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
07/10/2019 264.50p 264.50p 260.00p 262.00p 460070
04/10/2019 253.00p 262.92p 253.00p 261.50p 457220
03/10/2019 258.00p 258.00p 251.50p 256.00p 625060
02/10/2019 262.00p 263.40p 254.00p 254.00p 462060
01/10/2019 265.00p 266.69p 262.50p 264.00p 562330
30/09/2019 266.00p 268.07p 263.00p 263.50p 552540
27/09/2019 268.00p 268.50p 265.38p 267.00p 509230
26/09/2019 270.00p 270.00p 264.99p 265.00p 543950
25/09/2019 266.00p 267.50p 265.61p 266.50p 322330
24/09/2019 271.50p 271.50p 266.38p 268.00p 448320
23/09/2019 270.50p 271.99p 269.50p 270.50p 499350
20/09/2019 270.00p 271.50p 267.23p 271.50p 578600
19/09/2019 268.50p 269.00p 266.50p 268.50p 811450
18/09/2019 269.00p 269.78p 267.50p 267.50p 393130
17/09/2019 273.00p 273.00p 268.50p 270.00p 430890
16/09/2019 269.00p 270.23p 267.50p 269.50p 469610
13/09/2019 272.50p 272.50p 268.08p 271.00p 462050
12/09/2019 274.00p 274.25p 269.50p 271.00p 456980
11/09/2019 271.00p 273.00p 266.41p 271.00p 525540
10/09/2019 269.50p 270.50p 264.18p 266.00p 501910
09/09/2019 277.50p 277.50p 270.00p 270.50p 611710
06/09/2019 276.50p 276.90p 273.45p 274.50p 416180
05/09/2019 279.00p 279.00p 273.00p 274.50p 519180
04/09/2019 280.00p 280.00p 273.50p 275.00p 612350
03/09/2019 276.00p 281.20p 276.00p 279.00p 369620
02/09/2019 275.00p 281.00p 275.00p 279.00p 528940
30/08/2019 277.00p 281.50p 275.50p 275.50p 270780
29/08/2019 276.50p 279.00p 275.44p 277.00p 342650
28/08/2019 274.50p 277.00p 272.00p 277.00p 538720
27/08/2019 278.00p 278.00p 272.50p 275.50p 370770
23/08/2019 281.50p 281.87p 275.00p 276.50p 463470
22/08/2019 283.50p 283.50p 276.00p 278.00p 443430
21/08/2019 278.50p 282.48p 278.50p 281.00p 270850
20/08/2019 280.50p 283.00p 278.00p 281.00p 853290
19/08/2019 272.00p 280.01p 272.00p 280.00p 330780
16/08/2019 273.00p 277.00p 270.50p 277.00p 567500
15/08/2019 273.00p 273.00p 268.00p 271.50p 582880
14/08/2019 277.50p 279.97p 273.00p 273.00p 493560
13/08/2019 280.50p 280.50p 274.50p 280.50p 458430
12/08/2019 278.50p 282.13p 276.00p 276.00p 511340
09/08/2019 275.00p 279.50p 274.13p 277.50p 787360
08/08/2019 271.50p 276.00p 271.50p 275.00p 765160
07/08/2019 272.00p 275.50p 272.00p 273.50p 435730
06/08/2019 272.00p 274.15p 270.00p 270.00p 582400
05/08/2019 276.00p 277.55p 271.50p 272.00p 635110
02/08/2019 282.00p 283.27p 276.50p 277.00p 599400
01/08/2019 284.50p 284.50p 281.50p 282.50p 328570
31/07/2019 281.50p 285.50p 281.50p 283.50p 383080
30/07/2019 280.00p 284.00p 278.00p 282.00p 610110
29/07/2019 274.50p 280.72p 274.50p 279.50p 803200
26/07/2019 274.50p 277.00p 274.50p 276.00p 401970
25/07/2019 279.00p 279.00p 274.00p 274.00p 569220
24/07/2019 277.50p 278.18p 274.50p 274.50p 442310
23/07/2019 278.00p 278.50p 275.00p 275.50p 493940
22/07/2019 277.50p 279.50p 274.50p 275.00p 469020
19/07/2019 275.00p 277.98p 273.83p 274.50p 500390
18/07/2019 277.00p 277.00p 273.50p 276.50p 540050
17/07/2019 279.00p 279.00p 274.68p 276.50p 619480
16/07/2019 277.50p 279.50p 276.18p 278.00p 555680
15/07/2019 276.50p 277.00p 273.54p 277.00p 367510
12/07/2019 277.50p 279.38p 273.80p 274.50p 624290
11/07/2019 280.00p 281.33p 277.00p 277.00p 540270
10/07/2019 280.00p 281.00p 277.50p 278.00p 420080
09/07/2019 280.00p 280.00p 276.27p 277.50p 395270
08/07/2019 281.50p 281.50p 276.28p 277.50p 496210
05/07/2019 280.50p 281.50p 279.00p 280.50p 695400
