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
12/10/2007 50.50p 51.00p 50.50p 51.00p 627640
11/10/2007 50.50p 50.83p 50.50p 50.90p 714050
10/10/2007 50.40p 50.40p 50.40p 50.60p 524180
09/10/2007 50.30p 50.90p 50.30p 51.00p 781320
08/10/2007 50.50p 50.60p 50.50p 50.80p 371970
05/10/2007 50.10p 50.50p 50.00p 50.00p 373710
04/10/2007 50.20p 50.60p 50.10p 50.50p 2854010
03/10/2007 50.10p 50.95p 50.00p 50.55p 701030
02/10/2007 50.10p 50.10p 50.10p 50.60p 1878400
01/10/2007 49.70p 49.70p 49.70p 50.40p 543360
28/09/2007 49.70p 50.20p 49.70p 50.30p 1005270
27/09/2007 50.20p 50.20p 50.20p 50.10p 338290
26/09/2007 50.20p 50.20p 50.20p 50.20p 799460
25/09/2007 49.80p 50.00p 49.50p 50.00p 613760
24/09/2007 50.70p 50.70p 50.70p 50.35p 129410
21/09/2007 50.00p 50.85p 50.00p 50.70p 612130
20/09/2007 50.20p 50.20p 49.80p 50.20p 480310
19/09/2007 49.90p 51.00p 49.80p 50.75p 481400
18/09/2007 48.50p 49.40p 48.45p 49.55p 585410
17/09/2007 49.00p 49.00p 48.80p 48.80p 1184680
14/09/2007 49.32p 49.32p 49.00p 49.00p 412830
13/09/2007 49.20p 49.45p 49.00p 49.45p 1264000
12/09/2007 49.10p 49.40p 49.10p 49.45p 708780
11/09/2007 48.50p 49.20p 47.42p 49.20p 654050
10/09/2007 47.50p 47.50p 47.30p 47.42p 343920
07/09/2007 48.70p 48.80p 47.55p 47.95p 1286110
06/09/2007 48.00p 48.73p 48.00p 48.80p 2120690
05/09/2007 48.32p 48.32p 48.12p 48.25p 472640
04/09/2007 48.00p 48.70p 48.00p 48.53p 9461900
03/09/2007 48.10p 48.10p 48.10p 48.32p 118090
31/08/2007 48.38p 48.40p 47.58p 48.35p 364040
30/08/2007 47.42p 47.42p 47.20p 47.58p 1141880
29/08/2007 47.67p 47.70p 47.18p 47.50p 367640
28/08/2007 47.33p 47.45p 47.33p 47.60p 915910
24/08/2007 47.10p 47.10p 47.10p 47.13p 313980
23/08/2007 48.05p 48.05p 47.10p 47.10p 844160
22/08/2007 47.25p 47.47p 46.75p 47.30p 738510
21/08/2007 46.63p 46.63p 46.40p 46.80p 668960
20/08/2007 46.53p 46.70p 46.53p 46.65p 108970
17/08/2007 46.08p 46.73p 46.00p 46.65p 1636730
16/08/2007 46.30p 46.30p 46.00p 46.25p 1632780
15/08/2007 46.57p 46.70p 46.47p 47.13p 145000
14/08/2007 46.88p 46.88p 46.88p 46.70p 1093150
13/08/2007 46.50p 46.85p 46.20p 46.85p 1085540
10/08/2007 46.30p 46.30p 45.80p 45.85p 1536230
09/08/2007 47.45p 47.45p 46.50p 46.60p 1464280
08/08/2007 47.30p 47.30p 47.28p 47.33p 371550
07/08/2007 46.77p 46.82p 46.75p 46.80p 2379030
06/08/2007 46.57p 46.57p 46.57p 46.15p 121160
03/08/2007 46.53p 46.53p 46.50p 46.57p 243330
02/08/2007 47.00p 47.00p 46.40p 46.70p 231670
01/08/2007 46.50p 47.00p 46.30p 47.00p 328550
31/07/2007 47.30p 47.30p 47.20p 47.20p 377040
30/07/2007 46.22p 46.37p 45.90p 46.28p 136540
27/07/2007 46.00p 46.40p 45.97p 46.35p 1470380
26/07/2007 46.63p 46.63p 45.90p 46.05p 1496940
25/07/2007 46.80p 47.10p 46.50p 46.68p 2198990
24/07/2007 47.60p 47.60p 47.30p 47.30p 1407360
23/07/2007 47.55p 47.55p 47.55p 47.87p 194110
20/07/2007 47.73p 47.73p 47.55p 47.55p 711350
19/07/2007 48.00p 48.00p 48.00p 48.00p 2271770
18/07/2007 48.30p 48.30p 48.00p 48.00p 662890
17/07/2007 48.50p 48.65p 48.50p 48.65p 2907080
16/07/2007 49.00p 49.00p 48.87p 48.93p 983940
13/07/2007 49.00p 49.05p 49.00p 49.10p 670790
12/07/2007 48.20p 48.20p 48.20p 48.20p 442340
