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
28/12/2006 48.65p 48.65p 48.58p 48.63p 527340
27/12/2006 48.73p 48.80p 48.73p 48.80p 186450
22/12/2006 48.95p 48.95p 48.95p 49.05p 222420
21/12/2006 49.20p 49.40p 48.80p 48.95p 554120
20/12/2006 49.05p 49.40p 48.98p 49.40p 349660
19/12/2006 49.20p 49.20p 49.20p 48.98p 707530
18/12/2006 49.20p 49.20p 49.00p 49.00p 640080
15/12/2006 49.50p 49.50p 49.00p 49.35p 877740
14/12/2006 49.50p 49.50p 49.40p 49.40p 775870
13/12/2006 49.38p 49.38p 49.38p 49.48p 670120
12/12/2006 49.10p 49.10p 49.10p 49.38p 7744460
11/12/2006 49.50p 49.68p 49.10p 49.10p 1284420
08/12/2006 49.12p 49.12p 49.12p 49.32p 387180
07/12/2006 49.18p 49.60p 49.05p 49.12p 1123960
06/12/2006 49.20p 49.68p 49.20p 49.35p 1486610
05/12/2006 49.30p 49.60p 49.20p 49.20p 295520
04/12/2006 49.23p 49.60p 49.20p 49.25p 1324540
01/12/2006 49.80p 49.95p 49.80p 49.80p 643930
30/11/2006 49.80p 50.10p 49.70p 49.95p 280490
29/11/2006 49.60p 50.00p 48.80p 50.08p 4593120
28/11/2006 49.40p 49.40p 48.80p 48.80p 952140
27/11/2006 50.42p 50.42p 50.00p 50.23p 811670
24/11/2006 50.77p 50.77p 50.60p 50.60p 560140
23/11/2006 51.00p 51.63p 51.00p 51.63p 722620
22/11/2006 51.40p 51.40p 51.00p 51.28p 1029000
21/11/2006 51.37p 51.37p 51.37p 51.50p 513250
20/11/2006 51.45p 51.40p 51.40p 51.37p 388500
17/11/2006 52.00p 52.00p 51.40p 51.45p 808280
16/11/2006 51.40p 51.40p 51.30p 51.80p 585760
15/11/2006 51.20p 51.65p 51.20p 51.30p 676770
14/11/2006 50.98p 50.98p 50.85p 50.98p 453520
13/11/2006 50.63p 50.70p 50.55p 50.65p 780900
10/11/2006 51.40p 51.40p 50.60p 50.70p 1312890
09/11/2006 51.48p 51.75p 51.48p 51.45p 746520
08/11/2006 51.93p 51.93p 51.40p 51.65p 843070
07/11/2006 51.63p 51.80p 51.40p 51.40p 1159960
06/11/2006 52.00p 52.00p 51.80p 51.80p 677290
03/11/2006 51.98p 51.98p 51.98p 51.75p 308850
02/11/2006 52.02p 52.10p 51.80p 51.98p 841910
01/11/2006 52.40p 52.40p 52.05p 52.05p 1065050
31/10/2006 52.50p 52.50p 52.50p 52.50p 802600
30/10/2006 52.50p 52.50p 52.47p 52.50p 1818350
27/10/2006 53.00p 53.30p 52.45p 52.58p 761240
26/10/2006 52.40p 52.50p 52.40p 52.78p 627130
25/10/2006 52.23p 52.32p 52.23p 52.32p 681520
24/10/2006 52.00p 52.23p 52.00p 52.23p 173940
23/10/2006 52.10p 52.10p 52.10p 52.10p 263260
20/10/2006 52.42p 52.45p 51.80p 52.13p 1030440
19/10/2006 52.20p 52.20p 51.73p 51.73p 228410
18/10/2006 52.00p 52.00p 51.50p 52.00p 856530
17/10/2006 51.20p 51.20p 51.00p 51.00p 324090
16/10/2006 51.15p 51.42p 50.90p 51.42p 2504740
13/10/2006 51.50p 51.50p 50.90p 51.15p 834130
12/10/2006 51.35p 51.50p 51.35p 51.50p 698060
11/10/2006 50.90p 51.00p 50.90p 51.00p 820100
10/10/2006 50.25p 50.50p 49.80p 50.50p 3635720
09/10/2006 49.50p 50.00p 49.35p 49.80p 790370
06/10/2006 49.45p 49.52p 49.35p 49.35p 708110
05/10/2006 49.30p 49.48p 49.10p 49.45p 1502150
04/10/2006 48.93p 49.12p 48.93p 49.12p 481720
03/10/2006 49.40p 49.40p 49.18p 49.18p 770350
02/10/2006 49.65p 49.65p 49.43p 49.60p 822340
29/09/2006 49.25p 49.60p 49.10p 49.20p 1187490
28/09/2006 49.30p 49.48p 49.00p 49.38p 863300
27/09/2006 48.80p 49.12p 48.80p 49.12p 268470
26/09/2006 48.75p 49.05p 48.30p 49.05p 814000
