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
18/02/2022 318.00p 318.00p 313.35p 314.00p 1425380
17/02/2022 319.00p 319.35p 313.28p 317.50p 1541950
16/02/2022 315.00p 315.00p 313.00p 315.00p 1322590
15/02/2022 310.50p 315.39p 308.50p 312.50p 1482070
14/02/2022 311.50p 312.00p 308.50p 310.00p 1050160
11/02/2022 312.00p 316.50p 310.68p 315.00p 865450
10/02/2022 318.50p 322.50p 312.00p 316.00p 1362500
09/02/2022 314.00p 318.50p 312.50p 317.50p 1654730
08/02/2022 310.50p 313.39p 307.00p 311.00p 1218200
07/02/2022 310.50p 312.00p 305.00p 309.00p 2173640
04/02/2022 308.00p 312.00p 301.08p 305.50p 1373470
03/02/2022 313.00p 313.00p 306.00p 307.00p 1294010
02/02/2022 320.00p 321.00p 311.00p 312.00p 846630
01/02/2022 314.00p 321.00p 311.28p 316.00p 1659770
31/01/2022 308.00p 313.90p 305.00p 312.50p 1651910
28/01/2022 310.00p 310.00p 299.00p 304.50p 2266300
27/01/2022 311.50p 316.80p 308.00p 312.00p 1325570
26/01/2022 307.50p 318.00p 306.17p 317.00p 1707730
25/01/2022 303.50p 308.00p 296.50p 305.50p 1693010
24/01/2022 318.00p 319.32p 296.50p 297.00p 1849330
21/01/2022 322.50p 324.76p 317.01p 320.00p 1725530
20/01/2022 328.50p 331.00p 324.00p 328.50p 1613190
19/01/2022 328.50p 329.50p 324.00p 325.00p 866830
18/01/2022 334.00p 334.28p 328.00p 328.00p 1197050
17/01/2022 332.50p 336.00p 329.75p 335.00p 922150
14/01/2022 331.50p 334.47p 327.80p 328.50p 1443230
13/01/2022 336.50p 338.50p 331.59p 332.00p 1074090
12/01/2022 341.50p 344.50p 337.50p 337.50p 1380500
11/01/2022 339.50p 341.50p 337.12p 340.00p 1360370
10/01/2022 344.00p 344.00p 332.82p 335.50p 1044990
07/01/2022 346.50p 346.50p 341.59p 342.50p 616790
06/01/2022 351.50p 353.50p 343.50p 347.50p 1247000
05/01/2022 358.00p 359.00p 354.99p 356.00p 814000
04/01/2022 360.00p 364.50p 356.03p 358.00p 1533700
31/12/2021 359.50p 361.00p 358.15p 360.50p 205690
30/12/2021 355.00p 361.59p 355.00p 361.00p 718340
29/12/2021 362.00p 362.00p 355.50p 355.50p 524120
24/12/2021 361.50p 362.50p 360.00p 361.50p 530020
23/12/2021 362.50p 362.50p 360.00p 361.00p 493050
22/12/2021 360.00p 362.50p 358.62p 359.50p 498230
21/12/2021 357.50p 359.50p 356.00p 358.00p 551800
20/12/2021 354.50p 360.00p 353.94p 356.00p 534280
17/12/2021 358.00p 359.50p 352.53p 359.50p 1152360
16/12/2021 356.00p 360.00p 356.00p 356.50p 815040
15/12/2021 354.50p 354.50p 348.00p 348.50p 1046660
14/12/2021 354.50p 357.60p 352.00p 352.00p 492580
13/12/2021 358.00p 358.00p 352.50p 352.50p 1239230
10/12/2021 359.00p 360.50p 355.08p 356.00p 700280
09/12/2021 361.50p 362.00p 358.51p 359.50p 883100
08/12/2021 358.00p 360.50p 355.83p 358.00p 873980
07/12/2021 350.50p 357.50p 349.50p 355.50p 826270
06/12/2021 348.00p 348.37p 342.87p 347.50p 985180
03/12/2021 351.50p 353.50p 346.00p 348.50p 714200
02/12/2021 354.50p 354.50p 346.00p 348.50p 681720
01/12/2021 355.50p 358.50p 351.59p 358.00p 787420
30/11/2021 352.00p 355.74p 347.20p 353.00p 1180030
29/11/2021 360.00p 360.00p 354.00p 356.50p 918730
26/11/2021 356.50p 362.00p 355.00p 356.00p 837270
25/11/2021 365.00p 365.50p 362.53p 364.50p 339490
24/11/2021 364.50p 364.50p 359.00p 361.50p 512810
23/11/2021 365.00p 365.00p 357.00p 358.00p 867440
22/11/2021 366.50p 366.50p 363.00p 364.00p 1283710
19/11/2021 368.00p 373.00p 364.50p 364.50p 655960
18/11/2021 370.00p 372.00p 366.50p 367.50p 714460
17/11/2021 373.00p 375.50p 371.41p 371.50p 791150
16/11/2021 376.50p 376.50p 371.74p 373.00p 697570