04/07/2019 280.00p 280.00p 277.50p 278.50p 356690
03/07/2019 277.50p 279.50p 276.00p 279.00p 638160
02/07/2019 274.50p 277.50p 274.00p 277.00p 542450
01/07/2019 271.00p 276.07p 271.00p 274.50p 566430
28/06/2019 269.00p 271.00p 267.20p 271.00p 436770
27/06/2019 269.50p 269.50p 266.00p 268.00p 456440
26/06/2019 271.00p 272.00p 266.00p 267.50p 281490
25/06/2019 268.00p 271.00p 267.00p 270.00p 684610
24/06/2019 268.00p 273.78p 268.00p 270.50p 661870
21/06/2019 271.50p 272.17p 269.00p 271.50p 803630
20/06/2019 272.50p 273.50p 269.03p 271.50p 786010
19/06/2019 270.00p 272.28p 269.50p 270.00p 471030
18/06/2019 266.50p 271.90p 265.21p 269.50p 1173710
17/06/2019 263.00p 266.27p 261.50p 265.00p 459180
14/06/2019 263.00p 263.95p 261.88p 263.00p 375090
13/06/2019 262.00p 262.50p 260.36p 261.50p 451800
12/06/2019 261.50p 262.50p 258.87p 260.50p 721100
11/06/2019 262.00p 264.50p 261.00p 263.00p 584150
10/06/2019 260.50p 263.69p 260.00p 263.00p 471040
07/06/2019 257.50p 259.50p 257.00p 259.50p 494820
06/06/2019 259.00p 259.50p 257.22p 257.50p 329090
05/06/2019 258.50p 262.50p 258.50p 259.00p 726640
04/06/2019 257.50p 260.00p 255.83p 260.00p 694660
03/06/2019 257.50p 258.50p 253.15p 258.00p 411360
31/05/2019 261.00p 261.00p 255.50p 257.50p 809030
30/05/2019 257.00p 260.00p 256.50p 258.50p 508390
29/05/2019 259.00p 259.00p 256.00p 256.50p 636280
28/05/2019 261.50p 262.50p 260.50p 260.50p 746700
24/05/2019 256.50p 261.48p 256.50p 260.00p 597530
23/05/2019 260.50p 261.00p 256.50p 256.50p 554980
22/05/2019 259.50p 261.50p 259.00p 259.00p 396710
21/05/2019 258.50p 260.00p 256.87p 258.50p 514970
20/05/2019 258.00p 261.49p 256.50p 256.50p 471400
17/05/2019 261.00p 262.00p 258.69p 262.00p 740680
16/05/2019 257.00p 261.50p 256.00p 261.00p 634820
15/05/2019 253.50p 257.00p 253.50p 255.00p 838780
14/05/2019 250.00p 255.00p 249.17p 255.00p 834770
13/05/2019 253.50p 254.00p 248.50p 249.50p 952700
10/05/2019 254.00p 256.89p 251.00p 252.00p 646350
09/05/2019 258.00p 258.00p 251.50p 251.50p 746590
08/05/2019 255.00p 258.50p 255.00p 258.00p 913320
07/05/2019 260.00p 263.74p 254.50p 255.50p 2073690
03/05/2019 260.00p 262.21p 258.50p 258.50p 556420
02/05/2019 259.00p 260.50p 258.00p 258.00p 623000
01/05/2019 260.00p 262.37p 258.67p 260.00p 538540
30/04/2019 264.50p 264.50p 259.26p 259.50p 581740
29/04/2019 263.00p 264.50p 261.52p 263.50p 582320
26/04/2019 261.00p 263.00p 260.55p 261.00p 786360
25/04/2019 258.00p 261.00p 258.00p 260.50p 679640
24/04/2019 257.50p 261.74p 257.50p 259.50p 769790
23/04/2019 256.00p 260.00p 255.50p 260.00p 1237720
18/04/2019 257.00p 257.00p 253.00p 253.50p 974380
17/04/2019 267.50p 267.50p 257.50p 257.50p 1169480
16/04/2019 269.00p 270.00p 266.50p 266.50p 738460
15/04/2019 272.00p 272.74p 267.05p 267.50p 902220
12/04/2019 276.00p 276.00p 270.60p 272.00p 633930
11/04/2019 276.00p 276.50p 273.50p 275.00p 478000
10/04/2019 275.50p 276.00p 272.50p 275.50p 636900
09/04/2019 275.00p 275.00p 272.50p 273.50p 552980
08/04/2019 273.50p 275.50p 272.87p 274.50p 615380
05/04/2019 275.00p 275.46p 272.84p 275.00p 630760
04/04/2019 271.50p 274.50p 271.50p 274.00p 458590
03/04/2019 275.00p 275.00p 271.50p 273.00p 896890
02/04/2019 274.00p 275.00p 271.50p 274.00p 584710
01/04/2019 274.00p 275.50p 272.00p 272.00p 581650
29/03/2019 268.00p 273.93p 268.00p 273.00p 518590
28/03/2019 266.50p 268.50p 264.54p 267.50p 678760
27/03/2019 271.50p 271.50p 263.50p 264.00p 572520
