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
12/12/2012 84.10p 84.30p 83.70p 84.00p 362180
11/12/2012 84.35p 84.50p 84.05p 84.20p 660610
10/12/2012 84.00p 84.62p 84.00p 84.00p 311690
07/12/2012 84.70p 84.75p 84.00p 84.75p 323830
06/12/2012 84.75p 84.75p 83.95p 83.95p 446640
05/12/2012 84.60p 84.70p 84.00p 84.20p 383630
04/12/2012 84.15p 84.20p 83.65p 84.15p 256770
03/12/2012 83.60p 84.50p 83.60p 84.05p 221980
30/11/2012 84.15p 84.60p 83.90p 83.90p 296190
29/11/2012 83.60p 84.50p 83.59p 84.20p 1178320
28/11/2012 82.95p 83.50p 82.95p 83.50p 425800
27/11/2012 83.60p 83.65p 82.85p 83.30p 232360
26/11/2012 83.10p 83.10p 82.70p 83.00p 463040
23/11/2012 82.75p 83.00p 82.65p 82.80p 324020
22/11/2012 82.75p 82.95p 82.55p 82.80p 310670
21/11/2012 82.55p 82.95p 82.55p 82.75p 443210
20/11/2012 83.10p 83.10p 82.54p 82.60p 455700
19/11/2012 82.85p 83.25p 82.68p 83.25p 1359160
16/11/2012 83.25p 83.25p 82.40p 83.10p 307040
15/11/2012 83.30p 83.85p 82.60p 83.20p 380590
14/11/2012 84.40p 84.40p 83.28p 83.40p 458290
13/11/2012 84.15p 84.15p 83.73p 84.00p 576670
12/11/2012 83.80p 84.35p 83.60p 83.60p 417790
09/11/2012 84.15p 84.27p 83.50p 84.00p 640040
08/11/2012 84.40p 84.49p 83.60p 83.60p 488590
07/11/2012 84.40p 84.60p 83.85p 84.40p 355880
06/11/2012 84.70p 84.70p 84.30p 84.60p 316720
05/11/2012 84.70p 84.70p 83.80p 84.40p 278300
02/11/2012 84.70p 84.70p 84.35p 84.70p 198830
01/11/2012 84.35p 84.65p 84.25p 84.65p 317630
31/10/2012 84.85p 84.90p 84.30p 84.70p 254610
30/10/2012 85.40p 85.40p 84.30p 84.30p 270300
29/10/2012 84.80p 85.30p 84.70p 85.00p 156750
26/10/2012 84.60p 85.50p 84.60p 85.30p 439980
25/10/2012 85.20p 85.30p 84.55p 85.30p 259060
24/10/2012 85.25p 85.57p 84.48p 84.55p 421220
23/10/2012 86.55p 87.27p 85.00p 85.00p 549930
22/10/2012 86.95p 87.55p 86.28p 86.50p 471530
19/10/2012 87.15p 87.81p 87.15p 87.70p 272440
18/10/2012 87.35p 87.85p 87.35p 87.45p 529670
17/10/2012 87.70p 87.70p 87.40p 87.50p 433080
16/10/2012 87.00p 87.89p 87.00p 87.30p 411360
15/10/2012 86.75p 87.40p 86.75p 86.75p 333110
12/10/2012 87.10p 87.35p 86.70p 86.85p 210820
11/10/2012 87.70p 87.70p 87.10p 87.70p 257340
10/10/2012 87.30p 87.89p 87.30p 87.60p 311330
09/10/2012 87.55p 88.00p 87.55p 88.00p 357640
08/10/2012 87.35p 87.91p 87.25p 87.80p 509190
05/10/2012 87.55p 88.00p 87.12p 88.00p 586010
04/10/2012 87.45p 87.89p 86.95p 87.70p 665550
03/10/2012 86.70p 87.50p 86.30p 86.70p 503100
02/10/2012 86.30p 86.70p 86.20p 86.65p 393840
01/10/2012 86.50p 86.70p 86.30p 86.50p 455510
28/09/2012 86.50p 86.70p 85.70p 86.05p 408330
27/09/2012 86.40p 86.40p 85.63p 86.10p 242070
26/09/2012 85.50p 86.39p 85.50p 85.50p 323430
25/09/2012 85.70p 86.80p 85.25p 86.40p 773240
24/09/2012 85.60p 85.60p 85.00p 85.60p 532200
21/09/2012 84.20p 85.70p 84.20p 85.65p 981070
20/09/2012 84.20p 84.85p 84.10p 84.60p 554040
19/09/2012 84.30p 84.80p 84.05p 84.80p 454510
18/09/2012 84.00p 84.35p 83.50p 84.00p 240290
17/09/2012 84.30p 84.53p 83.85p 84.35p 237290
14/09/2012 83.50p 84.75p 83.50p 84.70p 520050
13/09/2012 83.75p 83.93p 83.35p 83.55p 317500
12/09/2012 83.85p 83.94p 83.35p 83.40p 397810
