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
17/12/2001 59.40p 59.40p 59.40p 59.40p 225120
14/12/2001 59.70p 59.70p 59.70p 59.70p 1409260
13/12/2001 60.20p 60.20p 60.20p 60.20p 357410
12/12/2001 61.40p 61.40p 61.40p 61.40p 2255070
11/12/2001 61.95p 61.95p 61.95p 61.95p 360330
10/12/2001 61.95p 61.95p 61.95p 61.95p 1152130
07/12/2001 61.90p 61.90p 61.90p 61.90p 1158490
06/12/2001 61.70p 61.70p 61.70p 61.70p 346840
05/12/2001 61.50p 61.50p 61.50p 61.50p 497650
04/12/2001 61.30p 61.30p 61.30p 61.30p 588920
03/12/2001 61.25p 61.25p 61.25p 61.25p 144050
30/11/2001 61.35p 61.35p 61.35p 61.35p 322920
29/11/2001 60.75p 60.75p 60.75p 60.75p 215470
28/11/2001 60.80p 60.80p 60.80p 60.80p 144280
27/11/2001 61.15p 61.15p 61.15p 61.15p 436830
26/11/2001 61.25p 61.25p 61.25p 61.25p 489160
23/11/2001 60.65p 60.65p 60.65p 60.65p 879870
22/11/2001 61.00p 61.00p 61.00p 61.00p 175960
21/11/2001 60.95p 60.95p 60.95p 60.95p 455110
20/11/2001 61.00p 61.00p 61.00p 61.00p 335180
19/11/2001 60.90p 60.90p 60.90p 60.90p 380770
16/11/2001 60.25p 60.25p 60.25p 60.25p 582160
15/11/2001 60.30p 60.30p 60.30p 60.30p 305720
14/11/2001 58.85p 58.85p 58.85p 58.85p 342330
13/11/2001 57.80p 57.80p 57.80p 57.80p 244110
12/11/2001 56.70p 56.70p 56.70p 56.70p 203630
09/11/2001 58.35p 58.35p 58.35p 58.35p 265850
08/11/2001 58.50p 58.50p 58.50p 58.50p 375280
07/11/2001 58.50p 58.50p 58.50p 58.50p 270190
06/11/2001 57.80p 57.80p 57.80p 57.80p 358770
05/11/2001 57.80p 57.80p 57.80p 57.80p 581930
02/11/2001 57.60p 57.60p 57.60p 57.60p 188690
01/11/2001 56.95p 56.95p 56.95p 56.95p 419210
31/10/2001 57.65p 57.65p 57.65p 57.65p 114420
30/10/2001 57.20p 57.20p 57.20p 57.20p 2137760
29/10/2001 58.15p 58.15p 58.15p 58.15p 310130
26/10/2001 58.75p 58.75p 58.75p 58.75p 254670
25/10/2001 58.45p 58.45p 58.45p 58.45p 621370
24/10/2001 58.95p 58.95p 58.95p 58.95p 373190
23/10/2001 59.35p 59.35p 59.35p 59.35p 712670
22/10/2001 57.20p 57.20p 57.20p 57.20p 345940
19/10/2001 55.45p 55.45p 55.45p 55.45p 734410
18/10/2001 56.50p 56.50p 56.50p 56.50p 169940
17/10/2001 57.05p 57.05p 57.05p 57.05p 610960
16/10/2001 56.65p 56.65p 56.65p 56.65p 1155490
15/10/2001 56.25p 56.25p 56.25p 56.25p 497520
12/10/2001 56.40p 56.40p 56.40p 56.40p 558500
11/10/2001 56.25p 56.25p 56.25p 56.25p 867600
10/10/2001 53.85p 53.85p 53.85p 53.85p 1049650
09/10/2001 53.50p 53.50p 53.50p 53.50p 444710
08/10/2001 52.10p 52.10p 52.10p 52.10p 630640
05/10/2001 53.20p 53.20p 53.20p 53.20p 278250
04/10/2001 52.70p 52.70p 52.70p 52.70p 344040
03/10/2001 50.25p 50.25p 50.25p 50.25p 212770
02/10/2001 50.65p 50.65p 50.65p 50.65p 2165400
01/10/2001 50.30p 50.30p 50.30p 50.30p 1486750
28/09/2001 49.10p 49.10p 49.10p 49.10p 921240
27/09/2001 45.35p 45.35p 45.35p 45.35p 1712980
26/09/2001 43.35p 43.35p 43.35p 43.35p 1446380
25/09/2001 43.35p 43.35p 43.35p 43.35p 1151040
24/09/2001 42.80p 42.80p 42.80p 42.80p 526320
21/09/2001 42.85p 42.85p 42.85p 42.85p 2142950
20/09/2001 46.40p 46.40p 46.40p 46.40p 559690
19/09/2001 48.85p 48.85p 48.85p 48.85p 208030
18/09/2001 50.50p 50.50p 50.50p 50.50p 254000
17/09/2001 50.50p 50.50p 50.50p 50.50p 184960
