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
03/06/2024 346.00p 349.00p 342.90p 349.00p 913439
31/05/2024 341.50p 345.50p 341.00p 345.00p 1311430
30/05/2024 337.00p 342.00p 336.50p 342.00p 895565
29/05/2024 339.50p 341.00p 338.00p 339.50p 1603487
28/05/2024 346.00p 349.50p 339.00p 341.00p 930985
24/05/2024 347.00p 348.69p 344.00p 347.50p 1987946
23/05/2024 350.00p 350.00p 346.50p 347.50p 1125160
22/05/2024 348.50p 350.00p 346.45p 348.50p 921004
21/05/2024 349.50p 350.50p 347.65p 350.50p 1103035
20/05/2024 349.50p 351.00p 348.00p 350.00p 721944
17/05/2024 348.50p 351.25p 348.00p 348.50p 628828
16/05/2024 350.00p 351.00p 348.50p 350.50p 798909
15/05/2024 350.50p 352.00p 347.50p 352.00p 1150086
14/05/2024 350.00p 351.01p 348.50p 349.00p 749535
13/05/2024 352.00p 352.00p 348.50p 349.50p 784649
10/05/2024 349.00p 354.50p 349.00p 351.00p 2741489
09/05/2024 354.00p 354.50p 349.50p 350.50p 1354419
08/05/2024 354.00p 355.57p 352.50p 355.00p 1654791
07/05/2024 350.00p 355.50p 345.50p 355.50p 1059686
03/05/2024 347.50p 347.90p 343.50p 347.00p 2055828
02/05/2024 344.00p 348.50p 344.00p 347.50p 1025002
01/05/2024 341.00p 346.00p 339.89p 346.00p 1140424
30/04/2024 336.00p 343.78p 336.00p 343.50p 1880143
29/04/2024 334.00p 341.00p 334.00p 341.00p 976467
26/04/2024 335.00p 339.00p 331.50p 339.00p 1362526
25/04/2024 328.50p 334.50p 328.50p 334.00p 834522
24/04/2024 333.00p 336.50p 331.00p 336.50p 830622
23/04/2024 330.50p 333.50p 328.00p 333.50p 1336084
22/04/2024 327.00p 330.50p 326.25p 330.50p 1075455
19/04/2024 327.00p 329.00p 325.82p 327.00p 608204
18/04/2024 329.00p 330.20p 326.70p 330.00p 956675
17/04/2024 331.00p 331.50p 327.70p 330.50p 806854
16/04/2024 330.00p 333.16p 327.50p 332.00p 1339572
15/04/2024 331.50p 334.50p 330.00p 334.50p 840402
12/04/2024 333.00p 334.50p 332.00p 333.50p 1164877
11/04/2024 329.50p 334.00p 328.50p 334.00p 982621
10/04/2024 331.00p 332.83p 329.25p 330.00p 1461326
09/04/2024 328.00p 331.00p 325.50p 331.00p 1159435
08/04/2024 327.50p 330.00p 326.50p 330.00p 1660076
05/04/2024 326.00p 330.00p 325.04p 330.00p 1461882
04/04/2024 329.00p 330.50p 327.45p 328.50p 1348539
03/04/2024 329.00p 330.70p 327.00p 328.00p 2175222
02/04/2024 333.00p 334.49p 329.50p 331.50p 1285264
28/03/2024 331.00p 335.00p 331.00p 335.00p 1623065
27/03/2024 329.00p 333.00p 328.98p 333.00p 1279187
26/03/2024 328.00p 331.50p 326.81p 331.50p 1771119
25/03/2024 327.00p 329.50p 326.00p 329.50p 1249429
22/03/2024 328.50p 330.01p 326.93p 328.50p 969667
21/03/2024 325.00p 329.50p 323.50p 329.50p 1365238
20/03/2024 325.00p 323.00p 322.96p 324.50p 1671455
19/03/2024 325.00p 325.00p 322.41p 323.00p 1360685
18/03/2024 326.00p 326.50p 323.50p 326.50p 1034902
15/03/2024 324.00p 326.00p 323.50p 325.50p 1365081
14/03/2024 325.50p 326.30p 322.50p 324.50p 1142811
13/03/2024 325.00p 327.00p 325.00p 326.50p 1396284
12/03/2024 326.00p 329.15p 325.91p 326.00p 1101703
11/03/2024 326.50p 328.01p 326.00p 327.00p 928859
08/03/2024 327.50p 329.24p 326.50p 329.00p 836457
07/03/2024 331.00p 331.00p 327.25p 329.00p 964054
06/03/2024 329.00p 331.35p 327.90p 330.00p 831859
05/03/2024 328.50p 332.00p 328.00p 329.00p 636661
04/03/2024 332.00p 333.50p 329.50p 331.50p 1495119
01/03/2024 333.00p 333.00p 329.00p 330.50p 1027704
29/02/2024 330.50p 334.00p 329.50p 329.50p 1061211
28/02/2024 332.00p 335.50p 329.80p 331.50p 878277
27/02/2024 329.50p 333.00p 327.80p 333.00p 1092188