11/09/2012 83.80p 83.95p 83.20p 83.70p 229870
10/09/2012 83.80p 83.85p 83.10p 83.80p 318590
07/09/2012 83.85p 83.85p 83.70p 83.80p 532860
06/09/2012 83.10p 83.40p 82.50p 83.40p 616700
05/09/2012 83.00p 83.29p 82.40p 82.40p 203600
04/09/2012 82.70p 83.13p 82.50p 82.50p 107440
03/09/2012 83.20p 83.38p 82.70p 83.10p 144230
31/08/2012 83.55p 83.55p 82.80p 83.30p 279820
30/08/2012 82.95p 83.50p 82.88p 83.30p 392110
29/08/2012 83.35p 83.35p 82.85p 83.15p 343010
28/08/2012 83.50p 83.76p 82.81p 83.15p 303650
24/08/2012 82.00p 83.50p 81.68p 83.25p 311570
23/08/2012 82.00p 82.46p 81.90p 82.25p 286940
22/08/2012 82.70p 83.23p 81.90p 81.90p 483130
21/08/2012 82.80p 83.30p 82.70p 83.10p 177260
20/08/2012 83.45p 83.45p 82.60p 82.60p 405470
17/08/2012 83.50p 83.50p 82.70p 83.40p 383200
16/08/2012 83.00p 83.35p 83.00p 83.15p 177810
15/08/2012 83.60p 83.60p 83.00p 83.00p 139410
14/08/2012 82.95p 83.53p 82.95p 83.50p 210480
13/08/2012 83.70p 83.70p 82.95p 83.45p 499420
10/08/2012 83.50p 83.70p 83.30p 83.60p 424490
09/08/2012 83.20p 83.50p 83.20p 83.45p 378250
08/08/2012 83.50p 83.50p 83.00p 83.00p 411860
07/08/2012 83.50p 83.50p 83.10p 83.40p 265050
06/08/2012 83.75p 83.75p 82.95p 83.40p 207390
03/08/2012 83.40p 83.80p 82.80p 83.20p 764160
02/08/2012 83.30p 83.35p 82.80p 83.15p 432440
01/08/2012 82.90p 83.30p 82.50p 82.95p 331690
31/07/2012 82.30p 82.90p 82.05p 82.90p 838290
30/07/2012 83.00p 83.00p 81.80p 82.70p 623020
27/07/2012 82.20p 83.00p 81.74p 82.95p 950640
26/07/2012 81.30p 81.90p 81.23p 81.80p 4988960
25/07/2012 81.90p 82.00p 81.10p 81.40p 662300
24/07/2012 81.80p 82.12p 81.70p 81.90p 481590
23/07/2012 82.00p 82.75p 81.20p 81.75p 405220
20/07/2012 82.80p 83.10p 82.68p 83.10p 850720
19/07/2012 82.90p 83.00p 82.52p 82.65p 727730
18/07/2012 82.75p 82.90p 82.50p 82.70p 1299160
17/07/2012 83.30p 83.30p 82.55p 82.70p 327490
16/07/2012 83.30p 83.30p 82.70p 83.20p 436630
13/07/2012 82.10p 83.50p 82.00p 83.20p 1084240
12/07/2012 82.50p 82.82p 80.65p 82.00p 467710
11/07/2012 83.10p 83.65p 82.55p 82.90p 227920
10/07/2012 83.30p 83.70p 82.70p 83.50p 803980
09/07/2012 82.90p 83.30p 82.89p 83.25p 322490
06/07/2012 82.75p 83.20p 82.70p 83.05p 588040
05/07/2012 82.50p 82.71p 82.20p 82.70p 462950
04/07/2012 81.65p 82.20p 81.60p 82.20p 761040
03/07/2012 81.60p 81.95p 81.53p 81.70p 429310
02/07/2012 81.70p 81.85p 81.40p 81.60p 349860
29/06/2012 80.50p 81.55p 80.50p 81.55p 986570
28/06/2012 79.80p 80.33p 79.80p 80.30p 383650
27/06/2012 79.70p 80.25p 79.49p 80.25p 1913060
26/06/2012 80.10p 80.10p 79.60p 79.75p 714690
25/06/2012 80.00p 80.09p 79.80p 79.85p 368500
22/06/2012 79.15p 79.85p 79.15p 79.80p 556300
21/06/2012 79.50p 79.70p 79.30p 79.70p 407000
20/06/2012 79.20p 79.40p 79.12p 79.40p 413950
19/06/2012 78.70p 79.10p 78.30p 79.10p 661480
18/06/2012 78.65p 78.90p 78.25p 78.70p 337350
15/06/2012 78.40p 78.70p 78.13p 78.15p 939720
14/06/2012 78.45p 78.60p 77.84p 78.50p 712070
13/06/2012 77.80p 78.40p 77.80p 78.35p 477990
12/06/2012 78.00p 78.36p 77.80p 77.88p 661020
11/06/2012 78.05p 78.15p 77.25p 78.00p 557680
08/06/2012 77.40p 77.75p 76.50p 77.75p 409830
07/06/2012 76.65p 77.03p 76.65p 77.00p 388260