14/09/2001 51.35p 51.35p 51.35p 51.35p 699260
13/09/2001 51.40p 51.40p 51.40p 51.40p 180370
12/09/2001 51.35p 51.35p 51.35p 51.35p 284310
11/09/2001 52.05p 52.05p 52.05p 52.05p 137790
10/09/2001 54.15p 54.15p 54.15p 54.15p 431890
07/09/2001 55.65p 55.65p 55.65p 55.65p 257230
06/09/2001 56.60p 56.60p 56.60p 56.60p 171340
05/09/2001 56.60p 56.60p 56.60p 56.60p 255500
04/09/2001 56.65p 56.65p 56.65p 56.65p 786570
03/09/2001 56.20p 56.20p 56.20p 56.20p 114630
31/08/2001 56.20p 56.20p 56.20p 56.20p 294610
30/08/2001 56.00p 56.00p 56.00p 56.00p 150050
29/08/2001 56.65p 56.65p 56.65p 56.65p 979410
28/08/2001 56.95p 56.95p 56.95p 56.95p 278500
27/08/2001 56.80p 56.80p 56.80p 56.80p 0
24/08/2001 56.80p 56.80p 56.80p 56.80p 1293680
23/08/2001 56.85p 56.85p 56.85p 56.85p 374190
22/08/2001 56.85p 56.85p 56.85p 56.85p 203210
21/08/2001 56.90p 56.90p 56.90p 56.90p 432350
20/08/2001 56.75p 56.75p 56.75p 56.75p 334710
17/08/2001 57.00p 57.00p 57.00p 57.00p 310650
16/08/2001 57.00p 57.00p 57.00p 57.00p 144160
15/08/2001 57.05p 57.05p 57.05p 57.05p 189580
14/08/2001 56.90p 56.90p 56.90p 56.90p 355500
13/08/2001 56.85p 56.85p 56.85p 56.85p 479760
10/08/2001 56.85p 56.85p 56.85p 56.85p 1253100
09/08/2001 57.10p 57.10p 57.10p 57.10p 361210
08/08/2001 57.80p 57.80p 57.80p 57.80p 247460
07/08/2001 57.85p 57.85p 57.85p 57.85p 238590
06/08/2001 58.00p 58.00p 58.00p 58.00p 360930
03/08/2001 57.80p 57.80p 57.80p 57.80p 465870
02/08/2001 57.75p 57.75p 57.75p 57.75p 291220
01/08/2001 57.65p 57.65p 57.65p 57.65p 274550
31/07/2001 56.90p 56.90p 56.90p 56.90p 928710
30/07/2001 56.85p 56.85p 56.85p 56.85p 294280
27/07/2001 56.85p 56.85p 56.85p 56.85p 353080
26/07/2001 56.75p 56.75p 56.75p 56.75p 459470
25/07/2001 56.70p 56.70p 56.70p 56.70p 239800
24/07/2001 56.85p 56.85p 56.85p 56.85p 310080
23/07/2001 56.85p 56.85p 56.85p 56.85p 338650
20/07/2001 56.60p 56.60p 56.60p 56.60p 373110
19/07/2001 56.80p 56.80p 56.80p 56.80p 931690
18/07/2001 57.05p 57.05p 57.05p 57.05p 723230
17/07/2001 57.85p 57.85p 57.85p 57.85p 1174130
16/07/2001 59.25p 59.25p 59.25p 59.25p 215610
13/07/2001 59.25p 59.25p 59.25p 59.25p 842190
12/07/2001 59.75p 59.75p 59.75p 59.75p 776500
11/07/2001 59.65p 59.65p 59.65p 59.65p 726730
10/07/2001 60.30p 60.30p 60.30p 60.30p 536680
09/07/2001 59.60p 59.60p 59.60p 59.60p 633330
06/07/2001 60.35p 60.35p 60.35p 60.35p 405090
05/07/2001 61.35p 61.35p 61.35p 61.35p 296190
04/07/2001 61.60p 61.60p 61.60p 61.60p 344530
03/07/2001 61.50p 61.50p 61.50p 61.50p 294640
02/07/2001 61.10p 61.10p 61.10p 61.10p 585760
29/06/2001 60.35p 60.35p 60.35p 60.35p 409790
28/06/2001 59.65p 59.65p 59.65p 59.65p 416020
27/06/2001 59.40p 59.40p 59.40p 59.40p 877470
26/06/2001 59.35p 59.35p 59.35p 59.35p 330160
25/06/2001 61.60p 61.60p 61.60p 61.60p 322740
22/06/2001 61.70p 61.70p 61.70p 61.70p 715580
21/06/2001 61.55p 61.55p 61.55p 61.55p 315850
20/06/2001 61.55p 61.55p 61.55p 61.55p 230960
19/06/2001 61.90p 61.90p 61.90p 61.90p 298420
18/06/2001 61.40p 61.40p 61.40p 61.40p 939030
15/06/2001 62.05p 62.05p 62.05p 62.05p 1939410
14/06/2001 62.15p 62.15p 62.15p 62.15p 529540
13/06/2001 63.65p 63.65p 63.65p 63.65p 542360