11/07/2007 48.20p 48.20p 48.20p 48.20p 443280
10/07/2007 48.80p 48.80p 48.50p 48.55p 11259580
09/07/2007 49.03p 49.03p 49.03p 49.00p 266500
06/07/2007 48.83p 48.83p 48.83p 49.03p 2016810
05/07/2007 48.80p 48.95p 48.80p 48.90p 126420
04/07/2007 48.75p 48.75p 48.75p 48.85p 1122710
03/07/2007 48.70p 48.85p 48.70p 48.93p 2550840
02/07/2007 48.70p 48.70p 48.60p 48.67p 1431850
29/06/2007 48.50p 48.80p 48.50p 48.60p 1764210
28/06/2007 48.40p 48.43p 48.40p 48.67p 1722490
27/06/2007 48.00p 48.32p 48.00p 48.40p 3343540
26/06/2007 48.50p 48.50p 48.10p 48.20p 802070
25/06/2007 48.80p 48.83p 48.60p 48.93p 651620
22/06/2007 49.00p 49.00p 49.00p 49.15p 4994190
21/06/2007 49.45p 49.45p 48.80p 49.10p 1744350
20/06/2007 49.70p 49.70p 49.40p 49.40p 3344320
19/06/2007 50.00p 50.00p 49.90p 50.00p 1072460
18/06/2007 50.20p 50.20p 50.00p 50.05p 1064300
15/06/2007 49.85p 50.23p 49.85p 50.20p 1939710
14/06/2007 49.58p 49.90p 49.58p 49.90p 545940
13/06/2007 48.90p 49.05p 48.90p 49.00p 1515490
12/06/2007 49.55p 49.60p 49.00p 49.40p 975200
11/06/2007 49.00p 49.70p 49.00p 49.70p 1005890
08/06/2007 49.00p 49.50p 49.00p 49.55p 1617750
07/06/2007 49.00p 49.50p 48.80p 49.40p 2164540
06/06/2007 49.72p 49.72p 49.05p 49.30p 799920
05/06/2007 50.50p 50.50p 50.00p 50.25p 863400
04/06/2007 50.20p 50.52p 50.20p 50.37p 297880
01/06/2007 50.23p 50.50p 50.10p 50.45p 1121600
31/05/2007 50.20p 50.50p 50.20p 50.33p 1440670
30/05/2007 49.60p 49.70p 49.60p 50.08p 828420
29/05/2007 49.70p 49.70p 49.70p 49.90p 647140
25/05/2007 50.33p 50.33p 50.33p 49.92p 659520
24/05/2007 50.00p 50.35p 49.90p 50.33p 536650
23/05/2007 50.20p 50.20p 49.83p 50.35p 505440
22/05/2007 49.90p 50.00p 49.50p 50.00p 1302740
21/05/2007 50.75p 50.75p 49.90p 50.08p 1225610
18/05/2007 49.90p 50.33p 49.90p 50.23p 657470
17/05/2007 49.80p 49.80p 49.80p 49.88p 1749660
16/05/2007 50.00p 50.00p 49.40p 49.50p 538880
15/05/2007 49.60p 49.60p 49.52p 49.75p 419930
14/05/2007 49.78p 49.80p 49.60p 49.72p 829420
11/05/2007 50.40p 50.40p 49.45p 49.55p 1074120
10/05/2007 50.60p 50.60p 50.60p 50.85p 616130
09/05/2007 50.63p 51.25p 50.63p 50.90p 326830
08/05/2007 51.10p 51.10p 50.63p 50.93p 408620
04/05/2007 50.95p 51.00p 50.70p 50.93p 876740
03/05/2007 51.08p 51.08p 50.65p 50.85p 227910
02/05/2007 50.42p 50.90p 50.42p 50.73p 320070
01/05/2007 50.55p 50.55p 50.40p 50.65p 225290
30/04/2007 50.33p 50.75p 50.33p 50.65p 1610340
27/04/2007 50.50p 50.52p 50.50p 50.73p 844120
26/04/2007 50.55p 50.55p 50.55p 50.55p 493300
25/04/2007 50.10p 50.10p 50.10p 50.37p 245940
24/04/2007 50.10p 50.70p 50.10p 50.35p 1126280
23/04/2007 50.55p 50.65p 50.55p 50.50p 235210
20/04/2007 49.83p 50.20p 49.83p 50.37p 900550
19/04/2007 49.97p 49.97p 49.72p 49.80p 880120
18/04/2007 50.00p 50.05p 50.00p 50.10p 806060
17/04/2007 50.00p 50.00p 49.85p 50.05p 2423520
16/04/2007 49.48p 50.25p 49.48p 50.15p 964230
13/04/2007 48.20p 49.00p 48.20p 48.85p 543380
12/04/2007 48.80p 48.90p 48.80p 48.55p 289920
11/04/2007 47.80p 48.80p 47.80p 48.63p 7678150
10/04/2007 48.00p 48.20p 47.80p 48.05p 1182290
05/04/2007 48.00p 48.00p 47.60p 47.78p 688360
04/04/2007 47.60p 47.93p 47.60p 47.73p 4443960
03/04/2007 47.85p 47.85p 47.70p 47.73p 1824770
