.45p 50.45p 50.45p 1969300
24/05/2002 51.15p 51.15p 51.15p 51.15p 597530
23/05/2002 51.80p 51.80p 51.80p 51.80p 136190
22/05/2002 51.80p 51.80p 51.80p 51.80p 416320
21/05/2002 51.55p 51.55p 51.55p 51.55p 668770
20/05/2002 50.50p 50.50p 50.50p 50.50p 995470
17/05/2002 48.95p 48.95p 48.95p 48.95p 743720
16/05/2002 48.25p 48.25p 48.25p 48.25p 1234180
15/05/2002 47.80p 47.80p 47.80p 47.80p 2501840
14/05/2002 47.45p 47.45p 47.45p 47.45p 267690
13/05/2002 47.55p 47.55p 47.55p 47.55p 431290
10/05/2002 47.95p 47.95p 47.95p 47.95p 519100
09/05/2002 49.05p 49.05p 49.05p 49.05p 540610
08/05/2002 48.70p 48.70p 48.70p 48.70p 765100
07/05/2002 48.90p 48.90p 48.90p 48.90p 596690
03/05/2002 50.20p 50.20p 50.20p 50.20p 569970
02/05/2002 50.95p 50.95p 50.95p 50.95p 779240
01/05/2002 50.90p 50.90p 50.90p 50.90p 769940
30/04/2002 51.60p 51.60p 51.60p 51.60p 475550
29/04/2002 52.25p 52.25p 52.25p 52.25p 434450
26/04/2002 53.15p 53.15p 53.15p 53.15p 344910
25/04/2002 53.15p 53.15p 53.15p 53.15p 463370
24/04/2002 53.60p 53.60p 53.60p 53.60p 202690
23/04/2002 53.45p 53.45p 53.45p 53.45p 397600
22/04/2002 53.80p 53.80p 53.80p 53.80p 298700
19/04/2002 54.00p 54.00p 54.00p 54.00p 682100
18/04/2002 54.20p 54.20p 54.20p 54.20p 190420
17/04/2002 54.20p 54.20p 54.20p 54.20p 368110
16/04/2002 54.20p 54.20p 54.20p 54.20p 1180300
15/04/2002 54.20p 54.20p 54.20p 54.20p 176590
12/04/2002 54.25p 54.25p 54.25p 54.25p 453090
11/04/2002 54.30p 54.30p 54.30p 54.30p 688040
10/04/2002 54.85p 54.85p 54.85p 54.85p 355400
09/04/2002 55.65p 55.65p 55.65p 55.65p 490920
08/04/2002 56.00p 56.00p 56.00p 56.00p 352320
05/04/2002 56.25p 56.25p 56.25p 56.25p 1316000
04/04/2002 56.00p 56.00p 56.00p 56.00p 440100
03/04/2002 56.75p 56.75p 56.75p 56.75p 610600
02/04/2002 57.10p 57.10p 57.10p 57.10p 670240
01/04/2002 57.15p 57.15p 57.15p 57.15p 0
29/03/2002 57.15p 57.15p 57.15p 57.15p 0
28/03/2002 57.15p 57.15p 57.15p 57.15p 813630
27/03/2002 57.15p 57.15p 57.15p 57.15p 425210
26/03/2002 57.30p 57.30p 57.30p 57.30p 318930
25/03/2002 57.80p 57.80p 57.80p 57.80p 332560
22/03/2002 58.30p 58.30p 58.30p 58.30p 1379790
21/03/2002 58.35p 58.35p 58.35p 58.35p 741240
20/03/2002 58.45p 58.45p 58.45p 58.45p 1212350
19/03/2002 58.45p 58.45p 58.45p 58.45p 483790
18/03/2002 58.40p 58.40p 58.40p 58.40p 775000
15/03/2002 58.30p 58.30p 58.30p 58.30p 328770
14/03/2002 58.10p 58.10p 58.10p 58.10p 561980
13/03/2002 58.50p 58.50p 58.50p 58.50p 849700
12/03/2002 58.65p 58.65p 58.65p 58.65p 1578910
11/03/2002 59.20p 59.20p 59.20p 59.20p 457550
08/03/2002 59.10p 59.10p 59.10p 59.10p 515540
07/03/2002 58.95p 58.95p 58.95p 58.95p 449470
06/03/2002 58.65p 58.65p 58.65p 58.65p 349070
