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
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
19/12/2018 251.00p 251.00p 246.00p 247.50p 664340
18/12/2018 255.00p 255.00p 249.00p 250.50p 594060
17/12/2018 260.00p 260.00p 252.50p 255.50p 537220
14/12/2018 261.00p 261.32p 258.00p 258.00p 814970
13/12/2018 264.50p 264.50p 261.00p 262.00p 537120
12/12/2018 263.00p 265.00p 261.50p 264.00p 476010
11/12/2018 257.50p 263.00p 257.00p 261.50p 624410
10/12/2018 258.00p 261.64p 255.00p 255.00p 490760
07/12/2018 263.00p 265.76p 259.00p 259.00p 466930
06/12/2018 268.00p 268.00p 258.00p 259.50p 537450
05/12/2018 272.00p 272.00p 266.50p 268.50p 338290
04/12/2018 274.00p 275.50p 270.50p 274.00p 1222770
03/12/2018 271.50p 278.60p 271.50p 275.00p 742100
30/11/2018 265.50p 269.50p 265.50p 269.50p 351430
29/11/2018 262.00p 266.88p 262.00p 266.00p 561700
28/11/2018 258.00p 260.00p 258.00p 260.00p 437420
27/11/2018 256.00p 259.50p 256.00p 257.50p 508780
26/11/2018 257.00p 257.50p 253.00p 257.50p 452130
23/11/2018 251.00p 256.75p 251.00p 255.50p 333830
22/11/2018 255.00p 255.00p 251.21p 251.50p 437100
21/11/2018 255.00p 256.75p 253.49p 255.50p 639960
20/11/2018 260.00p 261.00p 251.50p 255.00p 479240
19/11/2018 260.00p 262.00p 256.00p 256.00p 488630
16/11/2018 257.50p 260.50p 256.50p 259.50p 585580
15/11/2018 255.50p 258.00p 253.00p 256.50p 580010
14/11/2018 258.50p 259.00p 254.00p 254.00p 586000
13/11/2018 262.50p 262.50p 258.00p 259.50p 686340
12/11/2018 265.00p 268.39p 261.00p 261.00p 615120
09/11/2018 265.50p 267.00p 263.00p 263.00p 437410
08/11/2018 263.00p 267.00p 262.90p 266.00p 635360
07/11/2018 258.00p 262.50p 257.92p 262.00p 654810
06/11/2018 257.50p 258.00p 255.94p 258.00p 513220
05/11/2018 255.50p 258.00p 255.50p 258.00p 465310
02/11/2018 258.00p 260.50p 255.49p 257.00p 811000
01/11/2018 255.00p 257.50p 253.00p 257.50p 1041710
31/10/2018 256.50p 257.00p 254.00p 256.00p 1250110
30/10/2018 253.50p 253.80p 250.85p 253.50p 610390
29/10/2018 249.00p 256.50p 249.00p 252.00p 690220
26/10/2018 253.50p 253.50p 248.00p 250.00p 416760
25/10/2018 257.50p 258.24p 245.03p 255.00p 1131480
24/10/2018 258.50p 263.50p 258.50p 259.50p 905440
23/10/2018 262.00p 262.74p 255.56p 257.00p 594510
22/10/2018 266.00p 267.00p 262.13p 263.50p 494150
19/10/2018 269.00p 269.99p 266.50p 267.00p 424470
18/10/2018 266.50p 271.00p 266.50p 269.00p 511340
17/10/2018 264.00p 268.50p 264.00p 266.00p 709780
16/10/2018 259.00p 264.50p 259.00p 264.50p 579050
15/10/2018 259.50p 261.50p 259.00p 259.00p 646410
12/10/2018 259.00p 263.50p 259.00p 260.50p 1635740
11/10/2018 265.00p 265.45p 256.50p 258.50p 1695960
10/10/2018 271.00p 273.00p 267.50p 267.50p 1043540
09/10/2018 275.50p 276.34p 272.50p 273.50p 578680
08/10/2018 277.00p 278.00p 275.30p 275.50p 1015190
