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
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
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

*Close Price adjusted for both dividends and splits