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
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
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

*Close Price adjusted for both dividends and splits