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
12/02/2014 129.00p 130.40p 128.63p 129.60p 1350460
11/02/2014 130.00p 130.00p 128.44p 129.10p 1075570
10/02/2014 129.00p 129.65p 127.90p 129.00p 791130
07/02/2014 127.90p 127.90p 126.90p 127.30p 733290
06/02/2014 125.70p 127.37p 125.60p 127.00p 780560
05/02/2014 126.50p 127.50p 124.50p 125.60p 790020
04/02/2014 126.00p 127.40p 125.40p 125.40p 451340
03/02/2014 126.00p 127.50p 126.00p 127.30p 747530
31/01/2014 127.00p 127.79p 126.12p 127.40p 688180
30/01/2014 126.50p 127.00p 125.00p 126.20p 1185090
29/01/2014 127.80p 128.25p 125.60p 125.90p 444720
28/01/2014 127.20p 127.65p 125.00p 127.00p 847030
27/01/2014 128.00p 128.59p 125.00p 125.00p 2341640
24/01/2014 128.50p 129.65p 127.80p 128.30p 1375580
23/01/2014 128.50p 129.90p 128.50p 128.80p 2668750
22/01/2014 128.90p 129.90p 128.22p 129.90p 4445040
21/01/2014 129.00p 129.00p 127.70p 128.50p 2544490
20/01/2014 127.90p 128.99p 127.21p 128.60p 1928520
17/01/2014 127.10p 127.60p 126.40p 127.60p 2266400
16/01/2014 127.00p 127.00p 126.00p 126.70p 1913130
15/01/2014 126.00p 126.93p 125.64p 126.00p 914750
14/01/2014 125.50p 126.00p 124.50p 125.90p 1304340
13/01/2014 126.80p 126.90p 125.60p 126.30p 1270540
10/01/2014 127.00p 127.00p 125.50p 125.80p 945250
09/01/2014 126.10p 126.60p 125.50p 125.50p 724370
08/01/2014 126.00p 126.44p 125.60p 126.00p 1188760
07/01/2014 125.40p 126.60p 124.80p 126.30p 2102990
06/01/2014 124.50p 125.40p 123.63p 125.30p 875120
03/01/2014 124.00p 124.50p 123.27p 124.50p 1495200
02/01/2014 124.30p 124.50p 123.43p 124.10p 2056570
31/12/2013 123.20p 124.21p 123.19p 123.90p 444560
30/12/2013 124.00p 124.00p 123.15p 123.20p 343810
27/12/2013 122.60p 123.91p 122.60p 123.80p 902870
24/12/2013 123.40p 123.60p 122.89p 123.60p 585910
23/12/2013 122.70p 123.49p 122.02p 123.20p 882410
20/12/2013 122.80p 122.80p 121.80p 121.80p 854190
19/12/2013 122.20p 122.80p 120.40p 122.70p 1587800
18/12/2013 121.00p 121.59p 120.40p 120.40p 496610
17/12/2013 121.70p 121.70p 120.70p 120.70p 595570
16/12/2013 120.30p 121.80p 120.30p 121.70p 764130
13/12/2013 121.00p 121.60p 120.50p 121.60p 1625130
12/12/2013 121.70p 123.44p 120.30p 120.50p 1407910
11/12/2013 123.70p 123.70p 121.60p 122.10p 592490
10/12/2013 123.80p 123.80p 122.31p 123.00p 1190240
09/12/2013 123.30p 123.91p 122.50p 123.70p 501730
06/12/2013 123.50p 123.50p 122.00p 122.50p 577160
05/12/2013 123.40p 123.40p 122.00p 122.50p 745140
04/12/2013 123.10p 123.40p 122.00p 122.20p 572340
03/12/2013 125.60p 125.60p 124.00p 124.00p 668300
02/12/2013 127.00p 127.00p 125.30p 125.30p 342480
29/11/2013 125.00p 127.18p 124.80p 126.40p 649590
28/11/2013 124.70p 125.25p 124.37p 124.80p 368790
27/11/2013 125.30p 125.30p 124.00p 124.70p 691310
26/11/2013 123.20p 125.23p 122.75p 125.20p 494830
25/11/2013 120.20p 123.70p 119.00p 123.00p 577560
22/11/2013 118.50p 120.05p 118.50p 119.00p 1189610
21/11/2013 119.50p 119.60p 118.40p 118.70p 2144270
20/11/2013 119.60p 119.60p 118.30p 119.00p 376690
19/11/2013 118.40p 119.60p 118.40p 119.30p 557150
18/11/2013 119.20p 119.23p 118.30p 118.50p 522280
15/11/2013 119.80p 119.80p 118.00p 118.30p 411840
14/11/2013 119.24p 119.46p 117.90p 118.80p 208110
13/11/2013 119.20p 119.43p 117.90p 117.90p 447380
12/11/2013 119.50p 119.95p 118.60p 118.60p 485640
11/11/2013 120.00p 120.00p 119.00p 119.10p 323410
08/11/2013 119.50p 119.89p 118.70p 119.80p 346170
