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
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
28/02/2012 76.30p 76.80p 76.30p 76.73p 639010
27/02/2012 76.00p 76.30p 76.00p 76.05p 219500
24/02/2012 76.10p 76.45p 76.10p 76.15p 368570
23/02/2012 76.50p 76.50p 75.98p 76.15p 414210
22/02/2012 76.00p 76.50p 76.00p 76.45p 238360
21/02/2012 77.00p 77.00p 76.30p 76.55p 730390
20/02/2012 77.30p 77.30p 76.70p 76.85p 225040
17/02/2012 77.00p 77.00p 76.60p 76.90p 392550
16/02/2012 76.70p 77.00p 76.53p 76.85p 288580
15/02/2012 77.00p 77.20p 76.80p 76.95p 766690
14/02/2012 77.00p 77.30p 76.80p 77.00p 291860
13/02/2012 76.50p 77.60p 76.25p 77.00p 503520
10/02/2012 76.55p 77.04p 76.01p 76.30p 268850
09/02/2012 76.30p 77.05p 76.25p 77.00p 501200
08/02/2012 76.50p 77.10p 76.25p 76.25p 627600
07/02/2012 76.50p 76.80p 76.30p 76.70p 300960
06/02/2012 76.85p 76.85p 76.20p 76.77p 205650
03/02/2012 76.10p 76.75p 76.05p 76.55p 349410
02/02/2012 76.25p 76.30p 75.95p 76.25p 236400
01/02/2012 75.40p 76.30p 75.40p 76.30p 560820
31/01/2012 75.50p 76.10p 75.35p 75.80p 732390
30/01/2012 76.00p 76.12p 75.05p 75.58p 180780
27/01/2012 76.50p 76.50p 75.05p 76.00p 2000700
26/01/2012 75.55p 76.10p 75.30p 75.30p 590040
25/01/2012 75.80p 76.10p 75.20p 75.40p 707600
24/01/2012 76.25p 77.40p 75.45p 76.00p 763320
23/01/2012 77.00p 77.34p 76.50p 77.20p 296090
20/01/2012 76.80p 77.40p 76.80p 77.30p 656110
19/01/2012 76.45p 77.00p 75.60p 77.00p 553220
18/01/2012 75.70p 76.50p 75.60p 76.50p 149890
17/01/2012 75.80p 76.40p 75.70p 76.37p 313210
16/01/2012 74.90p 76.00p 74.44p 76.00p 407870
13/01/2012 73.95p 74.40p 73.75p 74.40p 433610
12/01/2012 73.05p 74.15p 73.05p 74.10p 618500
11/01/2012 73.90p 74.00p 73.55p 74.00p 838640
10/01/2012 73.50p 73.95p 73.30p 73.77p 244570
09/01/2012 72.80p 73.50p 72.52p 73.40p 411830
06/01/2012 73.00p 73.30p 72.60p 73.30p 574700
05/01/2012 73.35p 73.70p 72.50p 72.70p 295670
04/01/2012 73.55p 74.15p 73.44p 73.75p 164980
03/01/2012 73.70p 74.47p 73.10p 73.50p 549410
30/12/2011 73.20p 73.30p 72.60p 73.30p 101880
29/12/2011 71.60p 72.50p 71.60p 72.50p 119930
28/12/2011 71.80p 72.00p 71.70p 72.00p 28580
23/12/2011 72.00p 72.00p 72.00p 72.00p 40780
22/12/2011 71.45p 71.85p 70.96p 71.40p 511850
21/12/2011 71.00p 71.50p 70.45p 71.50p 446010
20/12/2011 69.90p 70.60p 69.50p 69.50p 338070
19/12/2011 70.40p 70.50p 69.10p 69.95p 254930
16/12/2011 69.50p 70.40p 69.25p 70.10p 202420
15/12/2011 69.80p 69.95p 69.10p 69.95p 136510
14/12/2011 69.70p 69.80p 69.00p 69.80p 97290