25/09/2006 48.40p 48.40p 48.30p 48.35p 128440
22/09/2006 49.25p 49.25p 48.70p 48.93p 942920
21/09/2006 48.98p 49.07p 48.98p 49.07p 1451430
20/09/2006 49.10p 49.10p 48.87p 48.98p 3406230
19/09/2006 48.90p 49.38p 48.87p 48.87p 525490
18/09/2006 49.50p 49.80p 49.25p 49.25p 720350
15/09/2006 50.00p 50.00p 49.85p 49.85p 584050
14/09/2006 49.50p 49.78p 49.50p 49.78p 634030
13/09/2006 50.00p 50.05p 49.78p 49.78p 1389500
12/09/2006 49.80p 49.85p 49.75p 49.75p 930480
11/09/2006 49.48p 49.90p 49.38p 49.38p 229450
08/09/2006 49.90p 49.90p 49.48p 49.48p 105330
07/09/2006 49.00p 49.90p 49.00p 49.90p 178440
06/09/2006 49.65p 49.72p 49.65p 49.72p 246360
05/09/2006 49.40p 49.70p 49.40p 49.65p 527760
04/09/2006 49.20p 49.55p 49.10p 49.55p 409930
01/09/2006 49.20p 49.20p 49.10p 49.20p 1206980
31/08/2006 48.75p 48.85p 48.60p 48.85p 240210
30/08/2006 48.40p 48.75p 48.40p 48.75p 267880
29/08/2006 48.40p 48.60p 48.40p 48.60p 2969580
25/08/2006 48.50p 48.50p 48.43p 48.43p 7930440
24/08/2006 48.30p 48.50p 48.30p 48.50p 907300
23/08/2006 48.50p 48.55p 48.50p 48.55p 9403980
22/08/2006 48.63p 48.70p 48.58p 48.58p 2104610
21/08/2006 48.00p 48.73p 48.00p 48.63p 1428040
18/08/2006 47.95p 47.95p 47.80p 47.80p 375750
17/08/2006 48.15p 48.20p 48.15p 48.20p 62070
16/08/2006 48.40p 48.40p 48.15p 48.15p 395210
15/08/2006 48.15p 48.15p 48.05p 48.05p 614690
14/08/2006 47.90p 48.15p 47.90p 48.15p 287860
11/08/2006 48.28p 48.28p 47.60p 47.95p 299920
10/08/2006 48.25p 48.25p 48.05p 48.05p 204950
09/08/2006 47.73p 48.40p 47.60p 48.40p 1315060
08/08/2006 47.80p 48.23p 47.80p 48.23p 221950
07/08/2006 47.82p 48.32p 47.80p 48.15p 1002810
04/08/2006 48.40p 48.50p 48.00p 48.32p 1410800
03/08/2006 48.50p 48.60p 48.20p 48.20p 1180090
02/08/2006 48.65p 48.70p 48.60p 48.60p 1646610
01/08/2006 48.55p 48.65p 48.40p 48.55p 480690
31/07/2006 48.60p 48.70p 48.50p 48.65p 1644570
28/07/2006 48.60p 48.70p 48.60p 48.70p 396560
27/07/2006 48.43p 48.60p 48.40p 48.60p 451470
26/07/2006 47.98p 48.43p 47.90p 48.43p 869840
25/07/2006 48.18p 48.20p 47.90p 47.98p 719860
24/07/2006 48.00p 48.10p 47.30p 47.75p 320220
21/07/2006 47.80p 48.18p 47.00p 47.00p 721110
20/07/2006 47.80p 47.85p 47.60p 47.85p 733880
19/07/2006 46.98p 47.73p 46.70p 47.73p 275930
18/07/2006 46.90p 46.90p 46.20p 46.60p 5119430
17/07/2006 47.00p 47.05p 46.90p 47.05p 392120
14/07/2006 47.87p 47.87p 47.45p 47.55p 1139020
13/07/2006 48.00p 48.00p 47.90p 47.90p 171060
12/07/2006 48.43p 48.43p 48.07p 48.40p 206340
11/07/2006 48.30p 48.50p 48.07p 48.07p 6512970
10/07/2006 48.30p 48.43p 48.20p 48.43p 756630
07/07/2006 48.10p 48.50p 48.10p 48.50p 663030
06/07/2006 47.50p 48.40p 47.50p 48.40p 454350
05/07/2006 48.00p 48.00p 47.60p 47.90p 678270
04/07/2006 48.47p 48.50p 48.20p 48.50p 428810
03/07/2006 48.40p 48.67p 48.32p 48.32p 805880
30/06/2006 48.43p 48.70p 48.10p 48.40p 3850390
29/06/2006 47.30p 47.90p 47.22p 47.90p 1133070
28/06/2006 47.40p 47.50p 47.40p 47.42p 9086700
27/06/2006 48.07p 48.10p 47.42p 47.65p 2133420
26/06/2006 48.07p 48.07p 47.20p 47.47p 631130
23/06/2006 47.90p 47.90p 47.50p 47.90p 454760
22/06/2006 47.85p 48.23p 47.75p 48.23p 41550
21/06/2006 47.75p 47.95p 47.75p 47.85p 362770
