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
02/12/2020 362.50p 366.00p 360.37p 365.00p 1017230
01/12/2020 360.00p 364.50p 360.00p 362.00p 1079530
30/11/2020 357.50p 362.33p 357.15p 358.00p 1204810
27/11/2020 355.50p 361.00p 353.34p 361.00p 1696240
26/11/2020 356.00p 356.75p 353.00p 354.50p 924370
25/11/2020 355.50p 355.50p 350.87p 353.00p 1323250
24/11/2020 356.00p 357.00p 353.50p 354.50p 1283820
23/11/2020 355.50p 355.50p 348.69p 354.00p 1255140
20/11/2020 357.00p 357.00p 352.00p 353.50p 1825600
19/11/2020 357.00p 357.00p 352.25p 356.00p 1734130
18/11/2020 359.50p 363.50p 357.25p 359.00p 1388680
17/11/2020 365.00p 365.25p 356.50p 359.50p 1598570
16/11/2020 367.00p 370.17p 362.50p 362.50p 1695990
13/11/2020 364.50p 366.10p 362.50p 365.50p 1321440
12/11/2020 363.00p 366.19p 360.20p 365.50p 4531880
11/11/2020 360.50p 365.00p 358.02p 364.00p 1487650
10/11/2020 366.00p 366.00p 354.75p 358.00p 1255100
09/11/2020 368.00p 371.27p 362.50p 367.50p 2201480
06/11/2020 366.00p 367.00p 361.61p 362.50p 869730
05/11/2020 373.50p 378.00p 366.85p 367.00p 1302070
04/11/2020 347.50p 372.00p 347.50p 372.00p 1546900
03/11/2020 348.50p 349.50p 346.16p 347.50p 796940
02/11/2020 344.50p 350.00p 342.25p 345.50p 908420
30/10/2020 342.00p 344.50p 340.17p 342.00p 1094280
29/10/2020 345.00p 347.27p 343.50p 344.50p 946470
28/10/2020 350.50p 350.80p 342.00p 344.00p 1200510
27/10/2020 352.50p 354.90p 350.71p 351.50p 810810
26/10/2020 354.50p 355.65p 351.01p 353.00p 829940
23/10/2020 353.00p 355.50p 351.60p 355.50p 923610
22/10/2020 350.00p 353.00p 347.00p 352.00p 1420250
21/10/2020 362.50p 362.50p 349.73p 351.00p 971920
20/10/2020 363.50p 363.60p 357.50p 359.00p 4094690
19/10/2020 366.50p 366.79p 362.00p 363.50p 1129490
16/10/2020 364.50p 367.00p 361.21p 367.00p 1047540
15/10/2020 367.00p 367.00p 360.50p 361.50p 1345450
14/10/2020 370.00p 371.00p 364.50p 367.00p 799560
13/10/2020 367.50p 367.50p 364.00p 366.00p 1129600
12/10/2020 366.00p 367.99p 363.80p 367.00p 596790
09/10/2020 365.00p 365.50p 360.50p 363.00p 937910
08/10/2020 359.00p 363.00p 359.00p 362.00p 1032070
07/10/2020 357.00p 358.50p 354.61p 357.50p 1320250
06/10/2020 356.50p 357.00p 354.00p 354.00p 743510
05/10/2020 354.00p 355.50p 351.04p 355.50p 975340
02/10/2020 356.00p 356.00p 349.65p 351.00p 1248450
01/10/2020 355.00p 358.50p 354.00p 355.00p 684090
30/09/2020 352.00p 354.50p 350.00p 354.50p 963710
29/09/2020 355.00p 355.00p 351.00p 352.00p 1623120
28/09/2020 353.50p 355.68p 351.17p 354.50p 731840
25/09/2020 351.00p 352.00p 345.15p 351.50p 647230
24/09/2020 351.50p 352.50p 346.00p 347.00p 906500
23/09/2020 354.50p 359.00p 354.00p 355.00p 728380
22/09/2020 350.00p 354.00p 349.46p 350.00p 877010
21/09/2020 355.00p 355.00p 347.82p 348.00p 1241790
18/09/2020 357.00p 357.50p 353.50p 356.50p 1815740
17/09/2020 352.00p 356.00p 350.11p 355.00p 698190
16/09/2020 356.00p 358.50p 354.58p 357.50p 955170
15/09/2020 352.00p 358.50p 352.00p 357.00p 990490
14/09/2020 345.50p 352.50p 344.00p 351.50p 620630
11/09/2020 345.00p 345.50p 343.00p 343.50p 868610
10/09/2020 344.00p 347.25p 340.50p 344.50p 948500
09/09/2020 341.00p 346.50p 341.00p 342.50p 1001040
08/09/2020 344.50p 344.50p 339.00p 340.50p 655090
07/09/2020 341.50p 343.50p 338.75p 343.50p 745440
04/09/2020 341.00p 345.00p 335.50p 335.50p 1327270
03/09/2020 349.00p 351.50p 342.00p 342.00p 919440
02/09/2020 347.00p 349.00p 345.22p 346.50p 698000
