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
23/07/2018 283.00p 283.00p 278.00p 281.00p 601200
20/07/2018 281.50p 285.00p 280.50p 280.50p 650640
19/07/2018 281.50p 284.00p 281.00p 283.00p 493370
18/07/2018 275.50p 283.00p 275.50p 282.00p 589540
17/07/2018 272.50p 277.50p 272.50p 277.50p 550430
16/07/2018 278.00p 279.50p 273.50p 274.50p 692430
13/07/2018 277.00p 280.50p 276.78p 277.50p 280340
12/07/2018 272.50p 276.74p 272.50p 276.00p 447330
11/07/2018 271.00p 274.50p 270.70p 272.00p 372830
10/07/2018 275.50p 276.50p 273.50p 273.50p 433000
09/07/2018 271.00p 276.00p 270.67p 275.00p 673160
06/07/2018 266.00p 271.00p 265.95p 271.00p 599520
05/07/2018 265.00p 266.49p 263.00p 265.00p 338250
04/07/2018 263.50p 265.50p 263.50p 265.50p 500020
03/07/2018 266.00p 267.39p 264.00p 264.50p 598760
02/07/2018 264.50p 266.45p 262.02p 265.00p 545030
29/06/2018 266.50p 267.88p 264.50p 265.50p 476500
28/06/2018 266.50p 266.50p 261.70p 264.00p 617750
27/06/2018 266.00p 268.50p 264.00p 267.50p 567620
26/06/2018 265.00p 267.00p 264.00p 265.00p 678070
25/06/2018 268.00p 269.50p 265.50p 265.50p 337620
22/06/2018 265.50p 269.08p 265.00p 269.00p 417330
21/06/2018 270.00p 273.00p 266.00p 266.50p 630950
20/06/2018 268.00p 272.50p 268.00p 269.50p 642210
19/06/2018 265.00p 268.50p 263.00p 267.00p 541740
18/06/2018 266.00p 268.50p 265.50p 266.00p 241860
15/06/2018 268.50p 270.00p 266.00p 266.00p 804500
14/06/2018 266.00p 268.00p 264.02p 268.00p 463370
13/06/2018 267.00p 267.50p 266.00p 267.00p 547440
12/06/2018 264.50p 266.00p 264.05p 266.00p 600580
11/06/2018 264.50p 266.50p 262.50p 264.00p 773340
08/06/2018 260.50p 264.50p 259.00p 263.50p 711330
07/06/2018 262.00p 263.00p 259.50p 259.50p 622930
06/06/2018 260.50p 263.00p 260.50p 261.50p 528610
05/06/2018 260.50p 263.00p 258.50p 261.50p 464870
04/06/2018 261.50p 264.00p 260.50p 261.50p 264560
01/06/2018 260.50p 262.50p 260.17p 262.00p 392350
31/05/2018 261.00p 261.50p 260.00p 261.50p 467930
30/05/2018 257.50p 262.00p 257.00p 261.00p 556930
29/05/2018 258.50p 260.00p 256.87p 258.50p 430240
25/05/2018 258.00p 259.50p 257.00p 259.50p 489140
24/05/2018 257.50p 259.00p 256.50p 257.00p 461790
23/05/2018 259.00p 259.00p 256.60p 258.50p 466160
22/05/2018 258.50p 259.50p 257.00p 258.00p 747030
21/05/2018 257.00p 259.50p 255.50p 259.00p 541500
18/05/2018 255.00p 256.89p 253.78p 256.00p 551420
17/05/2018 255.00p 256.00p 253.50p 254.00p 1080940
16/05/2018 257.00p 257.00p 253.79p 254.50p 432340
15/05/2018 257.00p 257.00p 254.00p 256.00p 360540
14/05/2018 252.00p 256.00p 252.00p 256.00p 939640
11/05/2018 251.50p 252.50p 249.00p 251.00p 964670
10/05/2018 247.00p 252.50p 246.50p 252.50p 2265060
09/05/2018 248.00p 249.00p 245.54p 247.50p 960390
08/05/2018 247.00p 248.30p 245.43p 247.00p 676270
04/05/2018 242.00p 247.00p 242.00p 247.00p 611920
03/05/2018 245.50p 247.00p 242.50p 243.00p 498740
02/05/2018 245.50p 247.49p 244.51p 247.00p 544550
01/05/2018 245.50p 246.50p 242.00p 244.50p 720080
30/04/2018 247.50p 248.95p 246.18p 246.50p 636950
27/04/2018 241.50p 247.00p 241.50p 246.50p 704830
26/04/2018 239.50p 242.50p 239.37p 242.50p 686200
25/04/2018 239.50p 240.00p 237.00p 240.00p 755820
24/04/2018 241.50p 243.00p 241.01p 241.50p 445900
23/04/2018 241.50p 242.95p 241.00p 242.50p 629340
20/04/2018 242.00p 243.58p 240.50p 242.50p 528890
19/04/2018 241.00p 244.50p 240.50p 241.00p 652000