20/06/2006 47.95p 47.95p 47.65p 47.75p 199070
19/06/2006 47.65p 47.95p 47.65p 47.95p 77970
16/06/2006 48.20p 48.20p 47.65p 47.65p 181800
15/06/2006 47.50p 47.70p 47.00p 47.70p 2641420
14/06/2006 47.80p 47.80p 47.40p 47.40p 501110
13/06/2006 47.60p 47.60p 47.40p 47.40p 256420
12/06/2006 49.65p 49.65p 49.40p 49.40p 740570
09/06/2006 49.10p 49.85p 48.65p 49.85p 488120
08/06/2006 48.60p 49.00p 48.60p 48.65p 229660
07/06/2006 48.65p 49.00p 48.65p 49.00p 395290
06/06/2006 48.10p 48.65p 47.85p 48.30p 284930
05/06/2006 48.70p 48.70p 48.60p 48.60p 518810
02/06/2006 48.95p 48.95p 48.40p 48.75p 291140
01/06/2006 48.70p 48.70p 48.55p 48.55p 805820
31/05/2006 48.50p 48.70p 48.50p 48.70p 478910
30/05/2006 48.60p 48.60p 48.35p 48.60p 455420
26/05/2006 48.05p 48.75p 47.60p 48.75p 1578090
25/05/2006 47.05p 47.25p 46.85p 47.25p 465880
24/05/2006 48.00p 48.00p 47.55p 47.55p 495340
23/05/2006 46.85p 48.00p 46.85p 48.00p 1275300
22/05/2006 49.15p 49.45p 46.10p 46.10p 688740
19/05/2006 49.10p 49.45p 49.10p 49.35p 795810
18/05/2006 49.30p 49.30p 49.15p 49.15p 1184630
17/05/2006 49.00p 50.20p 49.00p 49.40p 1917170
16/05/2006 47.55p 49.00p 47.40p 49.00p 2794500
15/05/2006 48.05p 48.05p 46.05p 47.50p 2208200
12/05/2006 50.70p 50.70p 48.80p 48.80p 1253790
11/05/2006 52.20p 52.80p 51.20p 51.45p 1021420
10/05/2006 52.25p 52.80p 52.25p 52.60p 357650
09/05/2006 52.75p 52.85p 52.20p 52.55p 638670
08/05/2006 52.30p 52.30p 52.20p 52.25p 846270
05/05/2006 52.60p 52.60p 52.40p 52.40p 361930
04/05/2006 52.40p 52.45p 52.40p 52.45p 702970
03/05/2006 53.20p 53.20p 52.65p 52.65p 356720
02/05/2006 53.25p 53.25p 52.80p 53.20p 769460
28/04/2006 53.30p 53.65p 53.30p 53.55p 1049330
27/04/2006 53.80p 53.80p 53.30p 53.40p 895570
26/04/2006 54.35p 54.40p 54.10p 54.10p 722730
25/04/2006 54.00p 54.10p 53.70p 54.10p 2511350
24/04/2006 54.35p 54.80p 54.00p 54.15p 801220
21/04/2006 54.50p 54.95p 54.50p 54.95p 425690
20/04/2006 55.00p 55.20p 54.70p 55.20p 1001410
19/04/2006 55.00p 55.40p 54.90p 55.40p 758570
18/04/2006 55.50p 55.50p 55.35p 55.35p 1511910
13/04/2006 55.20p 55.50p 55.20p 55.50p 362260
12/04/2006 54.95p 55.35p 54.90p 55.15p 615170
11/04/2006 56.20p 56.20p 55.50p 55.50p 980740
10/04/2006 56.70p 56.70p 56.35p 56.60p 924830
07/04/2006 57.10p 57.15p 57.10p 57.15p 906650
06/04/2006 57.60p 57.60p 57.20p 57.30p 1455950
05/04/2006 57.60p 57.60p 57.45p 57.45p 2196790
04/04/2006 58.20p 58.25p 57.70p 57.90p 355150
03/04/2006 57.35p 58.05p 57.35p 57.85p 1404700
31/03/2006 57.80p 57.80p 57.50p 57.50p 868880
30/03/2006 58.20p 58.20p 58.00p 58.10p 576500
29/03/2006 58.45p 58.50p 58.20p 58.35p 489450
28/03/2006 58.70p 58.70p 58.45p 58.45p 604500
27/03/2006 58.80p 58.85p 58.70p 58.85p 703700
24/03/2006 59.05p 59.15p 59.00p 59.10p 1059740
23/03/2006 59.40p 59.40p 59.20p 59.20p 439470
22/03/2006 58.75p 58.85p 58.75p 58.80p 519850
21/03/2006 59.50p 59.70p 58.80p 58.85p 985530
20/03/2006 59.65p 59.70p 59.40p 59.40p 477430
17/03/2006 59.00p 59.70p 59.00p 59.70p 936240
16/03/2006 58.70p 58.95p 58.70p 58.85p 631050
15/03/2006 57.80p 58.50p 57.80p 58.50p 488040

*Close Price adjusted for both dividends and splits