01/09/2020 345.00p 348.50p 343.50p 344.50p 1032770
28/08/2020 349.50p 349.50p 342.50p 342.50p 820520
27/08/2020 344.50p 347.50p 343.76p 346.50p 1121340
26/08/2020 349.50p 349.50p 343.86p 344.50p 1109920
25/08/2020 351.50p 351.50p 343.96p 345.00p 1018520
24/08/2020 347.50p 351.75p 346.00p 346.00p 3299110
21/08/2020 345.50p 348.00p 343.73p 348.00p 1252650
20/08/2020 345.00p 347.50p 344.00p 346.00p 763710
19/08/2020 346.00p 348.00p 344.50p 344.50p 824840
18/08/2020 347.00p 350.50p 343.50p 345.00p 1066720
17/08/2020 347.00p 349.50p 345.53p 348.00p 883690
14/08/2020 349.00p 349.13p 343.50p 344.50p 1112510
13/08/2020 347.00p 347.50p 343.50p 346.00p 604850
12/08/2020 347.50p 348.05p 342.75p 348.00p 972590
11/08/2020 342.50p 351.73p 342.50p 345.00p 1468760
10/08/2020 350.50p 351.00p 346.16p 347.00p 1377060
07/08/2020 345.00p 350.70p 343.78p 348.50p 1000490
06/08/2020 347.50p 347.50p 343.42p 343.50p 582780
05/08/2020 348.00p 348.50p 343.50p 345.50p 778270
04/08/2020 348.00p 349.50p 344.50p 347.50p 719880
03/08/2020 339.50p 346.90p 337.70p 346.50p 1210540
31/07/2020 341.00p 345.40p 336.50p 338.00p 854690
30/07/2020 352.00p 352.00p 340.00p 343.00p 1041580
29/07/2020 352.50p 352.50p 347.26p 347.50p 805690
28/07/2020 350.50p 355.50p 349.00p 349.00p 860940
27/07/2020 349.00p 351.48p 345.65p 348.00p 1093020
24/07/2020 359.50p 359.50p 347.50p 350.00p 1326800
23/07/2020 367.50p 367.50p 361.50p 361.50p 816850
22/07/2020 365.00p 365.48p 360.50p 361.50p 692640
21/07/2020 365.00p 368.09p 360.50p 362.00p 941350
20/07/2020 360.00p 365.00p 360.00p 364.00p 991380
17/07/2020 364.00p 364.00p 357.31p 363.00p 764190
16/07/2020 365.00p 365.00p 358.63p 359.00p 848430
15/07/2020 363.00p 364.50p 361.00p 364.00p 828490
14/07/2020 360.50p 360.50p 354.00p 355.50p 1614650
13/07/2020 363.00p 365.50p 359.22p 365.50p 980090
10/07/2020 356.00p 361.62p 353.05p 359.00p 952340
09/07/2020 363.50p 363.50p 354.00p 354.50p 1152940
08/07/2020 362.00p 365.72p 359.20p 360.00p 1130230
07/07/2020 368.00p 368.26p 362.50p 364.00p 698820
06/07/2020 371.00p 373.48p 365.00p 366.50p 944100
03/07/2020 368.00p 370.00p 366.00p 369.00p 748940
02/07/2020 366.50p 367.00p 363.00p 366.50p 732450
01/07/2020 364.00p 364.67p 360.00p 362.00p 643570
30/06/2020 362.50p 362.50p 359.69p 361.00p 793210
29/06/2020 360.50p 364.00p 357.90p 363.00p 864480
26/06/2020 367.50p 367.50p 359.90p 362.50p 697800
25/06/2020 365.50p 365.50p 356.00p 360.50p 728540
24/06/2020 365.00p 368.50p 361.40p 362.50p 837730
23/06/2020 365.50p 368.50p 362.21p 368.50p 880520
22/06/2020 363.00p 369.00p 360.50p 360.50p 1141840
19/06/2020 359.50p 365.00p 356.95p 365.00p 1479030
18/06/2020 355.00p 359.50p 353.50p 356.00p 838160
17/06/2020 355.00p 357.00p 350.22p 354.50p 1095110
16/06/2020 346.50p 354.50p 346.00p 350.50p 1173050
15/06/2020 335.50p 342.50p 329.02p 342.50p 1042440
12/06/2020 336.00p 342.50p 333.29p 336.50p 1330220
11/06/2020 345.00p 345.97p 338.50p 338.50p 984950
10/06/2020 345.00p 349.50p 345.00p 346.00p 815020
09/06/2020 352.50p 352.96p 346.50p 348.00p 727890
08/06/2020 348.00p 351.00p 345.50p 348.00p 1215090
05/06/2020 347.50p 349.00p 343.50p 349.00p 1149370
04/06/2020 355.00p 355.00p 346.00p 346.00p 909150
03/06/2020 358.00p 359.00p 354.26p 354.50p 868850
02/06/2020 355.50p 359.00p 350.50p 350.50p 911940
01/06/2020 363.50p 367.85p 354.00p 356.50p 1185680
29/05/2020 360.00p 363.00p 355.50p 356.00p 901060
28/05/2020 355.00p 362.00p 355.00p 360.00p 945710