02/04/2007 47.45p 48.20p 47.45p 47.65p 478800
30/03/2007 47.98p 47.98p 47.60p 47.78p 2780180
29/03/2007 47.85p 47.85p 47.70p 48.20p 663100
28/03/2007 48.05p 48.05p 47.50p 47.73p 1617350
27/03/2007 48.00p 48.00p 47.80p 47.95p 1173910
26/03/2007 48.53p 48.53p 48.20p 48.20p 742980
23/03/2007 48.70p 48.80p 48.40p 48.70p 2625830
22/03/2007 47.90p 48.80p 47.90p 48.40p 7862440
21/03/2007 47.50p 47.95p 47.50p 47.93p 968180
20/03/2007 47.20p 47.30p 47.20p 47.62p 464010
19/03/2007 47.20p 47.20p 47.20p 47.55p 1704300
16/03/2007 47.87p 47.90p 47.25p 47.90p 845570
15/03/2007 47.30p 47.50p 47.20p 47.60p 841530
14/03/2007 47.40p 47.40p 46.80p 47.30p 1373400
13/03/2007 48.32p 48.32p 47.50p 47.67p 954130
12/03/2007 47.80p 47.80p 47.80p 48.05p 551550
09/03/2007 47.73p 48.15p 47.73p 48.02p 860360
08/03/2007 47.70p 48.20p 47.70p 48.20p 728900
07/03/2007 47.30p 47.50p 47.22p 47.55p 1201800
06/03/2007 47.20p 47.20p 47.20p 47.02p 2230510
05/03/2007 46.60p 47.00p 45.80p 47.00p 1239640
02/03/2007 47.40p 47.60p 46.85p 46.85p 1816170
01/03/2007 47.80p 47.80p 47.10p 47.45p 1529590
28/02/2007 48.00p 48.00p 47.00p 47.50p 445000
27/02/2007 49.75p 49.97p 48.90p 48.85p 1464640
26/02/2007 50.00p 50.00p 49.78p 49.97p 493850
23/02/2007 49.85p 50.00p 49.80p 49.90p 1109690
22/02/2007 50.15p 50.15p 49.90p 50.00p 286400
21/02/2007 50.25p 50.25p 49.90p 50.00p 1529970
20/02/2007 50.00p 50.02p 49.90p 50.00p 1798340
19/02/2007 49.80p 50.10p 49.80p 50.15p 406650
16/02/2007 50.00p 50.00p 49.90p 50.00p 4261640
15/02/2007 49.75p 50.70p 49.58p 49.90p 2698240
14/02/2007 49.70p 49.70p 49.30p 49.58p 564240
13/02/2007 49.00p 49.63p 49.00p 49.63p 2027030
12/02/2007 49.20p 49.20p 48.93p 49.10p 769510
09/02/2007 49.07p 49.10p 49.00p 49.03p 1308070
08/02/2007 49.10p 49.10p 48.90p 48.98p 793730
07/02/2007 49.00p 49.03p 48.90p 49.10p 16166720
06/02/2007 48.90p 49.10p 48.80p 49.10p 4449310
05/02/2007 49.10p 49.10p 48.90p 49.00p 6864790
02/02/2007 49.00p 49.00p 48.80p 49.05p 67091900
01/02/2007 49.00p 49.00p 48.80p 48.80p 6050910
31/01/2007 48.90p 48.98p 48.73p 48.95p 1782630
30/01/2007 48.60p 48.98p 48.60p 48.80p 2148190
29/01/2007 48.80p 48.80p 48.80p 48.95p 630210
26/01/2007 48.60p 49.00p 48.60p 48.80p 1697090
25/01/2007 49.30p 49.30p 49.00p 49.05p 1397030
24/01/2007 49.20p 49.25p 48.93p 49.00p 796490
23/01/2007 49.20p 49.20p 48.95p 48.95p 10353380
22/01/2007 49.30p 49.50p 49.25p 49.35p 701760
19/01/2007 49.30p 49.40p 49.12p 49.30p 1317170
18/01/2007 49.43p 49.43p 49.20p 49.18p 3004080
17/01/2007 49.40p 49.40p 49.00p 49.18p 422980
16/01/2007 49.23p 49.23p 49.20p 49.20p 1346660
15/01/2007 49.05p 49.25p 49.00p 49.25p 3202540
12/01/2007 49.30p 49.30p 48.93p 49.05p 691090
11/01/2007 48.90p 49.50p 48.90p 49.23p 1610410
10/01/2007 48.65p 48.65p 48.65p 48.78p 268570
09/01/2007 48.90p 49.05p 48.70p 48.70p 1096390
08/01/2007 48.80p 48.85p 48.80p 48.78p 678440
05/01/2007 48.47p 48.80p 48.30p 48.40p 1435410
04/01/2007 48.47p 48.47p 48.47p 48.43p 407230
03/01/2007 48.45p 48.78p 48.00p 48.30p 3498320
02/01/2007 48.80p 48.80p 48.80p 48.60p 285740
29/12/2006 48.50p 48.70p 48.50p 48.55p 95880

*Close Price adjusted for both dividends and splits