05/03/2002 58.75p 58.75p 58.75p 58.75p 249540
04/03/2002 58.70p 58.70p 58.70p 58.70p 583720
01/03/2002 57.85p 57.85p 57.85p 57.85p 1507610
28/02/2002 57.85p 57.85p 57.85p 57.85p 206670
27/02/2002 58.05p 58.05p 58.05p 58.05p 697690
26/02/2002 57.05p 57.05p 57.05p 57.05p 334240
25/02/2002 56.65p 56.65p 56.65p 56.65p 150460
22/02/2002 56.50p 56.50p 56.50p 56.50p 968080
21/02/2002 56.50p 56.50p 56.50p 56.50p 289670
20/02/2002 56.70p 56.70p 56.70p 56.70p 385050
19/02/2002 57.20p 57.20p 57.20p 57.20p 324710
18/02/2002 57.25p 57.25p 57.25p 57.25p 331760
15/02/2002 57.20p 57.20p 57.20p 57.20p 530540
14/02/2002 57.90p 57.90p 57.90p 57.90p 217610
13/02/2002 58.05p 58.05p 58.05p 58.05p 653690
12/02/2002 58.00p 58.00p 58.00p 58.00p 399770
11/02/2002 57.55p 57.55p 57.55p 57.55p 534230
08/02/2002 56.60p 56.60p 56.60p 56.60p 280180
07/02/2002 56.65p 56.65p 56.65p 56.65p 655730
06/02/2002 57.70p 57.70p 57.70p 57.70p 214970
05/02/2002 57.75p 57.75p 57.75p 57.75p 301350
04/02/2002 58.70p 58.70p 58.70p 58.70p 86650
01/02/2002 58.90p 58.90p 58.90p 58.90p 722610
31/01/2002 58.65p 58.65p 58.65p 58.65p 238160
30/01/2002 57.60p 57.60p 57.60p 57.60p 815730
29/01/2002 57.60p 57.60p 57.60p 57.60p 841030
28/01/2002 57.45p 57.45p 57.45p 57.45p 168590
25/01/2002 57.45p 57.45p 57.45p 57.45p 705930
24/01/2002 57.25p 57.25p 57.25p 57.25p 761960
23/01/2002 57.25p 57.25p 57.25p 57.25p 345990
22/01/2002 57.25p 57.25p 57.25p 57.25p 294500
21/01/2002 57.25p 57.25p 57.25p 57.25p 183680
18/01/2002 57.45p 57.45p 57.45p 57.45p 904140
17/01/2002 56.95p 56.95p 56.95p 56.95p 363720
16/01/2002 56.35p 56.35p 56.35p 56.35p 291040
15/01/2002 56.50p 56.50p 56.50p 56.50p 231330
14/01/2002 56.70p 56.70p 56.70p 56.70p 303930
11/01/2002 57.15p 57.15p 57.15p 57.15p 432800
10/01/2002 57.15p 57.15p 57.15p 57.15p 282970
09/01/2002 57.50p 57.50p 57.50p 57.50p 602690
08/01/2002 57.75p 57.75p 57.75p 57.75p 1199350
07/01/2002 60.15p 60.15p 60.15p 60.15p 811910
04/01/2002 61.10p 61.10p 61.10p 61.10p 756260
03/01/2002 60.35p 60.35p 60.35p 60.35p 195170
02/01/2002 59.35p 59.35p 59.35p 59.35p 62440
01/01/2002 59.30p 59.30p 59.30p 59.30p 0
31/12/2001 59.30p 59.30p 59.30p 59.30p 97600
28/12/2001 59.15p 59.15p 59.15p 59.15p 109880
27/12/2001 58.90p 58.90p 58.90p 58.90p 119830
26/12/2001 58.90p 58.90p 58.90p 58.90p 0
25/12/2001 58.90p 58.90p 58.90p 58.90p 0
24/12/2001 58.90p 58.90p 58.90p 58.90p 148740
21/12/2001 58.85p 58.85p 58.85p 58.85p 1130210
20/12/2001 58.95p 58.95p 58.95p 58.95p 294370
19/12/2001 58.85p 58.85p 58.85p 58.85p 445380
18/12/2001 59.25p 59.25p 59.25p 59.25p 351620

*Close Price adjusted for both dividends and splits