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
06/03/2001 58.60p 58.60p 58.60p 58.60p 2566320
05/03/2001 58.30p 58.30p 58.30p 58.30p 1117130
02/03/2001 58.05p 58.05p 58.05p 58.05p 542030
01/03/2001 58.25p 58.25p 58.25p 58.25p 1891950
28/02/2001 58.75p 58.75p 58.75p 58.75p 949030
27/02/2001 59.15p 59.15p 59.15p 59.15p 714900
26/02/2001 58.20p 58.20p 58.20p 58.20p 1264010
23/02/2001 57.80p 57.80p 57.80p 57.80p 1016770
22/02/2001 59.20p 59.20p 59.20p 59.20p 897740
21/02/2001 58.65p 58.65p 58.65p 58.65p 775300
20/02/2001 58.65p 58.65p 58.65p 58.65p 591370
19/02/2001 57.90p 57.90p 57.90p 57.90p 269280
16/02/2001 57.65p 57.65p 57.65p 57.65p 685120
15/02/2001 58.30p 58.30p 58.30p 58.30p 899450
14/02/2001 56.50p 56.50p 56.50p 56.50p 404940
13/02/2001 57.25p 57.25p 57.25p 57.25p 2632580
12/02/2001 56.50p 56.50p 56.50p 56.50p 1557790
09/02/2001 56.20p 56.20p 56.20p 56.20p 843230
08/02/2001 56.50p 56.50p 56.50p 56.50p 1278980
07/02/2001 56.50p 56.50p 56.50p 56.50p 941930
06/02/2001 56.75p 56.75p 56.75p 56.75p 2106770
05/02/2001 56.60p 56.60p 56.60p 56.60p 671380
02/02/2001 56.80p 56.80p 56.80p 56.80p 357090
01/02/2001 57.50p 57.50p 57.50p 57.50p 523860
31/01/2001 58.05p 58.05p 58.05p 58.05p 790520
30/01/2001 57.95p 57.95p 57.95p 57.95p 807500
29/01/2001 56.50p 56.50p 56.50p 56.50p 614510
26/01/2001 55.60p 55.60p 55.60p 55.60p 1358680
25/01/2001 56.75p 56.75p 56.75p 56.75p 461270
24/01/2001 56.85p 56.85p 56.85p 56.85p 875510
23/01/2001 54.65p 54.65p 54.65p 54.65p 1079380
22/01/2001 55.20p 55.20p 55.20p 55.20p 715150
19/01/2001 55.25p 55.25p 55.25p 55.25p 2438550
18/01/2001 54.25p 54.25p 54.25p 54.25p 652830
17/01/2001 54.60p 54.60p 54.60p 54.60p 1303910
16/01/2001 54.55p 54.55p 54.55p 54.55p 798330
15/01/2001 54.85p 54.85p 54.85p 54.85p 846730
12/01/2001 54.65p 54.65p 54.65p 54.65p 1476800
11/01/2001 53.10p 53.10p 53.10p 53.10p 1220420
10/01/2001 53.05p 53.05p 53.05p 53.05p 757430
09/01/2001 54.70p 54.70p 54.70p 54.70p 705130
08/01/2001 53.90p 53.90p 53.90p 53.90p 803680
05/01/2001 57.75p 57.75p 57.75p 57.75p 1203010
04/01/2001 61.40p 61.40p 61.40p 61.40p 609850
03/01/2001 61.85p 61.85p 61.85p 61.85p 969450
02/01/2001 63.25p 63.25p 63.25p 63.25p 239200
29/12/2000 63.55p 63.55p 63.55p 63.55p 292330
28/12/2000 63.50p 63.50p 63.50p 63.50p 176350
27/12/2000 62.80p 62.80p 62.80p 62.80p 264110
22/12/2000 62.30p 62.30p 62.30p 62.30p 486850
21/12/2000 59.65p 59.65p 59.65p 59.65p 350840
20/12/2000 60.90p 60.90p 60.90p 60.90p 923270
19/12/2000 63.10p 63.10p 63.10p 63.10p 271740
18/12/2000 63.90p 63.90p 63.90p 63.90p 530190
15/12/2000 64.20p 64.20p 64.20p 64.20p 298780
14/12/2000 64.50p 64.50p 64.50p 64.50p 1219230
13/12/2000 65.50p 65.50p 65.50p 65.50p 1029920
12/12/2000 65.65p 65.65p 65.65p 65.65p 529700
11/12/2000 66.50p 66.50p 66.50p 66.50p 914890
08/12/2000 65.30p 65.30p 65.30p 65.30p 353150
07/12/2000 64.15p 64.15p 64.15p 64.15p 463970
06/12/2000 65.30p 65.30p 65.30p 65.30p 1000600
05/12/2000 64.50p 64.50p 64.50p 64.50p 1022950
04/12/2000 63.90p 63.90p 63.90p 63.90p 402430
01/12/2000 64.10p 64.10p 64.10p 64.10p 477060
30/11/2000 62.10p 62.10p 62.10p 62.10p 453200
29/11/2000 63.15p 63.15p 63.15p 63.15p 821540