18/04/2018 238.00p 242.50p 238.00p 242.00p 744170
17/04/2018 239.00p 240.50p 238.00p 238.50p 519540
16/04/2018 240.00p 242.50p 237.00p 238.50p 1042930
13/04/2018 242.00p 242.00p 239.76p 241.00p 474710
12/04/2018 241.50p 243.50p 240.00p 241.00p 1048400
11/04/2018 240.00p 241.97p 238.50p 241.00p 542660
10/04/2018 236.50p 241.65p 236.00p 241.00p 648860
09/04/2018 237.50p 238.50p 236.50p 238.00p 899500
06/04/2018 243.00p 243.00p 237.50p 237.50p 854400
05/04/2018 235.00p 244.00p 235.00p 243.50p 730220
04/04/2018 234.50p 237.87p 233.50p 237.50p 1029190
03/04/2018 239.50p 239.50p 234.26p 237.50p 966050
29/03/2018 240.50p 241.00p 237.50p 240.50p 1350190
28/03/2018 238.50p 241.83p 236.00p 239.00p 1169470
27/03/2018 239.00p 245.50p 239.00p 242.00p 723160
26/03/2018 242.50p 242.50p 237.00p 237.50p 569020
23/03/2018 245.00p 245.00p 239.50p 242.00p 839320
22/03/2018 249.50p 250.50p 245.00p 245.00p 467610
21/03/2018 251.50p 251.98p 248.00p 249.50p 336150
20/03/2018 249.50p 252.50p 249.00p 250.50p 587360
19/03/2018 253.00p 255.38p 249.50p 249.50p 850170
16/03/2018 252.50p 256.00p 252.50p 253.50p 1088520
15/03/2018 251.00p 255.37p 251.00p 254.00p 430600
14/03/2018 253.50p 255.50p 252.50p 252.50p 315010
13/03/2018 255.50p 259.00p 254.50p 254.50p 699790
12/03/2018 250.50p 258.00p 250.50p 257.50p 657250
09/03/2018 252.50p 255.00p 250.95p 254.50p 628780
08/03/2018 248.00p 252.50p 247.00p 252.50p 593350
07/03/2018 246.50p 248.00p 244.43p 246.50p 612570
06/03/2018 248.00p 251.00p 246.50p 247.50p 518200
05/03/2018 244.50p 248.50p 244.45p 245.50p 625200
02/03/2018 247.50p 247.50p 240.85p 244.00p 601900
01/03/2018 251.00p 251.00p 245.50p 245.50p 814040
28/02/2018 249.50p 252.00p 249.00p 249.00p 431130
27/02/2018 252.00p 253.50p 248.80p 253.00p 459160
26/02/2018 247.00p 251.50p 245.04p 251.50p 592180
23/02/2018 245.50p 246.00p 243.50p 245.50p 574730
22/02/2018 245.00p 246.50p 243.53p 245.50p 630740
21/02/2018 245.50p 247.19p 243.00p 245.00p 758800
20/02/2018 248.50p 248.50p 245.38p 245.50p 867750
19/02/2018 245.00p 248.48p 245.00p 246.50p 586820
16/02/2018 245.00p 247.00p 243.65p 246.50p 604230
15/02/2018 242.00p 244.50p 241.00p 243.50p 712000
14/02/2018 239.00p 242.50p 238.95p 242.50p 519170
13/02/2018 240.00p 240.73p 237.00p 239.00p 718980
12/02/2018 237.50p 240.00p 235.37p 239.00p 826330
09/02/2018 237.50p 237.50p 231.03p 233.00p 948160
08/02/2018 241.00p 244.50p 237.50p 237.50p 865290
07/02/2018 241.50p 244.84p 241.50p 243.00p 856480
06/02/2018 234.00p 243.00p 232.00p 237.50p 1944300
05/02/2018 243.00p 243.00p 235.32p 242.50p 1556560
02/02/2018 248.00p 249.47p 242.50p 242.50p 959080
01/02/2018 250.50p 250.50p 247.01p 247.50p 900840
31/01/2018 255.50p 257.00p 250.20p 250.50p 901520
30/01/2018 262.00p 264.50p 256.50p 257.50p 611470
29/01/2018 261.50p 264.85p 261.50p 262.00p 465530
26/01/2018 258.00p 260.50p 257.12p 260.50p 673260
25/01/2018 257.00p 258.00p 254.50p 258.00p 1109310
24/01/2018 259.00p 263.50p 257.50p 257.50p 709260
23/01/2018 260.00p 264.00p 260.00p 262.00p 456190
22/01/2018 259.00p 261.50p 257.50p 260.50p 587690
19/01/2018 257.00p 260.00p 257.00p 260.00p 448090
18/01/2018 260.00p 261.00p 257.00p 257.00p 458670
17/01/2018 260.00p 261.50p 257.50p 259.00p 537470
16/01/2018 260.50p 262.50p 259.00p 260.00p 1495150
15/01/2018 261.50p 262.00p 258.96p 260.00p 777120
12/01/2018 260.50p 262.93p 259.00p 259.50p 618480
11/01/2018 260.00p 262.50p 258.88p 261.00p 634680
