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
16/08/2023 309.00p 309.95p 303.80p 309.00p 833896
15/08/2023 308.00p 311.00p 305.94p 311.00p 647310
14/08/2023 308.00p 311.01p 306.00p 311.00p 937684
11/08/2023 304.00p 310.00p 304.00p 309.00p 1199688
10/08/2023 309.00p 310.00p 303.00p 307.00p 638334
09/08/2023 303.00p 309.00p 300.00p 309.00p 526214
08/08/2023 299.00p 303.00p 297.00p 302.00p 1139703
07/08/2023 300.00p 301.00p 296.00p 301.00p 1005607
04/08/2023 302.00p 304.00p 300.00p 303.00p 475430
03/08/2023 305.00p 305.00p 299.00p 302.00p 541690
02/08/2023 303.00p 305.00p 300.51p 305.00p 891529
01/08/2023 302.00p 308.00p 302.00p 305.00p 565170
31/07/2023 302.55p 308.00p 300.50p 303.50p 896096
28/07/2023 305.10p 307.70p 302.60p 303.55p 550756
27/07/2023 312.00p 314.00p 305.00p 307.70p 153802
26/07/2023 309.50p 310.50p 305.00p 305.50p 464640
25/07/2023 317.00p 317.50p 307.50p 307.50p 1183300
24/07/2023 315.00p 317.00p 312.50p 313.50p 476130
21/07/2023 317.50p 319.50p 315.00p 315.00p 773250
20/07/2023 315.50p 319.50p 315.50p 319.50p 1132960
19/07/2023 311.50p 319.00p 310.70p 318.00p 758260
18/07/2023 307.50p 309.50p 305.50p 309.50p 968950
17/07/2023 306.50p 308.50p 304.50p 307.50p 1179730
14/07/2023 305.50p 307.68p 305.00p 307.50p 1236950
13/07/2023 307.00p 309.50p 304.73p 306.00p 985580
12/07/2023 306.50p 307.50p 304.00p 307.50p 959640
11/07/2023 305.50p 306.50p 303.00p 306.50p 1365870
10/07/2023 304.00p 306.50p 303.67p 305.50p 1074690
07/07/2023 308.50p 308.50p 304.26p 305.50p 1394950
06/07/2023 309.50p 311.60p 304.50p 306.50p 1609720
05/07/2023 311.00p 314.64p 310.00p 310.50p 385230
04/07/2023 315.00p 315.60p 312.00p 312.00p 912970
03/07/2023 314.50p 316.00p 311.50p 314.50p 1237200
30/06/2023 316.00p 316.89p 313.31p 316.00p 1172820
29/06/2023 315.00p 317.00p 312.50p 317.00p 4249190
28/06/2023 311.00p 316.00p 309.50p 316.00p 1532450
27/06/2023 311.00p 312.52p 310.24p 312.00p 1402090
26/06/2023 315.50p 317.11p 311.02p 313.50p 1657360
23/06/2023 316.50p 316.50p 313.50p 316.50p 1136510
22/06/2023 315.50p 318.00p 314.00p 318.00p 1289550
21/06/2023 317.50p 319.50p 315.00p 318.50p 1093510
20/06/2023 316.00p 319.50p 315.45p 319.50p 1568410
19/06/2023 322.50p 322.50p 316.00p 317.00p 602700
16/06/2023 322.00p 322.10p 319.00p 321.00p 1988970
15/06/2023 322.00p 322.05p 320.00p 321.50p 1093900
14/06/2023 324.00p 325.00p 320.00p 322.50p 1711860
13/06/2023 323.00p 326.00p 321.50p 326.00p 2182010
12/06/2023 323.00p 325.35p 323.00p 324.00p 536480
09/06/2023 321.50p 325.00p 321.00p 324.00p 1375460
07/06/2023 327.00p 328.18p 323.00p 325.00p 1354060
06/06/2023 325.50p 330.16p 325.50p 329.00p 1721970
05/06/2023 326.00p 331.00p 325.50p 327.50p 595810
02/06/2023 320.00p 325.50p 319.91p 325.50p 676200
01/06/2023 320.50p 322.00p 317.64p 319.50p 1621020
31/05/2023 319.00p 321.00p 316.50p 318.50p 1760200
30/05/2023 324.50p 325.99p 319.00p 319.00p 698410
26/05/2023 325.00p 326.64p 322.50p 324.50p 421500
25/05/2023 326.50p 326.60p 322.79p 325.00p 1585560
24/05/2023 327.50p 328.50p 324.50p 327.00p 1777320
23/05/2023 331.50p 332.88p 329.50p 329.50p 573440
22/05/2023 330.00p 333.50p 327.60p 333.50p 1646130
19/05/2023 329.00p 331.58p 326.00p 330.00p 465930
18/05/2023 328.00p 330.82p 327.25p 330.00p 1514320
17/05/2023 327.50p 329.75p 326.25p 327.50p 1832160
16/05/2023 327.00p 331.00p 325.77p 329.50p 1211790
15/05/2023 329.00p 331.50p 328.50p 330.00p 2130410
