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
01/05/2015 185.60p 186.20p 182.42p 186.20p 715130
30/04/2015 187.50p 187.50p 184.80p 184.80p 515620
29/04/2015 191.90p 191.90p 186.50p 186.50p 813420
28/04/2015 193.40p 193.40p 189.80p 191.40p 769410
27/04/2015 195.00p 195.56p 193.57p 194.20p 382310
24/04/2015 196.00p 196.00p 193.92p 194.50p 379260
23/04/2015 194.50p 195.65p 194.10p 194.60p 532280
22/04/2015 195.00p 196.00p 192.06p 194.60p 1218870
21/04/2015 193.10p 194.70p 191.15p 194.30p 1057070
20/04/2015 193.00p 194.90p 191.44p 192.90p 1047690
17/04/2015 195.30p 195.30p 191.05p 192.80p 800200
16/04/2015 198.90p 198.90p 193.50p 193.80p 563030
15/04/2015 198.30p 198.80p 197.32p 198.80p 621370
14/04/2015 198.40p 198.40p 195.50p 198.00p 817220
13/04/2015 197.00p 198.35p 196.68p 198.30p 863260
10/04/2015 193.20p 197.00p 193.20p 197.00p 1037030
09/04/2015 190.90p 193.80p 190.90p 193.70p 734890
08/04/2015 191.90p 192.50p 190.01p 191.10p 709220
07/04/2015 190.50p 192.00p 189.60p 190.60p 709050
02/04/2015 186.60p 190.10p 186.60p 190.00p 814730
01/04/2015 192.00p 192.00p 186.50p 188.80p 1200290
31/03/2015 194.00p 194.98p 191.50p 193.00p 958000
30/03/2015 190.00p 194.90p 189.16p 194.00p 1123180
27/03/2015 188.10p 191.00p 188.10p 190.40p 736100
26/03/2015 190.00p 190.50p 181.00p 188.50p 1385800
25/03/2015 197.00p 197.60p 191.10p 191.30p 775740
24/03/2015 197.00p 197.70p 195.50p 196.60p 891700
23/03/2015 197.20p 199.00p 195.93p 197.20p 771130
20/03/2015 194.20p 199.24p 194.20p 196.10p 1230470
19/03/2015 193.00p 194.50p 191.39p 194.20p 740670
18/03/2015 190.50p 192.00p 189.40p 190.90p 1045310
17/03/2015 190.90p 190.90p 188.22p 190.30p 761070
16/03/2015 185.00p 190.30p 185.00p 189.90p 519670
13/03/2015 184.70p 187.50p 183.25p 186.20p 852550
12/03/2015 181.20p 184.30p 180.20p 184.00p 633510
11/03/2015 182.60p 182.60p 178.30p 180.30p 1443100
10/03/2015 187.10p 187.40p 181.60p 182.00p 624590
09/03/2015 188.00p 189.78p 185.40p 185.50p 759840
06/03/2015 188.80p 189.41p 188.08p 188.60p 413880
05/03/2015 186.00p 189.80p 186.00p 189.10p 512790
04/03/2015 185.00p 185.70p 183.24p 185.70p 539260
03/03/2015 186.70p 186.73p 183.50p 184.30p 522030
02/03/2015 188.50p 188.70p 185.11p 185.60p 664870
27/02/2015 188.00p 188.56p 186.61p 187.60p 504990
26/02/2015 189.00p 190.80p 186.96p 188.20p 876600
25/02/2015 188.40p 188.70p 187.24p 187.80p 508100
24/02/2015 187.50p 188.40p 186.79p 187.20p 1119610
23/02/2015 182.50p 188.00p 182.50p 187.50p 540460
20/02/2015 183.00p 184.00p 182.10p 183.80p 597200
19/02/2015 182.00p 182.80p 181.50p 182.80p 472060
18/02/2015 180.70p 181.93p 180.70p 181.30p 459230
17/02/2015 181.50p 181.50p 179.70p 180.40p 415270
16/02/2015 180.00p 181.50p 180.00p 180.50p 506820
13/02/2015 178.00p 181.10p 177.58p 180.10p 687490
12/02/2015 177.50p 178.50p 176.64p 177.60p 507640
11/02/2015 177.70p 178.10p 176.10p 177.90p 449420
10/02/2015 177.00p 177.50p 176.00p 176.60p 470340
09/02/2015 180.00p 180.00p 177.10p 177.20p 552240
06/02/2015 177.50p 180.50p 177.50p 180.40p 352600
05/02/2015 180.00p 180.00p 176.91p 177.60p 522810
04/02/2015 183.10p 185.00p 178.45p 179.90p 854260
03/02/2015 184.50p 187.40p 181.61p 183.50p 864240
02/02/2015 185.90p 187.11p 183.10p 184.10p 606800
30/01/2015 186.60p 188.00p 186.11p 186.90p 458030
29/01/2015 184.40p 185.79p 184.00p 185.30p 557110
28/01/2015 184.80p 186.50p 184.80p 186.00p 436030
