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
28/09/2011 68.50p 69.72p 68.50p 69.00p 156190
27/09/2011 68.90p 69.67p 68.50p 68.90p 94700
26/09/2011 69.30p 69.50p 68.70p 69.00p 63630
23/09/2011 69.50p 69.54p 68.70p 69.00p 34100
22/09/2011 68.90p 69.20p 68.50p 68.85p 185790
21/09/2011 69.00p 69.90p 69.00p 69.25p 355240
20/09/2011 68.95p 70.00p 68.70p 69.65p 688440
19/09/2011 68.00p 68.85p 68.00p 68.52p 62790
16/09/2011 69.00p 69.00p 68.00p 68.80p 1317390
15/09/2011 68.40p 68.50p 68.00p 68.50p 568050
14/09/2011 68.50p 68.81p 68.00p 68.52p 88700
13/09/2011 69.00p 69.95p 68.90p 69.15p 83600
12/09/2011 69.50p 69.50p 69.25p 69.25p 77420
09/09/2011 71.30p 71.85p 70.55p 70.98p 205390
08/09/2011 71.20p 71.83p 71.20p 71.55p 125150
07/09/2011 70.90p 70.94p 70.50p 70.90p 99910
06/09/2011 69.90p 70.50p 69.80p 70.50p 102730
05/09/2011 70.50p 71.20p 70.35p 70.35p 155450
02/09/2011 70.90p 71.10p 70.90p 71.00p 30170
01/09/2011 71.65p 71.80p 71.35p 71.80p 28140
31/08/2011 71.80p 72.40p 70.90p 72.40p 171220
30/08/2011 70.70p 71.20p 70.70p 71.20p 49100
26/08/2011 71.20p 71.29p 70.32p 70.55p 201990
25/08/2011 71.20p 71.74p 70.75p 71.25p 78710
24/08/2011 70.40p 70.80p 69.60p 70.45p 173600
23/08/2011 68.60p 70.00p 68.60p 69.95p 163180
22/08/2011 69.40p 69.48p 68.85p 69.00p 121460
19/08/2011 69.90p 69.90p 69.15p 69.50p 156940
18/08/2011 69.60p 70.00p 69.20p 69.90p 96280
17/08/2011 69.40p 70.35p 68.92p 69.60p 793460
16/08/2011 69.30p 69.70p 69.20p 69.70p 214090
15/08/2011 69.50p 70.11p 69.05p 69.60p 493940
12/08/2011 69.00p 69.42p 68.49p 69.10p 635040
11/08/2011 68.10p 69.40p 68.10p 69.40p 97900
10/08/2011 66.30p 68.65p 66.30p 67.00p 613620
09/08/2011 66.45p 67.66p 65.20p 66.55p 513730
08/08/2011 69.00p 69.80p 67.90p 68.10p 297460
05/08/2011 71.60p 71.60p 69.50p 69.75p 381200
04/08/2011 74.15p 74.65p 72.40p 72.40p 209220
03/08/2011 75.00p 75.00p 74.00p 74.00p 345650
02/08/2011 75.30p 75.95p 75.30p 75.95p 97100
01/08/2011 77.00p 77.00p 76.30p 76.30p 264530
29/07/2011 75.63p 76.37p 75.58p 76.23p 197920
28/07/2011 76.50p 76.50p 75.54p 76.45p 130160
27/07/2011 75.90p 76.50p 75.61p 76.50p 331600
26/07/2011 76.05p 76.23p 75.35p 75.65p 174330
25/07/2011 76.33p 76.33p 75.37p 75.85p 131140
22/07/2011 75.70p 76.44p 75.50p 75.50p 291630
21/07/2011 76.35p 76.54p 75.50p 75.50p 75270
20/07/2011 76.40p 76.44p 75.60p 75.60p 131980
19/07/2011 76.40p 76.40p 75.60p 76.20p 455220
18/07/2011 75.20p 76.40p 75.20p 76.40p 419930
15/07/2011 76.35p 76.35p 75.36p 75.80p 166980
14/07/2011 75.50p 76.40p 75.40p 76.40p 129140
13/07/2011 76.00p 76.75p 75.60p 76.35p 200380
12/07/2011 76.60p 76.85p 75.80p 76.02p 405720
11/07/2011 76.30p 77.20p 76.30p 77.00p 393600
08/07/2011 76.90p 77.20p 76.30p 76.70p 228590
07/07/2011 75.70p 76.60p 75.40p 76.20p 519270
06/07/2011 75.90p 75.90p 75.28p 75.80p 237580
05/07/2011 75.70p 75.89p 75.07p 75.80p 256050
04/07/2011 75.30p 75.70p 74.90p 74.90p 124200
01/07/2011 75.00p 75.70p 75.00p 75.70p 228650
30/06/2011 73.70p 75.30p 73.55p 75.30p 681450
29/06/2011 73.65p 73.70p 72.80p 72.80p 1070230
28/06/2011 73.20p 73.60p 73.00p 73.60p 230270