07/11/2013 119.90p 119.90p 118.60p 118.60p 639470
06/11/2013 119.90p 120.00p 119.00p 119.90p 353060
05/11/2013 119.90p 119.94p 119.00p 119.50p 513360
04/11/2013 118.90p 119.54p 118.40p 119.00p 311920
01/11/2013 119.20p 119.26p 118.40p 118.40p 464210
31/10/2013 120.00p 120.00p 118.50p 118.50p 549020
30/10/2013 119.00p 120.40p 119.00p 119.00p 638450
29/10/2013 120.00p 120.05p 119.00p 119.00p 659190
28/10/2013 119.10p 120.30p 119.00p 119.00p 344140
25/10/2013 120.00p 120.25p 119.30p 119.30p 343930
24/10/2013 119.30p 120.00p 119.00p 119.20p 330030
23/10/2013 119.70p 119.71p 118.80p 119.30p 476180
22/10/2013 119.50p 119.70p 118.50p 119.70p 469730
21/10/2013 119.40p 119.40p 118.50p 118.50p 345690
18/10/2013 119.00p 119.10p 117.90p 117.90p 362630
17/10/2013 118.00p 118.50p 117.30p 118.50p 414470
16/10/2013 117.40p 118.00p 116.20p 117.90p 533660
15/10/2013 117.30p 117.50p 116.60p 116.80p 479530
14/10/2013 116.80p 117.10p 115.90p 117.00p 338570
11/10/2013 116.30p 117.10p 115.90p 115.90p 374770
10/10/2013 115.00p 116.30p 113.81p 116.00p 426550
09/10/2013 113.00p 114.60p 112.50p 114.60p 544250
08/10/2013 114.10p 114.30p 113.00p 113.80p 474440
07/10/2013 114.30p 114.30p 112.80p 113.00p 257380
04/10/2013 113.40p 114.12p 113.00p 113.30p 277450
03/10/2013 113.10p 114.09p 113.10p 113.60p 443120
02/10/2013 113.40p 113.93p 113.10p 113.90p 362930
01/10/2013 114.70p 114.70p 113.40p 113.70p 381500
30/09/2013 113.60p 114.50p 113.50p 114.50p 262410
27/09/2013 114.10p 115.24p 114.00p 114.00p 307070
26/09/2013 115.00p 115.00p 114.09p 114.90p 417970
25/09/2013 115.60p 115.61p 114.21p 114.30p 558890
24/09/2013 116.00p 116.20p 114.50p 116.10p 346200
23/09/2013 117.00p 117.00p 114.50p 114.50p 415670
20/09/2013 116.50p 117.00p 115.70p 115.70p 684160
19/09/2013 116.80p 117.71p 116.10p 116.10p 509790
18/09/2013 115.60p 117.00p 115.50p 116.20p 474190
17/09/2013 116.00p 116.70p 115.50p 115.60p 674240
16/09/2013 116.30p 116.50p 115.20p 116.40p 598810
13/09/2013 115.90p 116.00p 114.80p 115.80p 430690
12/09/2013 115.40p 116.00p 114.80p 116.00p 495270
11/09/2013 113.60p 115.90p 113.60p 115.90p 655670
10/09/2013 112.50p 114.50p 112.00p 113.90p 523340
09/09/2013 112.00p 112.50p 111.15p 112.50p 461200
06/09/2013 113.80p 113.80p 111.20p 112.00p 517590
05/09/2013 113.10p 113.99p 112.50p 112.60p 245750
04/09/2013 112.80p 114.00p 112.80p 113.50p 407490
03/09/2013 114.30p 114.30p 112.80p 113.30p 289130
02/09/2013 113.80p 114.30p 113.00p 113.00p 323890
30/08/2013 113.40p 113.80p 112.50p 113.20p 274740
29/08/2013 113.00p 113.65p 112.50p 112.50p 286030
28/08/2013 113.50p 114.00p 112.20p 112.50p 629210
27/08/2013 113.00p 114.50p 112.70p 113.70p 648630
23/08/2013 112.60p 114.20p 111.90p 114.20p 376560
22/08/2013 110.70p 112.30p 110.07p 112.30p 392950
21/08/2013 110.00p 110.70p 109.50p 110.60p 408150
20/08/2013 110.80p 111.10p 109.50p 109.50p 820730
19/08/2013 111.50p 112.69p 110.70p 110.70p 510750
16/08/2013 112.50p 112.89p 111.50p 111.50p 243480
15/08/2013 114.00p 114.20p 112.50p 112.50p 544360
14/08/2013 114.00p 114.50p 114.00p 114.00p 224130
13/08/2013 114.10p 115.10p 114.00p 114.00p 350490
12/08/2013 114.40p 115.00p 114.09p 114.40p 335310
09/08/2013 114.70p 114.90p 113.60p 114.70p 287400
08/08/2013 114.20p 114.50p 113.50p 114.10p 293850
07/08/2013 115.30p 115.50p 113.60p 113.60p 463060
06/08/2013 115.90p 116.20p 114.60p 114.60p 321360
05/08/2013 115.90p 116.20p 115.10p 116.10p 510810