26/02/2024 324.00p 330.50p 323.50p 330.50p 1522005
23/02/2024 325.00p 326.50p 322.41p 326.50p 787588
22/02/2024 321.00p 324.50p 321.00p 323.50p 883174
21/02/2024 321.50p 326.50p 320.50p 321.50p 795560
20/02/2024 323.00p 325.22p 322.00p 324.00p 808685
19/02/2024 326.50p 327.50p 323.18p 324.50p 799267
16/02/2024 322.50p 326.50p 322.20p 326.50p 671521
15/02/2024 322.00p 323.50p 320.60p 323.00p 758390
14/02/2024 323.00p 323.00p 319.00p 322.00p 566762
13/02/2024 322.50p 322.50p 318.00p 320.00p 841246
12/02/2024 318.50p 323.50p 318.00p 323.50p 784743
09/02/2024 315.50p 320.00p 315.50p 320.00p 765271
08/02/2024 320.50p 321.00p 316.50p 317.50p 1218884
07/02/2024 320.00p 322.00p 319.50p 321.50p 1631105
06/02/2024 321.50p 322.00p 318.86p 321.00p 904227
05/02/2024 317.00p 322.00p 313.90p 322.00p 1097437
02/02/2024 315.00p 317.50p 312.60p 317.50p 1278918
01/02/2024 311.00p 316.00p 311.00p 314.00p 833351
31/01/2024 313.00p 316.00p 313.00p 315.50p 776328
30/01/2024 314.50p 315.68p 313.42p 315.50p 837795
29/01/2024 311.00p 315.00p 311.00p 315.00p 517879
26/01/2024 311.00p 313.50p 309.00p 313.50p 812443
25/01/2024 311.00p 312.32p 309.43p 311.00p 956854
24/01/2024 312.00p 315.49p 311.00p 312.50p 735774
23/01/2024 313.00p 313.00p 311.00p 312.00p 1709153
22/01/2024 315.50p 315.50p 310.42p 313.00p 8376065
19/01/2024 310.00p 313.62p 310.00p 313.00p 1831518
18/01/2024 313.50p 313.50p 310.50p 311.50p 5424742
17/01/2024 312.00p 313.50p 310.50p 313.50p 679115
16/01/2024 315.50p 317.50p 314.50p 315.00p 1291400
15/01/2024 317.50p 317.60p 314.50p 315.00p 1253689
12/01/2024 316.50p 318.00p 314.50p 316.50p 1604506
11/01/2024 319.00p 320.00p 316.00p 316.50p 1253054
10/01/2024 316.00p 319.00p 315.15p 317.00p 1060295
09/01/2024 313.00p 316.00p 313.00p 315.50p 1682190
08/01/2024 311.50p 313.00p 309.88p 310.00p 568613
05/01/2024 313.50p 313.50p 310.50p 311.50p 741026
04/01/2024 312.00p 313.50p 310.01p 313.50p 1305989
03/01/2024 315.00p 315.00p 310.00p 313.00p 1023980
02/01/2024 310.50p 315.33p 307.85p 313.50p 858956
29/12/2023 311.50p 311.50p 309.50p 311.00p 165724
28/12/2023 306.00p 311.50p 305.00p 311.50p 2088088
27/12/2023 303.00p 308.50p 303.00p 304.50p 708822
22/12/2023 300.50p 305.00p 300.50p 301.00p 220931
21/12/2023 304.00p 304.28p 301.00p 302.50p 1057653
20/12/2023 307.50p 308.00p 302.72p 305.50p 1543914
19/12/2023 304.50p 305.50p 302.00p 303.50p 607623
18/12/2023 304.00p 306.50p 304.00p 304.50p 1021939
15/12/2023 307.50p 307.50p 304.00p 304.50p 1687971
14/12/2023 305.00p 309.07p 303.00p 306.00p 2016768
13/12/2023 298.00p 304.00p 298.00p 303.00p 1096827
12/12/2023 301.00p 302.00p 299.00p 300.50p 1162130
11/12/2023 300.00p 302.50p 298.00p 302.50p 1321842
08/12/2023 300.00p 300.00p 297.00p 300.00p 1135379
07/12/2023 298.50p 299.50p 297.00p 297.00p 573781
06/12/2023 297.50p 300.00p 296.50p 300.00p 1234819
05/12/2023 297.50p 299.00p 296.00p 299.00p 1323695
04/12/2023 296.00p 299.00p 296.00p 299.00p 1202537
01/12/2023 294.00p 299.00p 294.00p 298.00p 1196875
30/11/2023 293.50p 296.00p 292.50p 294.50p 956594
29/11/2023 295.00p 295.00p 292.53p 295.00p 480184
28/11/2023 294.00p 296.50p 294.00p 295.00p 1567064
27/11/2023 295.50p 297.40p 294.85p 296.50p 1522488
24/11/2023 295.00p 297.50p 294.00p 297.00p 1262106
23/11/2023 296.00p 297.00p 295.00p 296.00p 607565
22/11/2023 295.50p 298.00p 294.00p 298.00p 1137357
21/11/2023 293.50p 296.00p 292.83p 296.00p 1603566
20/11/2023 292.50p 295.00p 291.27p 293.00p 880497
