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
05/01/2000 23.60p 23.60p 23.60p 23.60p 902510
04/01/2000 23.75p 23.75p 23.75p 23.75p 697340
30/12/1999 23.70p 23.70p 23.70p 23.70p 14000
29/12/1999 23.55p 23.55p 23.55p 23.55p 97090
24/12/1999 23.55p 23.55p 23.55p 23.55p 51160
23/12/1999 23.50p 23.50p 23.50p 23.50p 578320
22/12/1999 23.20p 23.20p 23.20p 23.20p 348270
21/12/1999 22.90p 22.90p 22.90p 22.90p 110430
20/12/1999 22.65p 22.65p 22.65p 22.65p 196190
17/12/1999 22.40p 22.40p 22.40p 22.40p 127080
16/12/1999 22.15p 22.15p 22.15p 22.15p 43300
15/12/1999 21.50p 21.50p 21.50p 21.50p 858540
14/12/1999 21.55p 21.55p 21.55p 21.55p 1111760
13/12/1999 21.55p 21.55p 21.55p 21.55p 323200
10/12/1999 21.55p 21.55p 21.55p 21.55p 113830
09/12/1999 21.55p 21.55p 21.55p 21.55p 93010
08/12/1999 21.55p 21.55p 21.55p 21.55p 380870
07/12/1999 21.55p 21.55p 21.55p 21.55p 415270
06/12/1999 21.60p 21.60p 21.60p 21.60p 512810
03/12/1999 21.15p 21.15p 21.15p 21.15p 12380440
02/12/1999 20.70p 20.70p 20.70p 20.70p 100000
01/12/1999 20.60p 20.60p 20.60p 20.60p 291590
30/11/1999 20.70p 20.70p 20.70p 20.70p 634690
29/11/1999 20.70p 20.70p 20.70p 20.70p 20493880
26/11/1999 20.75p 20.75p 20.75p 20.75p 100450
25/11/1999 20.75p 20.75p 20.75p 20.75p 1314000
24/11/1999 20.75p 20.75p 20.75p 20.75p 350750
23/11/1999 20.80p 20.80p 20.80p 20.80p 2072740
22/11/1999 20.95p 20.95p 20.95p 20.95p 802950
19/11/1999 21.15p 21.15p 21.15p 21.15p 189040
18/11/1999 21.15p 21.15p 21.15p 21.15p 61950
17/11/1999 21.20p 21.20p 21.20p 21.20p 383570
16/11/1999 21.50p 21.50p 21.50p 21.50p 1564580
15/11/1999 21.55p 21.55p 21.55p 21.55p 3203960
12/11/1999 21.50p 21.50p 21.50p 21.50p 13617770
11/11/1999 21.55p 21.55p 21.55p 21.55p 11767510
10/11/1999 21.45p 21.45p 21.45p 21.45p 64850
09/11/1999 21.52p 21.52p 21.52p 21.52p 443650
08/11/1999 21.20p 21.20p 21.20p 21.20p 274370
05/11/1999 21.15p 21.15p 21.15p 21.15p 846500
04/11/1999 20.00p 20.00p 20.00p 20.00p 180500
03/11/1999 19.70p 19.70p 19.70p 19.70p 112940
02/11/1999 19.70p 19.70p 19.70p 19.70p 61800
01/11/1999 19.70p 19.70p 19.70p 19.70p 57230
29/10/1999 19.65p 19.65p 19.65p 19.65p 160500
28/10/1999 19.30p 19.30p 19.30p 19.30p 18000
27/10/1999 19.00p 19.00p 19.00p 19.00p 14220
26/10/1999 18.95p 18.95p 18.95p 18.95p 88550
25/10/1999 18.95p 18.95p 18.95p 18.95p 8340
22/10/1999 19.00p 19.00p 19.00p 19.00p 473600
21/10/1999 18.95p 18.95p 18.95p 18.95p 719000
20/10/1999 18.80p 18.80p 18.80p 18.80p 288980
19/10/1999 18.75p 18.75p 18.75p 18.75p 0
18/10/1999 18.65p 18.65p 18.65p 18.65p 88060
15/10/1999 18.80p 18.80p 18.80p 18.80p 48000
14/10/1999 19.08p 19.08p 19.08p 19.08p 619000
13/10/1999 19.13p 19.13p 19.13p 19.13p 73540
12/10/1999 19.37p 19.37p 19.37p 19.37p 85640
11/10/1999 19.30p 19.30p 19.30p 19.30p 8057140
08/10/1999 19.15p 19.15p 19.15p 19.15p 40000
07/10/1999 19.25p 19.25p 19.25p 19.25p 217800
06/10/1999 19.00p 19.00p 19.00p 19.00p 327950
05/10/1999 18.98p 18.98p 18.98p 18.98p 6363200
04/10/1999 18.65p 18.65p 18.65p 18.65p 14271110
01/10/1999 18.65p 18.65p 18.65p 18.65p 265000
30/09/1999 18.75p 18.75p 18.75p 18.75p 0
29/09/1999 18.75p 18.75p 18.75p 18.75p 280680
28/09/1999 19.05p 19.05p 19.05p 19.05p 33900
27/09/1999 19.15p 19.15p 19.15p 19.15p 60880
24/09/1999 19.15p 19.15p 19.15p 19.15p 228000
23/09/1999 19.40p 19.40p 19.40p 19.40p 1224050
22/09/1999 19.50p 19.50p 19.50p 19.50p 825670
21/09/1999 20.10p 20.10p 20.10p 20.10p 953650
20/09/1999 20.30p 20.30p 20.30p 20.30p 197820
17/09/1999 20.35p 20.35p 20.35p 20.35p 154000
16/09/1999 20.45p 20.45p 20.45p 20.45p 0