27/01/2015 187.50p 188.40p 184.20p 184.20p 730220
26/01/2015 187.50p 187.50p 185.50p 186.10p 523880
23/01/2015 186.00p 187.35p 185.51p 186.40p 592830
22/01/2015 186.20p 188.10p 183.90p 184.50p 1090830
21/01/2015 184.90p 185.50p 183.66p 185.00p 722380
20/01/2015 181.90p 184.93p 181.80p 183.90p 989580
19/01/2015 177.00p 183.40p 177.00p 181.90p 758810
16/01/2015 178.20p 178.20p 176.00p 176.40p 467400
15/01/2015 178.50p 178.50p 176.30p 177.40p 350660
14/01/2015 177.60p 178.50p 175.54p 176.30p 686860
13/01/2015 175.80p 179.00p 175.80p 178.40p 1041560
12/01/2015 177.00p 177.78p 175.80p 176.80p 879820
09/01/2015 175.20p 176.17p 174.82p 175.00p 377460
08/01/2015 172.90p 175.54p 172.13p 175.30p 911570
07/01/2015 172.00p 172.00p 169.50p 170.10p 627730
06/01/2015 170.70p 171.75p 170.12p 170.90p 307540
05/01/2015 170.00p 171.45p 169.40p 170.50p 398170
02/01/2015 170.60p 171.37p 169.70p 170.60p 189060
31/12/2014 170.80p 171.80p 170.24p 171.35p 102600
30/12/2014 171.80p 171.90p 170.30p 171.10p 353430
29/12/2014 171.00p 172.50p 169.50p 170.70p 387820
24/12/2014 170.00p 171.00p 169.00p 170.50p 165930
23/12/2014 169.50p 170.60p 167.67p 169.90p 818790
22/12/2014 168.50p 169.80p 167.86p 168.90p 555640
19/12/2014 167.50p 168.88p 166.43p 167.90p 723370
18/12/2014 162.20p 166.50p 162.20p 165.90p 1125310
17/12/2014 162.50p 162.50p 160.10p 160.90p 453170
16/12/2014 164.70p 164.70p 159.66p 162.30p 1139220
15/12/2014 166.40p 166.50p 163.30p 163.70p 820100
12/12/2014 168.30p 168.30p 166.23p 166.30p 517540
11/12/2014 170.90p 170.90p 166.30p 168.50p 801910
10/12/2014 171.00p 171.10p 169.40p 169.80p 529630
09/12/2014 171.50p 172.00p 168.50p 168.60p 616850
08/12/2014 173.80p 173.85p 172.04p 173.00p 530860
05/12/2014 173.10p 175.40p 172.71p 173.80p 618720
04/12/2014 176.80p 176.80p 172.50p 172.70p 841880
03/12/2014 178.50p 180.78p 176.00p 176.00p 768720
02/12/2014 174.10p 177.50p 174.10p 176.40p 722960
01/12/2014 172.90p 174.98p 172.90p 173.30p 582120
28/11/2014 172.00p 174.89p 171.13p 173.80p 754340
27/11/2014 168.40p 172.00p 168.40p 171.10p 779700
26/11/2014 169.50p 170.00p 168.00p 168.80p 627240
25/11/2014 169.40p 169.40p 167.55p 169.20p 779690
24/11/2014 169.50p 169.50p 167.67p 168.10p 528520
21/11/2014 167.70p 169.40p 167.00p 167.50p 517980
20/11/2014 167.40p 167.50p 165.70p 166.30p 451580
19/11/2014 167.00p 167.93p 166.12p 166.60p 501070
18/11/2014 167.00p 167.00p 165.60p 166.30p 619350
17/11/2014 164.70p 165.33p 163.30p 164.90p 491080
14/11/2014 164.00p 164.30p 163.00p 163.60p 332710
13/11/2014 164.50p 164.50p 162.43p 163.00p 490040
12/11/2014 163.90p 164.51p 162.50p 163.00p 652670
11/11/2014 161.90p 165.00p 161.90p 163.50p 693590
10/11/2014 164.00p 165.00p 161.30p 162.90p 871260
07/11/2014 164.50p 164.82p 162.00p 162.40p 581240
06/11/2014 164.50p 164.50p 161.61p 163.00p 683810
05/11/2014 165.50p 165.81p 163.30p 164.00p 848570
04/11/2014 164.20p 166.09p 162.75p 163.50p 776170
03/11/2014 164.50p 166.90p 162.60p 163.10p 954030
31/10/2014 160.90p 164.50p 160.37p 164.30p 864970
30/10/2014 158.00p 159.50p 155.86p 159.50p 533010
29/10/2014 155.00p 158.00p 153.00p 157.10p 823470
28/10/2014 154.90p 154.90p 152.65p 153.10p 611760
27/10/2014 153.00p 153.00p 151.20p 152.10p 362860
24/10/2014 151.50p 151.90p 150.12p 151.80p 383110
23/10/2014 151.20p 152.40p 149.56p 151.20p 488210
22/10/2014 149.50p 151.80p 148.80p 151.80p 515470
21/10/2014 145.50p 148.80p 144.53p 148.80p 588040