12/05/2023 326.50p 330.50p 326.50p 329.00p 672060
11/05/2023 326.00p 329.00p 326.00p 328.50p 461970
10/05/2023 327.50p 329.50p 325.95p 327.50p 1211260
09/05/2023 328.00p 329.50p 324.93p 329.50p 1447950
05/05/2023 325.00p 327.56p 323.50p 327.50p 1288290
04/05/2023 323.00p 325.76p 323.00p 325.50p 1724520
03/05/2023 327.00p 327.50p 323.35p 325.50p 1421670
02/05/2023 323.00p 327.00p 322.00p 324.00p 1983400
28/04/2023 320.00p 324.00p 320.00p 323.00p 1625940
27/04/2023 319.00p 323.76p 319.00p 321.00p 1466580
26/04/2023 327.00p 327.50p 319.00p 321.50p 959380
25/04/2023 327.00p 329.50p 324.87p 329.50p 1832370
24/04/2023 324.50p 327.00p 322.76p 327.00p 1205760
21/04/2023 320.00p 325.62p 320.00p 325.50p 1881070
20/04/2023 321.50p 322.50p 318.00p 321.50p 1821850
19/04/2023 318.00p 321.50p 315.28p 321.50p 2128190
18/04/2023 322.50p 322.50p 315.00p 320.50p 17147140
17/04/2023 319.00p 322.08p 318.04p 322.00p 793990
14/04/2023 317.50p 320.00p 316.60p 320.00p 1475180
13/04/2023 314.50p 317.18p 313.00p 316.50p 712320
12/04/2023 315.50p 318.56p 315.44p 315.50p 783760
11/04/2023 312.50p 316.00p 311.50p 316.00p 1242030
06/04/2023 312.00p 313.50p 309.55p 312.00p 627680
05/04/2023 307.50p 312.00p 305.52p 312.00p 1584880
04/04/2023 309.00p 311.00p 307.51p 309.50p 1807460
03/04/2023 310.00p 312.50p 308.18p 309.50p 1684510
31/03/2023 307.50p 311.50p 305.98p 311.50p 1886280
30/03/2023 307.00p 309.60p 305.50p 308.00p 1521230
29/03/2023 307.00p 308.00p 304.00p 308.00p 1625090
28/03/2023 307.00p 308.45p 304.08p 306.00p 1931760
27/03/2023 306.50p 308.05p 304.73p 308.00p 1382280
24/03/2023 304.00p 305.50p 301.17p 305.50p 847890
23/03/2023 303.50p 305.50p 301.00p 305.00p 1722500
22/03/2023 305.50p 306.50p 302.83p 306.50p 1838250
21/03/2023 303.50p 307.12p 303.42p 304.50p 683920
20/03/2023 301.00p 305.50p 299.00p 303.00p 1604770
17/03/2023 309.00p 310.06p 303.50p 306.00p 2357670
16/03/2023 310.50p 310.82p 304.75p 307.50p 726140
15/03/2023 307.50p 307.50p 304.00p 306.50p 1290040
14/03/2023 302.50p 307.90p 300.50p 307.00p 763470
13/03/2023 303.50p 307.00p 299.88p 303.00p 1201230
10/03/2023 310.50p 311.00p 305.10p 308.50p 2027840
09/03/2023 316.50p 316.75p 312.00p 315.50p 1444730
08/03/2023 317.50p 320.00p 315.00p 318.50p 1339080
07/03/2023 320.50p 321.36p 317.00p 319.00p 1863330
06/03/2023 321.50p 322.50p 319.45p 321.50p 1052660
03/03/2023 321.00p 321.64p 318.00p 321.50p 1331250
02/03/2023 320.00p 320.31p 315.98p 319.50p 526880
01/03/2023 316.50p 319.50p 315.94p 318.50p 656810
28/02/2023 316.00p 318.00p 312.50p 316.00p 971390
27/02/2023 321.00p 321.00p 316.52p 317.50p 692890
24/02/2023 321.00p 321.00p 315.00p 319.50p 1403010
23/02/2023 316.00p 319.50p 315.00p 319.50p 2343390
22/02/2023 315.00p 317.63p 314.38p 316.50p 1114080
21/02/2023 320.50p 321.75p 314.63p 318.00p 1508020
20/02/2023 322.00p 323.50p 320.00p 321.50p 568980
17/02/2023 321.00p 322.73p 318.00p 321.00p 1865450
16/02/2023 323.50p 323.66p 319.50p 322.00p 444190
15/02/2023 320.00p 322.50p 318.50p 322.50p 839410
14/02/2023 322.00p 322.75p 315.61p 319.50p 2025140
13/02/2023 322.00p 323.00p 319.36p 323.00p 1376550
10/02/2023 320.50p 323.00p 315.00p 323.00p 1295180
09/02/2023 321.00p 321.94p 318.00p 321.00p 1372560
08/02/2023 316.00p 321.00p 315.01p 321.00p 2064180
07/02/2023 320.00p 321.38p 313.50p 317.00p 784810
06/02/2023 317.50p 320.00p 315.00p 319.50p 1583030
03/02/2023 317.00p 322.50p 315.51p 320.50p 821150