15/09/1999 20.65p 20.65p 20.65p 20.65p 267480
14/09/1999 20.65p 20.65p 20.65p 20.65p 124650
13/09/1999 20.70p 20.70p 20.70p 20.70p 35240
10/09/1999 20.75p 20.75p 20.75p 20.75p 327190
09/09/1999 20.80p 20.80p 20.80p 20.80p 218000
08/09/1999 20.80p 20.80p 20.80p 20.80p 100050
07/09/1999 20.88p 20.88p 20.88p 20.88p 592150
06/09/1999 20.55p 20.55p 20.55p 20.55p 2118070
03/09/1999 20.10p 20.10p 20.10p 20.10p 1236310
02/09/1999 19.75p 19.75p 19.75p 19.75p 990900
01/09/1999 19.95p 19.95p 19.95p 19.95p 29140
31/08/1999 19.83p 19.83p 19.83p 19.83p 202270
27/08/1999 19.65p 19.65p 19.65p 19.65p 2404300
26/08/1999 19.75p 19.75p 19.75p 19.75p 85000
25/08/1999 19.60p 19.60p 19.60p 19.60p 1183440
24/08/1999 19.50p 19.50p 19.50p 19.50p 1042000
23/08/1999 18.95p 18.95p 18.95p 18.95p 3534480
20/08/1999 18.70p 18.70p 18.70p 18.70p 897650
19/08/1999 18.70p 18.70p 18.70p 18.70p 403500
18/08/1999 18.75p 18.75p 18.75p 18.75p 503450
17/08/1999 18.35p 18.35p 18.35p 18.35p 728860
16/08/1999 18.35p 18.35p 18.35p 18.35p 974980
13/08/1999 18.25p 18.25p 18.25p 18.25p 45000
12/08/1999 18.20p 18.20p 18.20p 18.20p 13730
11/08/1999 18.20p 18.20p 18.20p 18.20p 99030
10/08/1999 18.20p 18.20p 18.20p 18.20p 505820
09/08/1999 18.35p 18.35p 18.35p 18.35p 417180
06/08/1999 18.35p 18.35p 18.35p 18.35p 101270
05/08/1999 18.35p 18.35p 18.35p 18.35p 6232320
04/08/1999 18.35p 18.35p 18.35p 18.35p 547470
03/08/1999 18.35p 18.35p 18.35p 18.35p 30000
02/08/1999 18.35p 18.35p 18.35p 18.35p 304290
30/07/1999 18.30p 18.30p 18.30p 18.30p 0
29/07/1999 18.35p 18.35p 18.35p 18.35p 1646980
28/07/1999 18.35p 18.35p 18.35p 18.35p 206110
27/07/1999 18.30p 18.30p 18.30p 18.30p 292010
26/07/1999 18.15p 18.15p 18.15p 18.15p 122930
23/07/1999 18.30p 18.30p 18.30p 18.30p 19876170
22/07/1999 18.40p 18.40p 18.40p 18.40p 505000
21/07/1999 18.15p 18.15p 18.15p 18.15p 256300
20/07/1999 18.30p 18.30p 18.30p 18.30p 146890
19/07/1999 18.25p 18.25p 18.25p 18.25p 119460
16/07/1999 17.95p 17.95p 17.95p 17.95p 562000
15/07/1999 18.00p 18.00p 18.00p 18.00p 121010
14/07/1999 18.00p 18.00p 18.00p 18.00p 102080
13/07/1999 18.00p 18.00p 18.00p 18.00p 227230
12/07/1999 18.05p 18.05p 18.05p 18.05p 639300
09/07/1999 17.95p 17.95p 17.95p 17.95p 39300
08/07/1999 17.70p 17.70p 17.70p 17.70p 170730
07/07/1999 17.60p 17.60p 17.60p 17.60p 189660
06/07/1999 17.47p 17.47p 17.47p 17.47p 142000
05/07/1999 17.47p 17.47p 17.47p 17.47p 149420
02/07/1999 17.10p 17.10p 17.10p 17.10p 4164260
01/07/1999 16.85p 16.85p 16.85p 16.85p 190000
30/06/1999 16.90p 16.90p 16.90p 16.90p 198780
29/06/1999 16.95p 16.95p 16.95p 16.95p 69950
28/06/1999 16.95p 16.95p 16.95p 16.95p 211650
25/06/1999 17.05p 17.05p 17.05p 17.05p 0
24/06/1999 17.20p 17.20p 17.20p 17.20p 200000
23/06/1999 17.25p 17.25p 17.25p 17.25p 93340
22/06/1999 17.30p 17.30p 17.30p 17.30p 5347000
21/06/1999 17.10p 17.10p 17.10p 17.10p 6406510
18/06/1999 17.10p 17.10p 17.10p 17.10p 213630
17/06/1999 17.10p 17.10p 17.10p 17.10p 73980
16/06/1999 17.00p 17.00p 17.00p 17.00p 158320
15/06/1999 16.95p 16.95p 16.95p 16.95p 30200
14/06/1999 16.95p 16.95p 16.95p 16.95p 109240
11/06/1999 17.00p 17.00p 17.00p 17.00p 22350
10/06/1999 17.05p 17.05p 17.05p 17.05p 78660
09/06/1999 17.10p 17.10p 17.10p 17.10p 17680
08/06/1999 17.10p 17.10p 17.10p 17.10p 76550
07/06/1999 17.20p 17.20p 17.20p 17.20p 64490
04/06/1999 17.05p 17.05p 17.05p 17.05p 127800
03/06/1999 17.05p 17.05p 17.05p 17.05p 15560
02/06/1999 16.95p 16.95p 16.95p 16.95p 42330
01/06/1999 17.15p 17.15p 17.15p 17.15p 35180

*Close Price adjusted for both dividends and splits