27/06/2011 73.50p 73.70p 73.30p 73.70p 92850
24/06/2011 73.70p 73.70p 73.45p 73.70p 872480
23/06/2011 73.65p 73.90p 73.30p 73.40p 112280
22/06/2011 74.10p 74.10p 73.40p 73.70p 168350
21/06/2011 73.70p 73.76p 73.35p 73.70p 310310
20/06/2011 73.70p 74.17p 73.47p 73.80p 200970
17/06/2011 73.85p 74.24p 73.54p 74.00p 617940
16/06/2011 73.55p 74.60p 73.55p 73.80p 296550
15/06/2011 74.30p 74.50p 73.70p 74.40p 310150
14/06/2011 74.75p 74.75p 73.65p 74.00p 255840
13/06/2011 74.50p 74.50p 73.73p 73.80p 270090
10/06/2011 74.20p 74.75p 74.20p 74.25p 353260
09/06/2011 73.70p 74.50p 73.60p 74.00p 146250
08/06/2011 75.00p 75.00p 74.00p 74.10p 301080
07/06/2011 75.05p 75.90p 75.05p 75.90p 1220460
06/06/2011 75.20p 75.55p 75.00p 75.50p 274530
03/06/2011 75.80p 75.80p 74.55p 75.15p 386470
02/06/2011 74.25p 75.50p 74.25p 75.50p 310590
01/06/2011 75.45p 75.55p 74.70p 74.75p 183980
31/05/2011 74.70p 75.75p 74.70p 75.25p 183680
27/05/2011 74.75p 75.55p 74.70p 74.70p 416740
26/05/2011 74.45p 75.25p 74.40p 75.25p 110430
25/05/2011 75.80p 75.80p 74.50p 74.50p 233310
24/05/2011 75.00p 76.12p 74.90p 74.90p 163550
23/05/2011 75.10p 76.10p 75.10p 75.50p 384460
20/05/2011 75.80p 76.49p 75.30p 75.30p 202740
19/05/2011 75.40p 76.30p 75.40p 76.30p 303820
18/05/2011 74.35p 75.60p 74.35p 75.60p 149830
17/05/2011 74.70p 75.00p 74.22p 75.00p 152120
16/05/2011 74.55p 75.46p 74.50p 74.60p 356210
13/05/2011 75.00p 75.60p 74.30p 75.00p 380110
12/05/2011 74.40p 74.40p 73.75p 74.40p 140720
11/05/2011 74.50p 74.80p 73.90p 74.70p 585640
10/05/2011 73.50p 74.50p 73.30p 74.50p 352500
09/05/2011 71.60p 73.35p 71.60p 73.35p 287150
06/05/2011 71.90p 72.80p 71.90p 72.80p 72610
05/05/2011 72.30p 72.40p 71.86p 72.40p 284170
04/05/2011 71.70p 72.50p 71.20p 72.50p 342570
03/05/2011 70.75p 71.50p 70.40p 71.50p 337050
28/04/2011 70.40p 70.90p 70.20p 70.90p 186000
27/04/2011 70.45p 70.60p 69.80p 70.42p 276540
26/04/2011 70.25p 70.25p 69.50p 69.50p 118800
21/04/2011 70.30p 70.75p 69.70p 70.00p 155710
20/04/2011 69.85p 70.30p 69.80p 70.20p 753140
19/04/2011 70.20p 70.30p 69.92p 70.20p 257490
18/04/2011 70.05p 70.40p 69.80p 69.85p 95000
15/04/2011 70.05p 70.50p 69.55p 70.40p 231370
14/04/2011 69.70p 70.32p 69.40p 69.40p 77320
13/04/2011 69.55p 70.25p 69.55p 70.25p 161010
12/04/2011 69.55p 69.98p 69.55p 69.70p 251210
11/04/2011 70.00p 70.80p 69.55p 69.77p 242600
08/04/2011 69.55p 70.00p 69.45p 70.00p 164120
07/04/2011 68.80p 69.50p 68.25p 69.50p 423690
06/04/2011 68.70p 68.70p 68.25p 68.60p 1114910
05/04/2011 68.50p 68.50p 68.00p 68.40p 222750
04/04/2011 68.75p 68.84p 68.55p 68.67p 216300
01/04/2011 68.60p 68.70p 68.60p 68.60p 255390
31/03/2011 68.75p 68.99p 68.60p 68.60p 320030
30/03/2011 68.85p 69.19p 68.70p 68.75p 637310
29/03/2011 68.70p 68.84p 68.20p 68.70p 3948570
28/03/2011 67.60p 68.80p 67.60p 68.80p 355660
25/03/2011 67.30p 68.40p 66.90p 68.25p 842500
24/03/2011 66.75p 67.35p 66.50p 67.30p 158470
23/03/2011 67.85p 67.85p 66.56p 67.30p 290870
22/03/2011 66.60p 67.58p 66.60p 67.00p 316350
21/03/2011 67.15p 67.50p 66.50p 66.50p 328280
18/03/2011 67.20p 67.30p 66.51p 67.30p 266300
17/03/2011 66.55p 67.00p 66.50p 66.93p 196850
