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
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
07/05/2021 366.50p 370.83p 365.00p 369.50p 739700
06/05/2021 372.00p 374.04p 363.50p 365.00p 1212080
05/05/2021 377.50p 377.50p 372.40p 372.50p 993070
04/05/2021 382.00p 382.00p 373.50p 374.00p 1166360
30/04/2021 381.00p 382.50p 377.50p 380.50p 1899070
29/04/2021 385.00p 385.50p 377.50p 378.50p 967050
28/04/2021 387.00p 387.00p 382.67p 383.50p 952830
27/04/2021 387.00p 388.18p 383.30p 383.50p 671170
26/04/2021 381.50p 385.00p 379.00p 385.00p 670050
23/04/2021 383.00p 383.50p 380.00p 383.50p 483100
22/04/2021 378.00p 383.00p 376.60p 382.50p 754370
21/04/2021 373.00p 376.50p 370.00p 375.00p 636780
20/04/2021 371.50p 371.73p 368.30p 369.50p 1562590
19/04/2021 378.50p 378.50p 371.50p 371.50p 1374230
16/04/2021 379.00p 381.00p 376.00p 377.00p 1105960
15/04/2021 375.00p 378.50p 373.75p 378.00p 1143260
14/04/2021 372.00p 376.50p 369.88p 374.50p 1317590
13/04/2021 368.00p 370.50p 364.89p 369.50p 1650840
12/04/2021 371.50p 372.80p 365.50p 367.50p 1104500
09/04/2021 375.50p 375.50p 369.05p 371.50p 1182210
08/04/2021 371.50p 372.50p 370.10p 372.00p 1518700
07/04/2021 371.00p 373.48p 370.03p 371.00p 1471670
06/04/2021 375.50p 375.50p 371.50p 371.50p 1254760
01/04/2021 371.00p 374.50p 370.50p 372.50p 1027290
31/03/2021 368.00p 370.50p 364.04p 369.50p 837940
30/03/2021 365.00p 366.55p 363.00p 365.50p 1108150
29/03/2021 362.00p 365.00p 359.57p 363.00p 865870
26/03/2021 365.00p 365.70p 359.06p 361.00p 667200
25/03/2021 365.00p 365.00p 356.51p 361.00p 1180950
24/03/2021 368.00p 368.00p 363.88p 365.00p 783810
23/03/2021 370.50p 371.40p 364.50p 366.50p 801080
22/03/2021 369.00p 371.00p 365.26p 371.00p 772690
19/03/2021 363.00p 368.00p 360.50p 368.00p 1693910
18/03/2021 367.50p 369.83p 364.50p 366.00p 968200
17/03/2021 369.00p 369.00p 363.50p 365.50p 958790
16/03/2021 370.00p 373.50p 367.50p 368.00p 1355670
15/03/2021 365.50p 369.00p 364.50p 367.50p 1040750
12/03/2021 368.50p 368.50p 362.50p 364.00p 850220
11/03/2021 367.00p 367.00p 362.87p 365.00p 1691390
10/03/2021 364.50p 367.00p 361.31p 365.00p 1983050
09/03/2021 361.00p 365.50p 356.00p 364.50p 1271330
08/03/2021 357.50p 364.75p 357.00p 364.00p 996110
05/03/2021 359.50p 360.67p 351.13p 351.50p 1005330
04/03/2021 368.00p 368.00p 358.00p 362.00p 1223510
03/03/2021 375.00p 376.50p 367.86p 371.00p 1382660
02/03/2021 376.00p 379.00p 373.50p 373.50p 1107520
01/03/2021 379.50p 380.00p 376.50p 376.50p 936030
26/02/2021 374.00p 377.50p 369.40p 372.00p 1356770
25/02/2021 380.00p 380.00p 374.23p 376.50p 890600
24/02/2021 372.00p 379.00p 368.50p 379.00p 1180990
23/02/2021 381.00p 382.24p 370.50p 372.00p 1362430
22/02/2021 385.50p 385.50p 379.50p 379.50p 2053610