13/12/2011 68.75p 69.80p 68.75p 69.50p 580980
12/12/2011 69.00p 70.00p 69.00p 69.40p 273810
09/12/2011 69.80p 70.00p 69.06p 69.50p 315080
08/12/2011 69.50p 70.21p 69.21p 69.50p 215530
07/12/2011 70.20p 70.45p 69.48p 69.80p 429520
06/12/2011 69.60p 70.14p 69.15p 70.05p 317570
05/12/2011 70.00p 70.20p 69.40p 69.90p 172240
02/12/2011 70.00p 70.05p 69.00p 70.05p 229010
01/12/2011 69.00p 69.35p 69.00p 69.35p 210030
30/11/2011 67.55p 69.15p 67.55p 69.15p 332670
29/11/2011 67.80p 68.39p 67.63p 68.33p 217910
28/11/2011 67.80p 68.49p 67.53p 67.65p 348050
25/11/2011 67.55p 68.25p 67.49p 67.50p 45840
24/11/2011 68.30p 69.04p 67.55p 68.00p 301440
23/11/2011 68.60p 68.74p 68.00p 68.00p 187810
22/11/2011 69.15p 69.15p 68.00p 68.20p 624960
21/11/2011 68.50p 68.85p 68.20p 68.40p 187640
18/11/2011 69.25p 69.25p 68.59p 68.75p 343160
17/11/2011 69.10p 69.60p 68.28p 69.10p 208360
16/11/2011 69.10p 69.37p 68.45p 69.30p 206100
15/11/2011 68.98p 69.06p 68.60p 68.90p 155830
14/11/2011 68.50p 69.14p 68.20p 68.50p 42900
11/11/2011 67.70p 68.60p 67.66p 68.20p 356420
10/11/2011 68.30p 68.55p 67.70p 68.25p 76470
09/11/2011 68.30p 68.30p 68.00p 68.12p 194990
08/11/2011 67.55p 68.38p 67.20p 68.05p 179420
07/11/2011 67.85p 68.10p 67.50p 68.10p 206490
04/11/2011 67.10p 67.95p 66.80p 67.75p 413450
03/11/2011 67.00p 67.65p 66.57p 67.15p 178340
02/11/2011 67.45p 67.70p 66.98p 67.70p 103890
01/11/2011 67.40p 67.70p 66.50p 67.70p 275620
31/10/2011 68.70p 68.80p 67.45p 67.45p 239340
28/10/2011 69.30p 69.84p 68.60p 68.60p 160880
27/10/2011 69.00p 69.55p 68.85p 69.40p 158250
26/10/2011 68.40p 68.76p 68.20p 68.20p 109410
25/10/2011 68.20p 69.00p 68.20p 68.40p 117960
24/10/2011 68.50p 68.99p 68.40p 68.65p 63510
21/10/2011 68.00p 68.99p 68.00p 68.70p 114510
20/10/2011 68.95p 69.84p 67.60p 67.60p 327800
19/10/2011 69.25p 69.85p 69.00p 69.00p 101050
18/10/2011 69.65p 70.22p 69.00p 69.00p 272420
17/10/2011 70.30p 70.55p 69.80p 69.80p 294670
14/10/2011 69.95p 70.60p 69.80p 69.83p 169920
13/10/2011 70.10p 70.50p 69.85p 69.85p 97180
12/10/2011 69.50p 70.30p 69.50p 70.30p 166760
11/10/2011 69.30p 69.75p 68.65p 69.75p 208420
10/10/2011 69.20p 69.60p 69.20p 69.40p 191100
07/10/2011 69.30p 69.52p 68.60p 68.70p 179670
06/10/2011 69.40p 69.60p 68.60p 68.60p 98450
05/10/2011 68.70p 68.85p 68.00p 68.00p 169170
04/10/2011 68.50p 69.02p 68.00p 68.00p 230750
03/10/2011 69.00p 69.40p 68.50p 69.40p 37760
30/09/2011 69.30p 69.30p 69.30p 69.30p 85790
29/09/2011 69.60p 69.60p 69.40p 69.60p 147720

*Close Price adjusted for both dividends and splits