06/06/2012 76.10p 77.40p 75.49p 77.20p 772930
01/06/2012 76.90p 77.15p 76.80p 77.00p 680270
31/05/2012 77.10p 77.10p 76.45p 76.90p 658560
30/05/2012 76.80p 77.10p 76.55p 77.05p 399650
29/05/2012 77.20p 77.20p 76.80p 77.10p 616030
28/05/2012 76.70p 77.07p 76.50p 76.70p 709570
25/05/2012 77.30p 77.30p 76.82p 77.10p 188480
24/05/2012 76.70p 77.30p 76.10p 77.30p 367190
23/05/2012 76.15p 76.64p 75.95p 76.30p 447920
22/05/2012 77.00p 77.02p 76.20p 76.50p 286600
21/05/2012 76.50p 76.64p 75.75p 76.50p 215920
18/05/2012 76.50p 76.87p 75.50p 76.40p 674760
17/05/2012 76.80p 77.18p 76.55p 76.80p 826090
16/05/2012 76.50p 77.00p 76.50p 76.95p 1006280
15/05/2012 76.90p 77.05p 76.65p 77.00p 1569910
14/05/2012 77.60p 77.82p 76.80p 77.20p 329420
11/05/2012 77.60p 77.90p 77.52p 77.90p 314140
10/05/2012 77.65p 78.06p 77.50p 77.90p 209230
09/05/2012 77.80p 78.44p 77.58p 78.40p 362140
08/05/2012 79.25p 79.25p 77.80p 78.50p 838370
04/05/2012 78.60p 78.95p 78.20p 78.65p 379320
03/05/2012 78.80p 79.00p 78.55p 79.00p 594250
02/05/2012 78.50p 79.04p 78.40p 78.60p 875170
01/05/2012 78.15p 78.93p 78.00p 78.80p 528750
30/04/2012 78.10p 79.25p 78.10p 78.70p 311720
27/04/2012 78.50p 79.00p 78.30p 78.80p 575530
26/04/2012 78.40p 78.90p 78.40p 78.45p 288960
25/04/2012 77.80p 78.80p 77.42p 78.80p 952800
24/04/2012 77.30p 77.80p 77.20p 77.30p 361220
23/04/2012 77.70p 78.10p 77.25p 77.25p 391150
20/04/2012 77.50p 78.35p 77.00p 78.35p 779430
19/04/2012 77.20p 78.25p 77.20p 77.80p 484960
18/04/2012 77.75p 78.35p 77.75p 77.80p 417000
17/04/2012 77.55p 78.40p 77.15p 78.23p 183580
16/04/2012 77.85p 78.45p 77.65p 77.85p 201520
13/04/2012 77.80p 78.45p 77.40p 77.80p 128500
12/04/2012 78.60p 79.43p 77.15p 78.00p 591490
11/04/2012 78.50p 79.10p 78.20p 78.72p 465500
10/04/2012 78.50p 79.50p 78.00p 78.00p 321470
05/04/2012 79.10p 79.50p 78.40p 79.20p 671290
04/04/2012 79.20p 79.75p 78.55p 78.55p 657280
03/04/2012 79.30p 80.00p 78.65p 78.65p 340960
02/04/2012 79.45p 79.80p 78.50p 79.30p 256730
30/03/2012 79.20p 79.60p 78.40p 79.50p 536970
29/03/2012 78.60p 79.20p 78.40p 79.05p 319110
28/03/2012 78.50p 79.00p 78.15p 78.83p 243670
27/03/2012 78.00p 78.50p 77.15p 78.50p 520810
26/03/2012 76.55p 77.60p 76.55p 77.60p 750990
23/03/2012 76.70p 76.90p 76.55p 76.90p 153560
22/03/2012 76.40p 76.90p 76.25p 76.80p 273060
21/03/2012 76.45p 76.90p 76.05p 76.90p 217350
20/03/2012 76.45p 76.55p 76.00p 76.45p 586420
19/03/2012 76.80p 76.90p 76.25p 76.25p 375870
16/03/2012 76.65p 76.80p 76.50p 76.75p 689270
15/03/2012 76.60p 76.80p 76.35p 76.80p 447230
14/03/2012 76.50p 76.75p 76.30p 76.70p 722790
13/03/2012 76.25p 76.80p 76.15p 76.80p 626250
12/03/2012 76.10p 76.65p 75.85p 76.25p 859070
09/03/2012 75.95p 76.50p 75.94p 76.20p 559570
08/03/2012 76.40p 76.40p 75.70p 76.00p 588320
07/03/2012 75.85p 76.30p 75.54p 76.30p 145450
06/03/2012 75.70p 76.15p 75.50p 75.70p 648800
05/03/2012 76.25p 76.57p 75.80p 75.90p 307590
02/03/2012 76.05p 76.78p 76.05p 76.55p 432010
01/03/2012 76.50p 76.70p 76.00p 76.05p 313220
29/02/2012 76.80p 76.82p 76.40p 76.50p 493770

*Close Price adjusted for both dividends and splits