02/02/2023 314.50p 318.00p 312.44p 317.50p 767180
01/02/2023 313.50p 316.00p 312.42p 312.50p 419260
31/01/2023 310.50p 314.00p 308.28p 313.50p 838690
30/01/2023 312.00p 313.00p 310.00p 312.50p 833620
27/01/2023 315.00p 315.00p 311.50p 313.50p 1009990
26/01/2023 313.00p 314.13p 311.00p 313.50p 1129190
25/01/2023 315.00p 315.00p 306.50p 312.50p 2002870
24/01/2023 314.50p 314.50p 311.51p 314.50p 592890
23/01/2023 312.00p 314.50p 308.98p 312.50p 886000
20/01/2023 309.50p 312.86p 309.12p 310.50p 751030
19/01/2023 318.00p 319.00p 308.50p 309.50p 2443940
18/01/2023 320.00p 323.55p 317.50p 318.00p 692560
17/01/2023 325.50p 326.00p 320.64p 321.50p 563800
16/01/2023 325.00p 329.01p 323.22p 325.50p 490310
13/01/2023 321.50p 326.34p 321.50p 325.00p 515380
12/01/2023 321.50p 324.77p 320.38p 321.50p 438100
11/01/2023 321.50p 326.50p 321.00p 321.00p 655110
10/01/2023 320.50p 323.14p 318.00p 321.50p 595490
09/01/2023 327.00p 327.53p 321.00p 321.00p 1013090
06/01/2023 326.00p 327.81p 324.11p 325.50p 546680
05/01/2023 325.50p 329.80p 325.20p 326.00p 559710
04/01/2023 325.50p 328.01p 324.62p 326.50p 523600
03/01/2023 327.50p 332.50p 322.92p 326.50p 513320
30/12/2022 323.50p 325.50p 321.00p 322.50p 113090
29/12/2022 322.50p 325.55p 320.00p 325.50p 165180
28/12/2022 326.00p 326.00p 321.00p 323.00p 193590
23/12/2022 322.50p 326.50p 321.60p 326.00p 436190
22/12/2022 321.00p 324.50p 320.40p 324.50p 541800
21/12/2022 318.50p 322.00p 316.08p 321.00p 386080
20/12/2022 318.00p 318.00p 315.00p 316.00p 277980
19/12/2022 318.00p 320.50p 315.50p 316.50p 553650
16/12/2022 321.00p 323.95p 316.14p 318.50p 1328300
15/12/2022 323.50p 325.50p 320.00p 323.00p 463130
14/12/2022 324.50p 325.50p 320.92p 325.00p 629380
13/12/2022 323.00p 329.00p 320.00p 322.00p 1048250
12/12/2022 320.00p 322.00p 317.50p 321.00p 645050
09/12/2022 323.00p 326.00p 319.50p 320.00p 462180
08/12/2022 324.50p 327.68p 323.00p 323.00p 633660
07/12/2022 330.50p 330.50p 323.50p 323.50p 779130
06/12/2022 332.50p 332.50p 326.00p 326.00p 384650
05/12/2022 334.00p 337.00p 330.50p 333.00p 466930
02/12/2022 336.00p 336.00p 330.50p 330.50p 434150
01/12/2022 331.50p 335.50p 330.50p 335.50p 838610
30/11/2022 328.00p 331.50p 327.73p 330.00p 793080
29/11/2022 328.50p 333.00p 328.50p 329.00p 533370
28/11/2022 327.00p 331.93p 325.50p 330.00p 657630
25/11/2022 325.50p 330.50p 325.50p 330.50p 345740
24/11/2022 327.50p 330.40p 325.94p 327.00p 407090
23/11/2022 330.50p 333.50p 328.50p 329.50p 391860
22/11/2022 335.00p 335.00p 330.50p 332.50p 440380
21/11/2022 326.00p 338.00p 326.00p 338.00p 530760
18/11/2022 327.50p 330.17p 326.45p 328.00p 615560
17/11/2022 328.00p 330.73p 326.50p 328.50p 341380
16/11/2022 332.00p 334.09p 329.50p 331.00p 596660
15/11/2022 339.50p 339.50p 333.15p 333.50p 613280
14/11/2022 333.50p 340.18p 331.00p 338.00p 889810
11/11/2022 337.50p 345.00p 333.00p 336.00p 1435900
10/11/2022 328.50p 337.50p 328.50p 337.50p 1116600
09/11/2022 327.50p 331.50p 327.00p 331.00p 858120
08/11/2022 331.00p 333.00p 327.50p 330.00p 2386170
07/11/2022 328.50p 333.00p 328.00p 329.50p 846950
04/11/2022 330.50p 337.00p 328.50p 331.50p 1133470
03/11/2022 329.00p 335.50p 328.50p 335.50p 686130
02/11/2022 328.50p 333.32p 327.50p 332.00p 440140
01/11/2022 332.00p 333.00p 327.50p 330.00p 693480
31/10/2022 326.00p 331.23p 323.50p 330.00p 549410
28/10/2022 320.50p 326.00p 319.26p 323.00p 669940

*Close Price adjusted for both dividends and splits