15/11/2021 377.00p 377.00p 372.00p 375.50p 745350
12/11/2021 376.50p 376.75p 373.00p 373.00p 344530
11/11/2021 375.00p 377.13p 374.00p 375.50p 545210
10/11/2021 374.00p 376.73p 373.00p 375.00p 570830
09/11/2021 377.50p 380.00p 372.75p 373.50p 759800
08/11/2021 377.00p 379.00p 376.00p 376.00p 503580
05/11/2021 382.00p 387.14p 374.00p 377.50p 1107660
04/11/2021 376.50p 384.00p 373.45p 381.00p 1646080
03/11/2021 371.50p 376.28p 370.25p 372.50p 434470
02/11/2021 374.00p 375.37p 371.43p 375.00p 783930
01/11/2021 365.50p 373.50p 365.50p 372.50p 1397010
29/10/2021 363.00p 369.00p 363.00p 367.50p 855670
28/10/2021 359.00p 365.26p 359.00p 364.00p 755620
27/10/2021 364.50p 366.02p 362.45p 363.50p 909470
26/10/2021 364.50p 366.00p 362.00p 364.50p 1136270
25/10/2021 363.00p 365.21p 361.53p 363.50p 707210
22/10/2021 361.50p 363.85p 360.42p 362.00p 941210
21/10/2021 360.50p 360.50p 357.48p 359.50p 715610
20/10/2021 358.50p 362.50p 356.51p 359.00p 961420
19/10/2021 356.50p 359.78p 355.50p 358.00p 712670
18/10/2021 357.00p 361.93p 355.00p 355.00p 837780
15/10/2021 362.50p 362.50p 358.74p 360.00p 1429250
14/10/2021 358.50p 360.00p 354.50p 359.00p 857810
13/10/2021 356.50p 358.00p 354.49p 355.50p 1088170
12/10/2021 354.50p 356.50p 354.00p 356.00p 544490
11/10/2021 354.00p 358.50p 354.00p 357.50p 1210290
08/10/2021 362.50p 362.50p 358.00p 358.50p 776930
07/10/2021 356.00p 362.50p 355.50p 362.50p 1128260
06/10/2021 357.00p 357.42p 350.00p 353.50p 732530
05/10/2021 353.50p 359.00p 353.50p 356.50p 690860
04/10/2021 359.00p 361.50p 353.00p 353.00p 847030
01/10/2021 361.50p 364.20p 356.50p 358.00p 1369570
30/09/2021 365.00p 370.07p 362.50p 362.50p 1195270
29/09/2021 364.50p 366.00p 361.62p 365.00p 631740
28/09/2021 366.50p 366.50p 359.50p 359.50p 1022210
27/09/2021 374.50p 374.50p 365.00p 365.00p 895800
24/09/2021 370.50p 373.44p 369.00p 369.00p 628890
23/09/2021 374.50p 374.50p 370.92p 373.00p 592830
22/09/2021 373.00p 373.00p 367.73p 369.50p 449210
21/09/2021 371.50p 371.50p 367.50p 369.00p 561080
20/09/2021 365.00p 371.00p 365.00p 369.50p 634650
17/09/2021 368.50p 370.50p 366.50p 370.50p 836540
16/09/2021 365.50p 368.61p 364.97p 366.50p 544210
15/09/2021 368.50p 368.50p 363.50p 363.50p 759610
14/09/2021 368.00p 369.50p 366.00p 367.50p 725260
13/09/2021 372.50p 372.50p 367.50p 368.00p 476020
10/09/2021 376.00p 378.00p 370.00p 370.00p 515070
09/09/2021 379.00p 379.00p 375.00p 375.50p 1014260
08/09/2021 381.50p 381.82p 378.00p 379.00p 1021870
07/09/2021 385.00p 385.00p 380.00p 380.00p 429590
06/09/2021 382.00p 385.27p 381.66p 383.00p 643570
03/09/2021 384.00p 385.83p 379.50p 381.00p 461340
02/09/2021 381.50p 383.50p 378.69p 383.50p 916830
01/09/2021 379.50p 382.00p 378.26p 379.00p 590170
31/08/2021 378.00p 380.20p 376.33p 378.00p 849330
27/08/2021 375.50p 377.50p 373.50p 376.50p 345240
26/08/2021 371.50p 377.00p 371.50p 375.00p 741320
25/08/2021 374.00p 375.50p 372.04p 373.50p 636940
24/08/2021 373.50p 374.58p 371.00p 374.00p 541080
23/08/2021 374.00p 374.00p 371.22p 372.00p 904750
20/08/2021 369.50p 372.50p 365.58p 371.00p 829930
19/08/2021 367.00p 369.50p 363.41p 368.00p 1134430
18/08/2021 370.00p 370.00p 367.54p 370.00p 454970
17/08/2021 368.00p 368.50p 363.54p 368.00p 1010790
16/08/2021 368.00p 368.00p 363.31p 366.00p 469650
13/08/2021 370.00p 370.00p 366.50p 368.00p 607470
12/08/2021 369.00p 369.00p 364.50p 368.50p 1143990