20/10/2014 143.40p 145.40p 143.29p 144.50p 649780
17/10/2014 138.40p 143.00p 137.79p 142.90p 1194460
16/10/2014 138.00p 139.90p 135.92p 137.80p 1102210
15/10/2014 140.50p 140.50p 135.50p 137.30p 1616420
14/10/2014 143.70p 143.90p 139.51p 140.70p 1827030
13/10/2014 146.90p 146.90p 143.10p 143.30p 647300
10/10/2014 150.50p 150.50p 147.00p 147.00p 1126690
09/10/2014 151.60p 152.50p 150.50p 150.80p 478300
08/10/2014 150.40p 150.50p 149.00p 149.90p 352940
07/10/2014 152.10p 152.19p 150.00p 150.00p 574470
06/10/2014 151.70p 152.30p 150.30p 150.80p 506600
03/10/2014 149.30p 151.04p 147.75p 150.30p 760240
02/10/2014 151.40p 151.40p 147.25p 147.30p 471800
01/10/2014 151.40p 151.50p 149.60p 149.90p 656350
30/09/2014 150.50p 150.50p 149.90p 150.20p 569260
29/09/2014 151.40p 151.40p 149.00p 149.80p 390170
26/09/2014 150.40p 150.40p 149.20p 149.80p 328850
25/09/2014 149.50p 152.30p 148.82p 150.00p 625980
24/09/2014 149.50p 149.50p 147.10p 149.40p 700870
23/09/2014 150.30p 150.85p 148.00p 148.00p 535250
22/09/2014 149.90p 150.86p 149.37p 150.30p 649950
19/09/2014 148.00p 150.60p 147.00p 147.60p 1298990
18/09/2014 147.90p 147.90p 146.77p 147.30p 430230
17/09/2014 147.30p 147.50p 146.00p 146.30p 511240
16/09/2014 147.70p 148.96p 146.50p 147.10p 563480
15/09/2014 147.90p 148.90p 146.04p 148.30p 844000
12/09/2014 146.20p 147.78p 145.70p 146.40p 724030
11/09/2014 146.40p 146.40p 145.00p 145.50p 645210
10/09/2014 146.40p 146.50p 145.00p 145.20p 490520
09/09/2014 145.60p 147.20p 144.90p 145.40p 423220
08/09/2014 148.70p 148.81p 145.20p 145.20p 742140
05/09/2014 148.90p 149.00p 146.50p 147.70p 622230
04/09/2014 147.00p 149.00p 145.97p 148.10p 669940
03/09/2014 144.00p 146.97p 144.00p 146.70p 713820
02/09/2014 143.00p 145.00p 143.00p 145.00p 377450
01/09/2014 142.50p 144.00p 141.70p 144.00p 737790
29/08/2014 142.00p 142.50p 141.61p 142.50p 466370
28/08/2014 142.00p 142.40p 141.60p 142.20p 449290
27/08/2014 142.00p 142.70p 140.65p 141.60p 377470
26/08/2014 139.50p 141.40p 138.20p 141.30p 1158300
22/08/2014 137.50p 138.50p 136.49p 138.40p 393600
21/08/2014 137.00p 137.30p 135.74p 137.30p 488460
20/08/2014 136.90p 136.90p 135.20p 136.80p 570150
19/08/2014 135.50p 137.00p 134.40p 136.00p 422540
18/08/2014 134.90p 135.50p 133.74p 135.50p 390490
15/08/2014 133.50p 135.50p 133.20p 133.20p 653150
14/08/2014 131.80p 133.40p 131.01p 133.30p 723490
13/08/2014 130.90p 132.11p 130.53p 131.80p 472210
12/08/2014 130.80p 131.50p 129.60p 130.60p 755060
11/08/2014 128.80p 130.90p 127.51p 130.70p 624340
08/08/2014 127.50p 128.00p 126.50p 127.70p 467500
07/08/2014 128.50p 128.50p 127.80p 128.30p 487270
06/08/2014 128.00p 129.00p 126.70p 129.00p 505580
05/08/2014 128.50p 129.20p 127.30p 127.30p 828240
04/08/2014 128.50p 128.80p 127.50p 128.00p 532890
01/08/2014 130.00p 130.00p 127.10p 127.50p 1322180
31/07/2014 131.30p 131.92p 129.70p 130.00p 575810
30/07/2014 132.10p 132.49p 131.40p 131.50p 1184930
29/07/2014 133.10p 133.10p 132.00p 132.00p 605950
28/07/2014 133.40p 133.56p 131.70p 132.00p 508320
25/07/2014 132.60p 133.40p 132.00p 132.60p 372990
24/07/2014 132.40p 133.00p 131.53p 132.00p 696370
23/07/2014 131.50p 132.50p 130.73p 132.40p 487630
22/07/2014 131.00p 131.50p 130.00p 131.50p 355610
21/07/2014 131.00p 131.00p 129.00p 129.00p 355460
18/07/2014 131.00p 131.00p 128.80p 131.00p 479700

*Close Price adjusted for both dividends and splits