10/01/2018 258.50p 261.50p 258.12p 260.00p 551670
09/01/2018 257.50p 260.50p 256.51p 260.00p 1198030
08/01/2018 258.50p 261.00p 255.00p 255.50p 773760
05/01/2018 257.00p 258.00p 255.50p 257.50p 528010
04/01/2018 253.50p 257.48p 253.50p 256.00p 729930
03/01/2018 251.50p 255.00p 251.50p 254.00p 625250
02/01/2018 249.00p 252.00p 248.00p 252.00p 962830
29/12/2017 252.50p 253.36p 251.45p 253.20p 128920
28/12/2017 252.10p 253.90p 250.60p 252.60p 207330
27/12/2017 252.90p 254.20p 252.00p 254.20p 419690
22/12/2017 252.50p 252.90p 251.00p 252.40p 434690
21/12/2017 250.00p 253.00p 249.00p 252.90p 630910
20/12/2017 251.40p 252.82p 249.80p 251.00p 413360
19/12/2017 253.30p 253.49p 251.00p 251.40p 548670
18/12/2017 251.00p 254.30p 251.00p 251.60p 500260
15/12/2017 252.10p 253.50p 246.70p 249.80p 1178250
14/12/2017 252.50p 253.28p 249.00p 249.60p 545080
13/12/2017 253.20p 253.90p 251.00p 252.70p 1238900
12/12/2017 250.90p 254.40p 250.90p 252.20p 656750
11/12/2017 250.00p 254.50p 249.10p 251.90p 848080
08/12/2017 242.40p 249.92p 242.40p 249.90p 1337040
07/12/2017 244.40p 246.30p 243.00p 244.20p 1585000
06/12/2017 246.00p 247.40p 242.00p 243.40p 605990
05/12/2017 249.90p 250.00p 244.30p 247.00p 597580
04/12/2017 248.20p 250.79p 247.70p 249.10p 458570
01/12/2017 247.60p 250.30p 246.10p 247.20p 312990
30/11/2017 248.90p 248.90p 247.50p 247.50p 461020
29/11/2017 249.70p 252.12p 248.00p 250.70p 1222150
28/11/2017 249.10p 251.90p 248.81p 251.20p 682410
27/11/2017 250.00p 252.40p 248.60p 250.00p 753270
24/11/2017 251.60p 253.90p 249.00p 250.40p 802160
23/11/2017 252.30p 253.60p 250.88p 252.90p 482450
22/11/2017 253.50p 254.40p 251.62p 253.00p 613440
21/11/2017 251.40p 253.40p 249.13p 253.30p 391100
20/11/2017 250.50p 253.30p 249.61p 250.00p 433720
17/11/2017 251.50p 254.90p 251.10p 251.60p 472680
16/11/2017 248.40p 251.40p 248.00p 251.40p 720340
15/11/2017 248.90p 249.50p 246.40p 247.80p 816380
14/11/2017 254.00p 254.02p 248.98p 250.30p 709240
13/11/2017 252.00p 255.80p 251.40p 251.50p 581970
10/11/2017 255.80p 256.40p 250.00p 250.00p 688860
09/11/2017 258.30p 258.90p 254.00p 254.00p 1021730
08/11/2017 257.00p 259.40p 256.60p 256.60p 585550
07/11/2017 256.10p 259.42p 256.00p 257.00p 774750
06/11/2017 255.20p 259.50p 255.20p 257.10p 710900
03/11/2017 256.90p 258.00p 255.30p 257.50p 937530
02/11/2017 254.40p 257.50p 252.82p 257.00p 784700
01/11/2017 252.50p 255.09p 252.20p 253.80p 1282310
31/10/2017 254.40p 255.84p 252.50p 253.40p 1241570
30/10/2017 257.90p 258.48p 254.40p 254.40p 878210
27/10/2017 257.80p 260.33p 256.10p 257.90p 943560
26/10/2017 257.10p 258.80p 255.30p 255.80p 1193040
25/10/2017 262.90p 263.21p 256.00p 256.00p 663360
24/10/2017 264.00p 265.50p 260.70p 262.00p 695350
23/10/2017 262.50p 265.94p 262.02p 264.30p 709930
20/10/2017 264.40p 267.49p 262.20p 262.50p 906050
19/10/2017 262.80p 264.90p 262.60p 264.10p 630140
18/10/2017 260.70p 267.58p 260.70p 264.40p 582670
17/10/2017 262.70p 263.90p 261.60p 263.30p 769530
16/10/2017 264.00p 264.94p 261.00p 263.10p 1084920
13/10/2017 264.80p 264.80p 261.40p 262.20p 319150
12/10/2017 264.30p 265.40p 262.50p 264.60p 132380
11/10/2017 263.30p 264.80p 262.50p 263.30p 164000
10/10/2017 261.50p 265.30p 261.50p 262.50p 234120
09/10/2017 267.90p 267.90p 261.80p 262.80p 361340
06/10/2017 267.40p 270.70p 267.40p 267.90p 185780

*Close Price adjusted for both dividends and splits