28/11/2000 63.80p 63.80p 63.80p 63.80p 2158790
27/11/2000 63.50p 63.50p 63.50p 63.50p 657560
24/11/2000 63.10p 63.10p 63.10p 63.10p 460920
23/11/2000 62.75p 62.75p 62.75p 62.75p 301410
22/11/2000 63.00p 63.00p 63.00p 63.00p 1617490
21/11/2000 62.40p 62.40p 62.40p 62.40p 1445810
20/11/2000 62.40p 62.40p 62.40p 62.40p 1423340
17/11/2000 64.35p 64.35p 64.35p 64.35p 1189690
16/11/2000 62.25p 62.25p 62.25p 62.25p 1101100
15/11/2000 61.80p 61.80p 61.80p 61.80p 2870020
14/11/2000 60.55p 60.55p 60.55p 60.55p 434390
13/11/2000 60.40p 60.40p 60.40p 60.40p 1126340
10/11/2000 62.30p 62.30p 62.30p 62.30p 601120
09/11/2000 61.90p 61.90p 61.90p 61.90p 1095040
08/11/2000 62.15p 62.15p 62.15p 62.15p 2775550
07/11/2000 61.35p 61.35p 61.35p 61.35p 556840
06/11/2000 61.20p 61.20p 61.20p 61.20p 1649560
03/11/2000 61.75p 61.75p 61.75p 61.75p 519820
02/11/2000 62.00p 62.00p 62.00p 62.00p 242610
01/11/2000 62.00p 62.00p 62.00p 62.00p 899900
31/10/2000 61.65p 61.65p 61.65p 61.65p 1055480
30/10/2000 61.45p 61.45p 61.45p 61.45p 522370
27/10/2000 61.60p 61.60p 61.60p 61.60p 682070
26/10/2000 61.40p 61.40p 61.40p 61.40p 2707150
25/10/2000 60.75p 60.75p 60.75p 60.75p 1030600
24/10/2000 61.10p 61.10p 61.10p 61.10p 3052740
23/10/2000 59.30p 59.30p 59.30p 59.30p 1296090
20/10/2000 59.95p 59.95p 59.95p 59.95p 977920
19/10/2000 60.10p 60.10p 60.10p 60.10p 4316370
18/10/2000 58.30p 58.30p 58.30p 58.30p 539100
17/10/2000 61.60p 61.60p 61.60p 61.60p 899190
16/10/2000 62.65p 62.65p 62.65p 62.65p 1437640
13/10/2000 59.70p 59.70p 59.70p 59.70p 870900
12/10/2000 59.75p 59.75p 59.75p 59.75p 1356000
11/10/2000 59.90p 59.90p 59.90p 59.90p 1717490
10/10/2000 60.60p 60.60p 60.60p 60.60p 2625120
09/10/2000 60.25p 60.25p 60.25p 60.25p 909580
06/10/2000 62.50p 62.50p 62.50p 62.50p 976590
05/10/2000 62.70p 62.70p 62.70p 62.70p 577640
04/10/2000 62.70p 62.70p 62.70p 62.70p 558420
03/10/2000 63.15p 63.15p 63.15p 63.15p 909980
02/10/2000 64.50p 64.50p 64.50p 64.50p 1541110
29/09/2000 66.55p 66.55p 66.55p 66.55p 990360
28/09/2000 64.95p 64.95p 64.95p 64.95p 642930
27/09/2000 63.80p 63.80p 63.80p 63.80p 1353160
26/09/2000 62.30p 62.30p 62.30p 62.30p 1018400
25/09/2000 62.45p 62.45p 62.45p 62.45p 2100060
22/09/2000 62.15p 62.15p 62.15p 62.15p 441590
21/09/2000 61.85p 61.85p 61.85p 61.85p 1808490
20/09/2000 62.40p 62.40p 62.40p 62.40p 1042480
19/09/2000 61.85p 61.85p 61.85p 61.85p 1748710
18/09/2000 62.10p 62.10p 62.10p 62.10p 862640
15/09/2000 62.55p 62.55p 62.55p 62.55p 680450
14/09/2000 62.85p 62.85p 62.85p 62.85p 1494960
13/09/2000 60.60p 60.60p 60.60p 60.60p 946780
12/09/2000 59.90p 59.90p 59.90p 59.90p 483090
11/09/2000 60.35p 60.35p 60.35p 60.35p 1549460
08/09/2000 60.75p 60.75p 60.75p 60.75p 499280
07/09/2000 60.75p 60.75p 60.75p 60.75p 964380
06/09/2000 60.25p 60.25p 60.25p 60.25p 1745160
05/09/2000 60.60p 60.60p 60.60p 60.60p 971670
04/09/2000 62.75p 62.75p 62.75p 62.75p 1508700
01/09/2000 64.00p 64.00p 64.00p 64.00p 1194150
31/08/2000 60.80p 60.80p 60.80p 60.80p 2104360
30/08/2000 56.80p 56.80p 56.80p 56.80p 1080700
29/08/2000 56.15p 56.15p 56.15p 56.15p 1290600
25/08/2000 56.35p 56.35p 56.35p 56.35p 2504450