02/08/2013 115.40p 116.00p 115.10p 115.80p 428080
01/08/2013 114.10p 116.00p 113.90p 116.00p 727300
31/07/2013 114.80p 115.00p 113.60p 114.00p 937720
30/07/2013 114.20p 115.00p 114.00p 114.80p 460700
29/07/2013 113.50p 114.20p 113.10p 113.50p 321620
26/07/2013 113.30p 113.50p 112.50p 113.10p 247860
25/07/2013 112.60p 113.50p 112.40p 112.50p 393300
24/07/2013 114.50p 114.50p 112.50p 113.50p 374330
23/07/2013 115.00p 115.00p 113.00p 114.00p 570420
22/07/2013 115.70p 115.70p 113.60p 114.50p 718580
19/07/2013 114.50p 115.40p 114.50p 115.00p 254280
18/07/2013 113.90p 115.20p 113.90p 114.50p 437860
17/07/2013 115.00p 115.30p 114.09p 114.40p 636550
16/07/2013 114.70p 115.40p 114.40p 114.40p 435480
15/07/2013 114.00p 115.80p 114.00p 115.00p 515110
12/07/2013 115.00p 115.00p 114.29p 115.00p 330590
11/07/2013 115.00p 115.00p 113.50p 114.50p 477740
10/07/2013 113.60p 113.90p 112.60p 113.50p 483870
09/07/2013 113.00p 114.00p 112.33p 113.50p 574910
08/07/2013 111.80p 113.00p 111.20p 112.80p 908340
05/07/2013 109.00p 112.00p 108.50p 111.50p 607970
04/07/2013 106.00p 108.50p 105.40p 108.50p 929970
03/07/2013 105.00p 105.50p 104.90p 105.50p 383610
02/07/2013 105.60p 106.40p 105.10p 105.50p 390970
01/07/2013 105.10p 106.00p 104.67p 106.00p 367010
28/06/2013 104.10p 105.00p 103.80p 104.80p 439640
27/06/2013 102.50p 105.00p 101.89p 105.00p 655570
26/06/2013 102.00p 102.30p 101.30p 102.00p 717860
25/06/2013 102.40p 102.44p 101.30p 101.30p 563750
24/06/2013 102.30p 103.50p 101.30p 101.30p 630920
21/06/2013 102.00p 103.50p 102.00p 103.50p 736350
20/06/2013 104.20p 105.00p 102.11p 103.00p 643020
19/06/2013 105.20p 105.50p 104.50p 105.00p 570010
18/06/2013 104.90p 105.00p 104.10p 105.00p 341820
17/06/2013 102.80p 105.00p 102.33p 104.90p 706820
14/06/2013 101.20p 103.00p 100.50p 102.90p 420910
13/06/2013 103.90p 104.30p 99.50p 100.50p 1034120
12/06/2013 105.30p 105.40p 104.00p 104.30p 514670
11/06/2013 105.10p 105.78p 104.50p 105.40p 262170
10/06/2013 105.70p 105.80p 104.28p 105.40p 463920
07/06/2013 105.30p 105.65p 103.50p 105.00p 790260
06/06/2013 106.00p 106.80p 104.80p 104.80p 614430
05/06/2013 107.20p 108.00p 106.00p 106.00p 649060
04/06/2013 109.00p 109.30p 108.00p 108.00p 520170
03/06/2013 108.00p 109.40p 108.00p 108.40p 291510
31/05/2013 108.50p 109.07p 108.00p 108.30p 347750
30/05/2013 111.60p 111.60p 108.10p 108.10p 645320
29/05/2013 111.40p 111.80p 110.40p 110.40p 759950
28/05/2013 110.50p 111.90p 110.15p 111.50p 629910
24/05/2013 111.40p 112.00p 110.20p 110.20p 485840
23/05/2013 113.80p 113.84p 110.80p 111.60p 1027900
22/05/2013 113.20p 114.70p 112.40p 114.70p 1222500
21/05/2013 112.80p 112.80p 111.70p 112.70p 1065580
20/05/2013 112.10p 112.70p 111.66p 112.40p 917910
17/05/2013 110.70p 111.90p 110.70p 111.90p 923460
16/05/2013 110.90p 110.90p 110.10p 110.10p 390930
15/05/2013 109.60p 111.00p 109.60p 110.60p 1536390
14/05/2013 107.90p 109.90p 107.42p 109.80p 890080
13/05/2013 106.00p 107.70p 105.83p 107.70p 1418890
10/05/2013 105.50p 106.10p 105.10p 106.00p 875470
09/05/2013 105.80p 105.80p 105.40p 105.50p 419080
08/05/2013 105.60p 105.80p 104.90p 105.80p 535030
07/05/2013 105.30p 105.70p 104.90p 104.90p 555190
03/05/2013 104.70p 105.40p 104.30p 105.30p 519730
02/05/2013 105.00p 105.00p 103.85p 105.00p 621000
01/05/2013 105.30p 105.30p 104.50p 105.00p 519500

*Close Price adjusted for both dividends and splits