27/05/2020 356.50p 360.50p 349.29p 351.00p 1342190
26/05/2020 362.00p 364.00p 355.50p 358.50p 1460140
22/05/2020 353.50p 358.50p 348.55p 358.50p 772300
21/05/2020 357.00p 358.50p 351.99p 353.50p 1305310
20/05/2020 354.00p 359.50p 354.00p 357.50p 12083420
19/05/2020 360.50p 360.50p 354.00p 354.00p 1215550
18/05/2020 355.50p 363.49p 355.50p 361.00p 2342540
15/05/2020 338.50p 348.00p 338.50p 345.50p 1036590
14/05/2020 342.00p 345.06p 330.00p 339.00p 1248690
13/05/2020 345.50p 348.20p 340.78p 343.00p 1171460
12/05/2020 342.00p 350.00p 341.66p 349.00p 1417250
11/05/2020 338.00p 342.77p 335.00p 337.50p 1651280
07/05/2020 333.50p 337.00p 332.41p 335.00p 991540
06/05/2020 332.50p 335.50p 330.00p 332.00p 1219030
05/05/2020 326.00p 331.53p 325.00p 329.00p 1288910
04/05/2020 318.00p 321.50p 315.67p 321.50p 783420
01/05/2020 322.00p 322.00p 316.01p 319.50p 703030
30/04/2020 337.00p 338.00p 326.00p 326.00p 1726030
29/04/2020 337.00p 340.15p 331.81p 335.00p 1504260
28/04/2020 335.00p 340.00p 329.00p 332.50p 1316420
27/04/2020 329.50p 335.00p 329.00p 332.50p 812510
24/04/2020 327.00p 330.00p 322.00p 325.50p 794710
23/04/2020 332.00p 332.00p 326.00p 328.00p 894320
22/04/2020 325.50p 330.30p 324.58p 327.50p 943090
21/04/2020 333.50p 333.50p 323.00p 323.00p 1113850
20/04/2020 326.00p 335.50p 322.90p 335.50p 1724220
17/04/2020 321.50p 330.00p 321.34p 324.50p 1377330
16/04/2020 314.50p 315.65p 309.00p 315.50p 997730
15/04/2020 310.50p 312.57p 306.08p 308.00p 1055180
14/04/2020 316.00p 317.00p 310.50p 312.50p 1267320
09/04/2020 305.00p 314.50p 305.00p 314.50p 1300730
08/04/2020 297.00p 304.50p 296.27p 304.50p 1103180
07/04/2020 303.50p 314.50p 301.50p 303.00p 1878660
06/04/2020 291.00p 301.00p 291.00p 298.00p 1314090
03/04/2020 281.50p 287.00p 278.55p 281.50p 992230
02/04/2020 285.50p 287.94p 276.00p 280.00p 914290
01/04/2020 288.00p 288.00p 282.00p 285.00p 1291360
31/03/2020 285.00p 294.50p 285.00p 292.00p 2374560
30/03/2020 274.00p 284.18p 271.45p 282.50p 1534220
27/03/2020 285.00p 285.00p 268.50p 268.50p 1147770
26/03/2020 272.00p 288.00p 268.50p 286.00p 1213420
25/03/2020 260.50p 278.50p 258.00p 278.50p 1292990
24/03/2020 230.00p 255.00p 230.00p 255.00p 1292370
23/03/2020 236.00p 236.00p 222.51p 226.00p 1172480
20/03/2020 232.50p 246.50p 229.06p 241.50p 1263160
19/03/2020 233.00p 234.35p 215.95p 221.00p 1708130
18/03/2020 258.50p 258.50p 230.50p 230.50p 1546400
17/03/2020 265.50p 266.90p 250.00p 259.50p 1588630
16/03/2020 264.00p 267.77p 242.04p 259.50p 1657720
13/03/2020 278.50p 290.00p 260.00p 266.50p 1828290
12/03/2020 280.00p 280.00p 269.00p 273.00p 1375720
11/03/2020 296.00p 298.00p 288.73p 292.50p 941560
10/03/2020 298.50p 305.50p 289.00p 291.50p 1495500
09/03/2020 295.00p 296.83p 284.00p 291.50p 1335840
06/03/2020 312.00p 312.12p 305.50p 308.50p 904140
05/03/2020 315.00p 319.00p 312.00p 319.00p 867820
04/03/2020 316.50p 318.00p 309.50p 318.00p 845230
03/03/2020 305.00p 317.00p 303.57p 310.00p 834750
02/03/2020 295.00p 306.19p 291.50p 300.50p 1204630
28/02/2020 304.00p 304.00p 280.00p 290.50p 1805500
27/02/2020 310.00p 310.00p 301.00p 305.50p 930540
26/02/2020 310.00p 315.00p 303.38p 314.00p 954760
25/02/2020 322.00p 322.00p 310.50p 310.50p 780000
24/02/2020 322.00p 324.73p 318.00p 318.50p 1037340
21/02/2020 330.00p 332.88p 327.16p 328.00p 639150
20/02/2020 337.50p 337.50p 329.50p 330.00p 588140

*Close Price adjusted for both dividends and splits