24/08/2000 54.75p 54.75p 54.75p 54.75p 1292440
23/08/2000 54.15p 54.15p 54.15p 54.15p 872520
22/08/2000 54.25p 54.25p 54.25p 54.25p 789860
21/08/2000 54.10p 54.10p 54.10p 54.10p 1461380
18/08/2000 54.05p 54.05p 54.05p 54.05p 2571680
17/08/2000 53.75p 53.75p 53.75p 53.75p 756780
16/08/2000 53.75p 53.75p 53.75p 53.75p 429200
15/08/2000 53.75p 53.75p 53.75p 53.75p 691200
14/08/2000 53.35p 53.35p 53.35p 53.35p 601300
11/08/2000 51.80p 51.80p 51.80p 51.80p 909000
10/08/2000 52.40p 52.40p 52.40p 52.40p 3318660
09/08/2000 54.80p 54.80p 54.80p 54.80p 1129280
08/08/2000 53.05p 53.05p 53.05p 53.05p 1356260
07/08/2000 52.45p 52.45p 52.45p 52.45p 1529160
04/08/2000 51.75p 51.75p 51.75p 51.75p 2783280
03/08/2000 49.50p 49.50p 49.50p 49.50p 3542460
02/08/2000 49.45p 49.45p 49.45p 49.45p 1424200
01/08/2000 49.20p 49.20p 49.20p 49.20p 907820
31/07/2000 48.95p 48.95p 48.95p 48.95p 741200
28/07/2000 48.90p 48.90p 48.90p 48.90p 2182570
27/07/2000 50.00p 50.00p 50.00p 50.00p 1523650
26/07/2000 50.75p 50.75p 50.75p 50.75p 1437260
25/07/2000 49.10p 49.10p 49.10p 49.10p 1062040
24/07/2000 48.90p 48.90p 48.90p 48.90p 819170
21/07/2000 49.75p 49.75p 49.75p 49.75p 711570
20/07/2000 51.75p 51.75p 51.75p 51.75p 683800
19/07/2000 52.25p 52.25p 52.25p 52.25p 6982020
18/07/2000 53.75p 53.75p 53.75p 53.75p 1380790
17/07/2000 54.00p 54.00p 54.00p 54.00p 710720
14/07/2000 52.50p 52.50p 52.50p 52.50p 4679920
13/07/2000 55.50p 55.50p 55.50p 55.50p 1600470
12/07/2000 54.80p 54.80p 54.80p 54.80p 2966110
11/07/2000 53.80p 53.80p 53.80p 53.80p 3287080
10/07/2000 52.20p 52.20p 52.20p 52.20p 977750
07/07/2000 51.00p 51.00p 51.00p 51.00p 2612190
06/07/2000 50.00p 50.00p 50.00p 50.00p 1847330
05/07/2000 49.65p 49.65p 49.65p 49.65p 1182790
04/07/2000 49.50p 49.50p 49.50p 49.50p 2159240
03/07/2000 48.25p 48.25p 48.25p 48.25p 1806360
30/06/2000 47.10p 47.10p 47.10p 47.10p 784930
29/06/2000 47.00p 47.00p 47.00p 47.00p 2416740
28/06/2000 48.05p 48.05p 48.05p 48.05p 1691700
27/06/2000 47.70p 47.70p 47.70p 47.70p 958900
26/06/2000 46.30p 46.30p 46.30p 46.30p 2090480
23/06/2000 46.25p 46.25p 46.25p 46.25p 1357520
22/06/2000 47.50p 47.50p 47.50p 47.50p 941860
21/06/2000 46.85p 46.85p 46.85p 46.85p 1187420
20/06/2000 46.15p 46.15p 46.15p 46.15p 6217310
19/06/2000 44.05p 44.05p 44.05p 44.05p 1258900
16/06/2000 43.50p 43.50p 43.50p 43.50p 4017420
15/06/2000 42.60p 42.60p 42.60p 42.60p 710570
14/06/2000 41.70p 41.70p 41.70p 41.70p 2180980
13/06/2000 41.05p 41.05p 41.05p 41.05p 326100
12/06/2000 40.75p 40.75p 40.75p 40.75p 2606120
09/06/2000 40.25p 40.25p 40.25p 40.25p 2164580
08/06/2000 40.45p 40.45p 40.45p 40.45p 338630
07/06/2000 40.05p 40.05p 40.05p 40.05p 759830
06/06/2000 40.15p 40.15p 40.15p 40.15p 1920770
05/06/2000 39.70p 39.70p 39.70p 39.70p 164110
31/05/2000 38.55p 38.55p 38.55p 38.55p 1959890
26/05/2000 37.70p 37.70p 37.70p 37.70p 306370
25/05/2000 38.10p 38.10p 38.10p 38.10p 893390
24/05/2000 37.55p 37.55p 37.55p 37.55p 714090
23/05/2000 38.90p 38.90p 38.90p 38.90p 478970
22/05/2000 38.70p 38.70p 38.70p 38.70p 348290
19/05/2000 39.10p 39.10p 39.10p 39.10p 564580

*Close Price adjusted for both dividends and splits