16/03/2011 66.90p 67.90p 66.55p 66.55p 369200
15/03/2011 68.70p 68.70p 67.00p 67.00p 338760
14/03/2011 68.60p 69.00p 67.94p 68.80p 191040
11/03/2011 68.95p 69.00p 68.25p 69.00p 209070
10/03/2011 68.30p 69.06p 68.10p 68.50p 286570
09/03/2011 69.00p 69.00p 68.10p 68.90p 295320
08/03/2011 68.50p 69.00p 68.40p 69.00p 221340
07/03/2011 68.50p 69.20p 67.80p 68.83p 449880
04/03/2011 69.50p 69.50p 68.50p 68.50p 289220
03/03/2011 68.50p 69.20p 68.50p 68.83p 111910
02/03/2011 68.55p 69.36p 68.50p 68.50p 89640
01/03/2011 69.60p 69.60p 68.70p 68.70p 284270
28/02/2011 69.26p 69.80p 69.00p 69.00p 208260
25/02/2011 69.50p 69.50p 68.30p 69.40p 87400
24/02/2011 69.40p 69.50p 69.15p 69.50p 81550
23/02/2011 69.30p 69.80p 69.16p 69.48p 74670
22/02/2011 69.50p 70.09p 69.40p 69.68p 251020
21/02/2011 69.80p 69.80p 69.50p 69.50p 246320
18/02/2011 69.80p 70.00p 69.40p 69.40p 359330
17/02/2011 69.50p 70.17p 69.50p 70.00p 183820
16/02/2011 70.20p 70.30p 69.75p 70.00p 107880
15/02/2011 68.90p 70.00p 68.90p 69.50p 159130
14/02/2011 69.42p 69.87p 69.10p 69.70p 414460
11/02/2011 68.90p 69.49p 68.70p 69.15p 262910
10/02/2011 68.50p 69.36p 68.50p 68.65p 198340
09/02/2011 69.00p 69.50p 68.27p 69.50p 400240
08/02/2011 69.25p 69.45p 68.20p 69.15p 384240
07/02/2011 69.30p 69.30p 68.15p 68.95p 182250
04/02/2011 69.10p 69.10p 68.00p 68.40p 341900
03/02/2011 68.70p 69.10p 68.00p 68.65p 220890
02/02/2011 69.45p 69.45p 68.00p 68.20p 326620
01/02/2011 69.30p 69.50p 68.70p 68.70p 128320
31/01/2011 69.10p 69.40p 68.50p 68.50p 237440
28/01/2011 69.45p 70.33p 69.00p 69.60p 261430
27/01/2011 69.25p 70.35p 69.25p 70.30p 97500
26/01/2011 69.40p 70.00p 69.31p 69.60p 407250
25/01/2011 69.70p 70.48p 69.10p 69.65p 308080
24/01/2011 70.10p 70.10p 69.20p 69.70p 257170
21/01/2011 70.05p 70.05p 69.40p 69.55p 147760
20/01/2011 69.90p 69.90p 69.30p 69.30p 69410
19/01/2011 69.70p 70.19p 69.60p 69.60p 116600
18/01/2011 70.20p 70.31p 69.50p 69.65p 213450
17/01/2011 69.70p 70.34p 69.50p 69.50p 269350
14/01/2011 69.50p 70.44p 69.50p 69.55p 646860
13/01/2011 69.80p 70.80p 69.65p 70.30p 686950
12/01/2011 70.45p 70.90p 70.40p 70.90p 96070
11/01/2011 70.50p 70.90p 69.60p 70.90p 138210
10/01/2011 70.80p 70.88p 70.15p 70.15p 322840
07/01/2011 70.75p 70.80p 69.75p 70.80p 215050
06/01/2011 70.50p 70.80p 69.90p 70.10p 216730
05/01/2011 70.50p 70.50p 69.73p 70.50p 82620
04/01/2011 70.20p 70.40p 70.00p 70.20p 118420
31/12/2010 70.00p 70.30p 70.00p 70.20p 95450
30/12/2010 69.45p 70.00p 69.03p 70.00p 183340
29/12/2010 69.75p 69.80p 68.83p 69.80p 167960
24/12/2010 69.45p 69.60p 69.00p 69.60p 38020
23/12/2010 69.10p 69.48p 68.65p 69.45p 315510
22/12/2010 68.60p 69.45p 68.60p 69.45p 165730
21/12/2010 68.05p 69.08p 68.05p 68.75p 293890
20/12/2010 68.05p 68.70p 67.90p 68.30p 148270
17/12/2010 67.20p 69.00p 67.20p 69.00p 217830
16/12/2010 67.20p 68.00p 67.10p 68.00p 83780
15/12/2010 67.65p 68.00p 67.20p 67.20p 1088970
14/12/2010 67.50p 68.23p 67.20p 67.20p 189430
13/12/2010 67.60p 68.50p 67.60p 68.00p 1112900
10/12/2010 67.60p 68.35p 67.60p 67.60p 101110

*Close Price adjusted for both dividends and splits