12/06/2001 63.95p 63.95p 63.95p 63.95p 665280
11/06/2001 64.45p 64.45p 64.45p 64.45p 861590
08/06/2001 65.05p 65.05p 65.05p 65.05p 409540
07/06/2001 64.90p 64.90p 64.90p 64.90p 525160
06/06/2001 63.90p 63.90p 63.90p 63.90p 392720
05/06/2001 62.70p 62.70p 62.70p 62.70p 1128280
04/06/2001 61.50p 61.50p 61.50p 61.50p 341640
01/06/2001 60.80p 60.80p 60.80p 60.80p 448870
31/05/2001 61.00p 61.00p 61.00p 61.00p 418260
30/05/2001 61.15p 61.15p 61.15p 61.15p 364230
29/05/2001 61.50p 61.50p 61.50p 61.50p 798330
25/05/2001 61.50p 61.50p 61.50p 61.50p 593310
24/05/2001 60.85p 60.85p 60.85p 60.85p 459100
23/05/2001 60.60p 60.60p 60.60p 60.60p 443200
22/05/2001 60.65p 60.65p 60.65p 60.65p 681520
21/05/2001 58.75p 58.75p 58.75p 58.75p 1693510
18/05/2001 58.15p 58.15p 58.15p 58.15p 946500
17/05/2001 58.05p 58.05p 58.05p 58.05p 752820
16/05/2001 57.15p 57.15p 57.15p 57.15p 659250
15/05/2001 57.05p 57.05p 57.05p 57.05p 296960
14/05/2001 57.05p 57.05p 57.05p 57.05p 272980
11/05/2001 57.20p 57.20p 57.20p 57.20p 489650
10/05/2001 57.60p 57.60p 57.60p 57.60p 559380
09/05/2001 57.55p 57.55p 57.55p 57.55p 1011130
08/05/2001 57.50p 57.50p 57.50p 57.50p 357520
04/05/2001 57.70p 57.70p 57.70p 57.70p 1112950
03/05/2001 58.00p 58.00p 58.00p 58.00p 554300
02/05/2001 57.75p 57.75p 57.75p 57.75p 1640660
01/05/2001 57.05p 57.05p 57.05p 57.05p 1552830
30/04/2001 57.20p 57.20p 57.20p 57.20p 471810
27/04/2001 56.80p 56.80p 56.80p 56.80p 490450
26/04/2001 55.35p 55.35p 55.35p 55.35p 551870
25/04/2001 55.30p 55.30p 55.30p 55.30p 273670
24/04/2001 55.20p 55.20p 55.20p 55.20p 696010
23/04/2001 56.85p 56.85p 56.85p 56.85p 1015640
20/04/2001 58.05p 58.05p 58.05p 58.05p 1054430
19/04/2001 58.75p 58.75p 58.75p 58.75p 359480
18/04/2001 57.00p 57.00p 57.00p 57.00p 679140
17/04/2001 53.35p 53.35p 53.35p 53.35p 794380
12/04/2001 53.85p 53.85p 53.85p 53.85p 557240
11/04/2001 53.55p 53.55p 53.55p 53.55p 512370
10/04/2001 52.60p 52.60p 52.60p 52.60p 679990
09/04/2001 50.45p 50.45p 50.45p 50.45p 463240
06/04/2001 50.50p 50.50p 50.50p 50.50p 1322770
05/04/2001 49.40p 49.40p 49.40p 49.40p 1149520
04/04/2001 47.45p 47.45p 47.45p 47.45p 958870
03/04/2001 48.65p 48.65p 48.65p 48.65p 1018650
02/04/2001 50.15p 50.15p 50.15p 50.15p 602260
30/03/2001 49.55p 49.55p 49.55p 49.55p 1202130
29/03/2001 46.20p 46.20p 46.20p 46.20p 1488590
28/03/2001 46.30p 46.30p 46.30p 46.30p 582800
27/03/2001 46.45p 46.45p 46.45p 46.45p 1536670
26/03/2001 46.65p 46.65p 46.65p 46.65p 853220
23/03/2001 46.15p 46.15p 46.15p 46.15p 917020
22/03/2001 45.75p 45.75p 45.75p 45.75p 803220
21/03/2001 49.60p 49.60p 49.60p 49.60p 611480
20/03/2001 51.55p 51.55p 51.55p 51.55p 600130
19/03/2001 51.45p 51.45p 51.45p 51.45p 544370
16/03/2001 52.10p 52.10p 52.10p 52.10p 667060
15/03/2001 53.35p 53.35p 53.35p 53.35p 970970
14/03/2001 53.60p 53.60p 53.60p 53.60p 1740570
13/03/2001 52.85p 52.85p 52.85p 52.85p 1206460
12/03/2001 55.35p 55.35p 55.35p 55.35p 554130
09/03/2001 57.70p 57.70p 57.70p 57.70p 915310
08/03/2001 58.70p 58.70p 58.70p 58.70p 362450
07/03/2001 58.70p 58.70p 58.70p 58.70p 537310

*Close Price adjusted for both dividends and splits