19/02/2021 378.50p 388.00p 378.50p 388.00p 818720
18/02/2021 388.50p 388.50p 378.00p 381.00p 1503110
17/02/2021 390.00p 390.35p 385.50p 385.50p 1928280
16/02/2021 396.50p 396.50p 389.50p 390.00p 1084540
15/02/2021 394.50p 396.00p 391.50p 396.00p 1052910
12/02/2021 392.50p 394.50p 390.00p 392.00p 640550
11/02/2021 394.00p 394.80p 391.83p 393.00p 978440
10/02/2021 395.00p 395.00p 388.48p 392.50p 715390
09/02/2021 389.50p 394.40p 389.50p 393.50p 802490
08/02/2021 390.00p 393.50p 388.00p 393.00p 682250
05/02/2021 387.50p 388.50p 385.41p 387.50p 1185120
04/02/2021 382.00p 388.37p 382.00p 385.50p 815530
03/02/2021 388.00p 389.50p 384.50p 384.50p 856040
02/02/2021 378.50p 386.00p 377.71p 386.00p 1059150
01/02/2021 375.50p 378.20p 373.50p 375.00p 1919630
29/01/2021 369.00p 376.39p 369.00p 372.00p 1310090
28/01/2021 370.00p 376.00p 363.76p 375.50p 1696660
27/01/2021 388.00p 388.00p 371.24p 376.00p 1507960
26/01/2021 391.50p 393.00p 385.41p 386.00p 1156190
25/01/2021 387.50p 394.00p 387.50p 389.50p 1732140
22/01/2021 388.00p 391.00p 386.62p 388.50p 977620
21/01/2021 394.50p 395.00p 385.50p 385.50p 1219410
20/01/2021 395.00p 395.00p 391.50p 394.50p 1285210
19/01/2021 390.00p 393.50p 390.00p 392.00p 911850
18/01/2021 385.00p 389.99p 384.54p 389.00p 1026810
15/01/2021 384.50p 386.45p 381.50p 384.00p 923920
14/01/2021 381.50p 384.00p 379.50p 383.00p 1039340
13/01/2021 386.50p 386.50p 379.10p 380.50p 1208890
12/01/2021 390.00p 391.20p 384.50p 385.50p 1611430
11/01/2021 389.50p 391.50p 386.55p 388.00p 1565240
08/01/2021 387.00p 389.83p 385.98p 388.50p 1542890
07/01/2021 379.00p 386.50p 378.00p 386.50p 1614280
06/01/2021 375.50p 378.00p 369.21p 376.50p 1278340
05/01/2021 373.00p 376.50p 370.67p 372.50p 1252480
04/01/2021 376.00p 377.00p 372.50p 373.50p 1884670
31/12/2020 376.00p 377.50p 372.50p 372.50p 368590
30/12/2020 379.00p 379.00p 374.50p 376.50p 804400
29/12/2020 381.00p 381.16p 375.50p 377.00p 1282710
24/12/2020 381.00p 381.00p 376.13p 379.00p 493040
23/12/2020 379.50p 379.86p 374.48p 378.00p 821790
22/12/2020 375.00p 380.47p 375.00p 380.00p 1149490
21/12/2020 373.50p 380.19p 373.50p 374.50p 1171110
18/12/2020 373.00p 376.50p 373.00p 373.00p 1583760
17/12/2020 375.50p 376.50p 370.50p 371.00p 1545480
16/12/2020 373.50p 376.00p 372.75p 373.50p 1083690
15/12/2020 379.50p 381.30p 371.02p 372.00p 1117270
14/12/2020 374.50p 381.19p 372.50p 380.50p 953050
11/12/2020 373.50p 375.00p 370.50p 372.00p 868120
10/12/2020 370.00p 374.00p 367.00p 373.50p 1045520
09/12/2020 369.50p 370.49p 366.00p 367.00p 787040
08/12/2020 368.50p 368.50p 362.72p 368.00p 830750
07/12/2020 365.50p 372.50p 365.50p 369.00p 994480
04/12/2020 365.50p 366.00p 362.39p 365.00p 1444270
03/12/2020 366.50p 366.50p 361.00p 363.50p 1342340

*Close Price adjusted for both dividends and splits