05/10/2018 282.50p 282.50p 277.10p 277.50p 452730
04/10/2018 288.00p 289.49p 281.00p 281.00p 403710
03/10/2018 289.50p 290.00p 288.50p 288.50p 783180
02/10/2018 289.50p 290.00p 288.66p 289.50p 502160
01/10/2018 289.50p 292.00p 288.36p 291.50p 473310
28/09/2018 286.00p 290.00p 286.00p 290.00p 637680
27/09/2018 284.00p 286.50p 283.16p 286.00p 445400
26/09/2018 282.00p 284.00p 282.00p 283.00p 443220
25/09/2018 281.50p 284.49p 281.00p 282.50p 679090
24/09/2018 283.00p 283.84p 281.00p 281.50p 383520
21/09/2018 280.50p 285.00p 279.50p 284.50p 622090
20/09/2018 279.50p 280.50p 277.11p 279.00p 616110
19/09/2018 284.00p 284.00p 277.50p 279.00p 675320
18/09/2018 278.00p 278.00p 275.88p 278.00p 562280
17/09/2018 282.00p 282.00p 276.50p 277.50p 454070
14/09/2018 281.50p 282.66p 281.00p 282.00p 527550
13/09/2018 281.50p 282.50p 280.00p 281.50p 504940
12/09/2018 279.50p 283.00p 279.50p 283.00p 500950
11/09/2018 281.50p 281.75p 279.00p 280.50p 520380
10/09/2018 281.50p 283.50p 279.50p 281.50p 559390
07/09/2018 283.00p 283.00p 279.00p 282.50p 1075280
06/09/2018 287.00p 287.00p 281.50p 282.00p 826670
05/09/2018 288.00p 289.55p 284.15p 284.50p 628850
04/09/2018 290.00p 292.00p 289.00p 290.50p 710350
03/09/2018 288.00p 291.00p 287.02p 291.00p 575660
31/08/2018 288.00p 288.50p 287.00p 288.00p 493310
30/08/2018 287.50p 288.00p 286.00p 287.50p 584860
29/08/2018 287.50p 287.98p 284.00p 287.50p 2587010
28/08/2018 285.00p 287.00p 283.00p 285.50p 480100
24/08/2018 285.00p 285.00p 281.50p 282.50p 385140
23/08/2018 282.00p 284.50p 281.00p 283.00p 350800
22/08/2018 280.00p 282.96p 279.50p 281.50p 728800
21/08/2018 278.50p 282.50p 278.50p 281.00p 531850
20/08/2018 281.00p 284.50p 279.50p 279.50p 721880
17/08/2018 284.50p 284.50p 281.00p 281.00p 529380
16/08/2018 283.00p 283.00p 281.00p 282.50p 565690
15/08/2018 285.50p 285.50p 280.50p 281.00p 337020
14/08/2018 282.00p 283.50p 281.20p 283.00p 583770
13/08/2018 286.00p 286.00p 280.50p 280.50p 383350
10/08/2018 283.50p 285.84p 283.00p 285.00p 669750
09/08/2018 285.00p 285.00p 281.69p 283.50p 723230
08/08/2018 282.00p 284.48p 281.32p 283.00p 763280
07/08/2018 276.50p 282.50p 276.50p 280.00p 663170
06/08/2018 281.00p 281.98p 279.00p 279.00p 334280
03/08/2018 279.50p 281.00p 278.39p 279.00p 470070
02/08/2018 275.50p 279.00p 275.50p 278.00p 383640
01/08/2018 275.00p 278.77p 274.50p 277.50p 439960
31/07/2018 275.00p 277.50p 273.41p 277.00p 575600
30/07/2018 276.00p 276.00p 273.50p 274.50p 580120
27/07/2018 283.00p 283.00p 275.50p 277.50p 431530
26/07/2018 282.00p 285.00p 280.00p 281.50p 757790
25/07/2018 282.00p 282.00p 276.00p 281.00p 615820
24/07/2018 281.00p 282.80p 280.00p 281.50p 490560
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

*Close Price adjusted for both dividends and splits