26/03/2019 267.50p 271.50p 266.50p 268.00p 700930
25/03/2019 268.50p 268.50p 263.50p 266.50p 810760
22/03/2019 274.50p 274.50p 266.87p 267.00p 730330
21/03/2019 278.00p 278.00p 271.50p 275.00p 932470
20/03/2019 276.00p 278.50p 275.50p 276.50p 541270
19/03/2019 275.00p 277.50p 273.50p 277.50p 742880
18/03/2019 276.00p 277.00p 273.00p 275.00p 804920
15/03/2019 271.50p 274.34p 271.50p 274.00p 1073470
14/03/2019 272.50p 274.00p 271.00p 272.00p 723940
13/03/2019 273.00p 274.50p 271.00p 274.50p 771110
12/03/2019 270.00p 273.50p 268.50p 273.50p 586120
11/03/2019 269.00p 270.50p 267.50p 270.00p 457280
08/03/2019 268.00p 268.50p 265.50p 267.50p 540240
07/03/2019 272.00p 272.00p 267.00p 268.50p 750470
06/03/2019 275.50p 276.00p 270.50p 271.50p 643810
05/03/2019 273.50p 276.50p 271.00p 276.50p 605920
04/03/2019 269.50p 275.50p 269.50p 274.00p 867900
01/03/2019 268.50p 273.00p 267.53p 273.00p 524190
28/02/2019 267.50p 268.00p 266.50p 268.00p 541460
27/02/2019 267.00p 269.00p 265.01p 267.00p 487980
26/02/2019 269.00p 270.00p 265.11p 267.50p 558210
25/02/2019 268.00p 270.00p 267.05p 269.50p 533620
22/02/2019 267.00p 267.50p 265.00p 266.00p 315700
21/02/2019 271.00p 272.00p 265.00p 267.00p 856870
20/02/2019 268.00p 271.00p 268.00p 270.50p 729900
19/02/2019 270.00p 273.50p 268.51p 270.00p 616190
18/02/2019 270.00p 274.00p 270.00p 273.50p 639120
15/02/2019 269.00p 272.50p 267.02p 272.50p 809340
14/02/2019 268.00p 270.00p 268.00p 268.00p 729540
13/02/2019 266.50p 268.00p 265.65p 268.00p 543240
12/02/2019 264.50p 266.21p 262.50p 265.00p 498220
11/02/2019 262.50p 264.00p 259.78p 264.00p 454140
08/02/2019 260.50p 260.50p 258.50p 258.50p 349190
07/02/2019 264.50p 264.50p 259.50p 260.00p 840590
06/02/2019 266.50p 266.50p 262.11p 262.50p 534930
05/02/2019 262.00p 266.50p 260.02p 266.00p 981790
04/02/2019 263.00p 264.50p 258.50p 260.50p 827870
01/02/2019 260.00p 263.99p 259.00p 262.50p 611070
31/01/2019 256.50p 259.50p 255.50p 259.00p 536030
30/01/2019 255.00p 257.50p 253.50p 257.50p 521310
29/01/2019 255.00p 255.00p 252.80p 254.00p 707110
28/01/2019 252.50p 256.50p 251.00p 253.00p 384490
25/01/2019 255.00p 257.50p 254.50p 256.00p 475260
24/01/2019 258.00p 258.50p 255.17p 256.00p 479180
23/01/2019 257.50p 260.00p 255.50p 257.00p 341120
22/01/2019 265.00p 265.79p 257.95p 260.00p 775580
21/01/2019 263.00p 267.50p 263.00p 264.00p 602590
18/01/2019 261.50p 262.50p 259.89p 262.50p 476590
17/01/2019 258.50p 260.50p 257.00p 260.50p 398850
16/01/2019 260.50p 260.50p 257.50p 260.00p 364460
15/01/2019 256.50p 260.00p 256.00p 259.00p 894280
14/01/2019 260.50p 260.50p 255.50p 256.50p 567770
11/01/2019 258.50p 261.00p 258.50p 260.50p 545900
10/01/2019 256.50p 258.50p 254.45p 258.00p 479250
09/01/2019 254.00p 257.50p 254.00p 257.50p 601670
08/01/2019 250.00p 256.00p 250.00p 252.00p 803410
07/01/2019 244.50p 252.00p 244.50p 252.00p 546570
04/01/2019 241.00p 247.50p 240.00p 247.50p 366490
03/01/2019 241.50p 244.00p 239.61p 240.50p 374960
02/01/2019 236.50p 243.50p 236.50p 243.50p 295320
31/12/2018 238.50p 239.45p 236.70p 239.00p 133080
28/12/2018 236.00p 239.50p 236.00p 238.00p 577240
27/12/2018 236.50p 238.97p 232.50p 232.50p 500880
24/12/2018 238.00p 238.00p 235.00p 235.00p 83420
21/12/2018 243.50p 243.50p 235.00p 238.00p 2052420
20/12/2018 244.00p 244.00p 237.50p 241.50p 1074420

*Close Price adjusted for both dividends and splits