11/08/2021 374.50p 374.50p 365.50p 366.50p 638280
10/08/2021 377.50p 377.50p 368.50p 370.00p 759710
09/08/2021 375.50p 376.28p 373.00p 375.00p 692310
06/08/2021 379.00p 379.00p 373.00p 373.00p 613310
05/08/2021 379.00p 379.00p 374.51p 376.00p 720000
04/08/2021 375.50p 379.50p 373.17p 379.50p 486790
03/08/2021 373.50p 376.44p 372.00p 372.00p 410790
02/08/2021 375.00p 376.00p 372.50p 374.50p 754490
30/07/2021 370.00p 374.50p 368.15p 373.00p 619800
29/07/2021 373.00p 373.91p 367.50p 371.00p 669420
28/07/2021 370.00p 372.00p 365.60p 370.00p 1086120
27/07/2021 373.00p 373.00p 365.00p 366.00p 665400
26/07/2021 378.50p 380.50p 373.13p 374.00p 782840
23/07/2021 383.00p 384.50p 379.00p 379.00p 719610
22/07/2021 384.00p 384.50p 380.00p 380.00p 571390
21/07/2021 381.00p 385.00p 377.90p 380.00p 1158810
20/07/2021 380.00p 382.00p 376.28p 380.00p 997050
19/07/2021 379.50p 380.17p 375.98p 377.00p 766070
16/07/2021 379.50p 380.92p 376.50p 380.00p 802840
15/07/2021 387.50p 388.00p 375.50p 375.50p 615760
14/07/2021 385.00p 386.00p 380.47p 381.50p 794230
13/07/2021 387.00p 388.00p 384.00p 384.00p 648440
12/07/2021 385.00p 386.50p 382.00p 384.50p 579170
09/07/2021 380.00p 386.00p 380.00p 384.50p 431300
08/07/2021 386.00p 386.00p 377.50p 379.50p 632330
07/07/2021 387.00p 388.34p 384.00p 386.00p 472090
06/07/2021 391.00p 392.00p 385.00p 385.00p 882130
05/07/2021 389.50p 392.50p 389.50p 391.00p 821270
02/07/2021 388.50p 392.44p 386.10p 390.50p 841930
01/07/2021 386.50p 388.00p 385.00p 385.50p 589800
30/06/2021 385.50p 386.00p 382.50p 383.50p 1001860
29/06/2021 388.00p 388.92p 384.00p 384.00p 800150
28/06/2021 383.00p 387.92p 379.71p 384.50p 817020
25/06/2021 385.50p 385.50p 380.50p 381.50p 611250
24/06/2021 382.00p 385.00p 378.00p 380.50p 964450
23/06/2021 379.50p 381.00p 376.49p 379.50p 641420
22/06/2021 374.00p 381.00p 372.00p 381.00p 1284690
21/06/2021 368.00p 372.66p 364.50p 372.00p 862620
18/06/2021 377.00p 377.00p 369.50p 370.00p 1926950
17/06/2021 374.00p 375.50p 370.25p 373.50p 1046480
16/06/2021 376.00p 376.00p 369.26p 371.00p 927700
15/06/2021 378.00p 378.50p 372.50p 372.50p 825470
14/06/2021 377.50p 377.50p 374.00p 375.50p 493320
11/06/2021 376.00p 376.50p 371.00p 373.00p 780830
10/06/2021 373.00p 373.00p 368.00p 372.00p 879930
09/06/2021 366.50p 372.00p 364.50p 369.50p 858340
08/06/2021 368.00p 370.00p 363.50p 364.00p 560800
07/06/2021 366.00p 369.00p 364.50p 367.50p 1255650
04/06/2021 367.00p 367.00p 362.53p 366.00p 584100
03/06/2021 365.00p 369.50p 362.00p 362.50p 644920
02/06/2021 370.00p 370.00p 366.14p 367.50p 827380
01/06/2021 370.00p 373.00p 366.82p 368.00p 773160
28/05/2021 371.50p 372.50p 366.64p 370.00p 2501930
27/05/2021 370.00p 370.50p 366.00p 366.00p 1053440
26/05/2021 365.00p 370.00p 365.00p 368.50p 827290
25/05/2021 369.50p 370.44p 366.00p 366.00p 836400
24/05/2021 369.00p 370.50p 368.04p 369.00p 587830
21/05/2021 366.50p 369.50p 364.22p 369.00p 770250
20/05/2021 362.00p 367.50p 358.25p 367.00p 735780
19/05/2021 361.00p 362.23p 356.78p 359.50p 856770
18/05/2021 362.50p 364.50p 360.02p 363.50p 924890
17/05/2021 361.50p 362.84p 359.47p 361.00p 824780
14/05/2021 361.00p 362.50p 357.50p 361.50p 1108530
13/05/2021 354.50p 356.97p 353.00p 354.50p 382790
12/05/2021 357.00p 357.49p 354.38p 354.50p 846970
11/05/2021 360.50p 360.75p 349.25p 354.00p 1312190
10/05/2021 369.50p 371.50p 360.00p 360.50p 958880

*Close Price adjusted for both dividends and splits