17/11/2023 292.00p 295.00p 290.97p 294.00p 1839653
16/11/2023 292.00p 294.00p 290.78p 291.00p 974891
15/11/2023 293.00p 296.00p 291.48p 293.00p 1158645
14/11/2023 289.50p 294.00p 289.35p 293.00p 1765129
13/11/2023 289.00p 291.79p 288.39p 290.00p 1140119
10/11/2023 290.00p 291.86p 287.00p 288.50p 863929
09/11/2023 292.50p 294.04p 290.87p 293.00p 1370904
08/11/2023 292.00p 295.50p 292.00p 294.50p 708945
07/11/2023 290.00p 293.50p 290.00p 293.50p 1108623
06/11/2023 294.00p 294.74p 291.50p 291.50p 753706
03/11/2023 294.50p 295.40p 292.00p 294.50p 2370373
02/11/2023 291.50p 295.50p 289.71p 295.50p 2157051
01/11/2023 289.00p 290.50p 287.00p 290.00p 1118939
31/10/2023 289.00p 290.37p 286.17p 288.00p 1169670
30/10/2023 294.00p 294.00p 288.00p 288.50p 718008
27/10/2023 293.00p 295.00p 288.00p 288.00p 1033655
26/10/2023 293.00p 295.00p 291.50p 293.50p 905775
25/10/2023 295.50p 300.50p 294.50p 298.50p 919742
24/10/2023 293.00p 297.50p 292.50p 297.50p 828722
23/10/2023 296.00p 299.00p 293.15p 295.50p 1602966
20/10/2023 298.50p 306.50p 296.13p 298.00p 1064343
19/10/2023 304.50p 307.50p 298.50p 298.50p 540502
18/10/2023 307.00p 307.65p 304.00p 306.50p 858502
17/10/2023 302.00p 309.00p 302.00p 309.00p 1048804
16/10/2023 302.00p 307.50p 302.00p 307.50p 923502
13/10/2023 307.50p 310.00p 301.00p 304.50p 1278040
12/10/2023 307.50p 309.50p 306.00p 306.00p 1170615
11/10/2023 308.50p 311.00p 305.50p 305.50p 650430
10/10/2023 307.00p 311.50p 306.82p 311.50p 1027464
09/10/2023 303.00p 308.60p 303.00p 307.50p 1378305
06/10/2023 302.50p 307.50p 302.50p 307.50p 1179695
05/10/2023 300.00p 303.29p 300.00p 302.50p 922888
04/10/2023 305.00p 305.00p 299.50p 299.50p 587274
03/10/2023 306.00p 308.97p 303.00p 305.00p 865629
02/10/2023 306.50p 310.30p 306.00p 306.00p 420614
29/09/2023 311.50p 311.50p 309.38p 309.50p 2857179
28/09/2023 309.50p 312.00p 308.27p 312.00p 805446
27/09/2023 309.50p 312.00p 309.35p 310.00p 617236
26/09/2023 310.00p 311.98p 308.50p 310.50p 514987
25/09/2023 308.50p 312.00p 308.50p 311.50p 567336
22/09/2023 308.00p 312.50p 308.00p 312.50p 1069841
21/09/2023 311.50p 311.50p 307.70p 310.00p 990849
20/09/2023 312.00p 313.50p 310.00p 310.00p 450501
19/09/2023 311.00p 311.50p 307.00p 309.00p 849648
18/09/2023 311.50p 314.50p 309.00p 309.00p 994134
15/09/2023 314.50p 314.53p 311.75p 314.00p 1142735
14/09/2023 312.50p 315.00p 309.50p 315.00p 1378984
13/09/2023 311.00p 312.00p 308.00p 312.00p 1012238
12/09/2023 311.00p 312.00p 308.00p 312.00p 1222525
11/09/2023 309.50p 312.00p 308.00p 312.00p 1256072
08/09/2023 306.00p 311.00p 306.00p 311.00p 1202315
07/09/2023 306.00p 311.00p 305.80p 310.00p 1037769
06/09/2023 308.00p 310.00p 306.00p 307.00p 854933
05/09/2023 307.00p 312.00p 305.55p 311.00p 1102024
04/09/2023 310.00p 311.00p 308.00p 308.00p 518588
01/09/2023 306.00p 312.00p 305.90p 312.00p 846294
31/08/2023 308.00p 311.00p 308.00p 310.00p 1002739
30/08/2023 308.00p 312.00p 307.50p 309.00p 1134130
29/08/2023 305.00p 312.00p 305.00p 309.00p 1378900
25/08/2023 307.00p 307.00p 304.00p 307.00p 877392
24/08/2023 304.00p 308.00p 303.00p 308.00p 861798
23/08/2023 303.00p 305.00p 300.30p 305.00p 929774
22/08/2023 301.00p 304.00p 299.94p 303.00p 922182
21/08/2023 302.00p 303.00p 299.00p 302.00p 971948
18/08/2023 302.00p 303.53p 298.00p 302.00p 1014224
17/08/2023 305.00p 306.30p 303.52p 304.00p 517644

*Close Price adjusted for both dividends and splits