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
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
27/10/2022 328.00p 329.00p 323.50p 326.00p 515830
26/10/2022 324.00p 330.50p 322.00p 330.50p 507940
25/10/2022 324.50p 326.50p 321.17p 324.00p 531060
24/10/2022 323.50p 324.50p 318.91p 322.00p 530690
21/10/2022 320.50p 324.00p 320.36p 322.50p 423650
20/10/2022 324.00p 324.54p 319.00p 324.00p 489980
19/10/2022 329.00p 329.00p 324.00p 324.00p 487490
18/10/2022 326.00p 330.57p 324.67p 325.50p 449860
17/10/2022 328.00p 328.00p 319.33p 323.00p 626690
14/10/2022 320.50p 328.50p 320.02p 324.50p 2098250
13/10/2022 322.50p 324.00p 312.50p 319.50p 1663460
12/10/2022 324.50p 327.00p 320.50p 320.50p 891350
11/10/2022 324.00p 324.98p 319.13p 320.00p 1865030
10/10/2022 328.50p 329.80p 323.60p 324.50p 533430
07/10/2022 336.50p 336.50p 329.72p 330.50p 1064650
06/10/2022 330.50p 336.50p 330.50p 336.00p 1461230
05/10/2022 329.00p 334.00p 323.50p 334.00p 1314500
04/10/2022 323.50p 329.64p 323.13p 328.50p 427500
03/10/2022 324.50p 327.94p 319.58p 322.50p 600900
30/09/2022 327.50p 331.50p 323.30p 331.50p 1791390
29/09/2022 336.50p 338.50p 321.50p 326.50p 1930380
28/09/2022 329.00p 337.00p 329.00p 336.50p 2160270
27/09/2022 336.00p 336.50p 330.50p 333.50p 1956040
26/09/2022 334.50p 340.25p 329.10p 332.50p 706950
23/09/2022 329.00p 334.50p 325.24p 333.50p 986060
22/09/2022 331.00p 331.50p 325.40p 330.00p 915680
21/09/2022 334.50p 335.00p 329.50p 335.00p 794570
20/09/2022 335.50p 337.95p 329.50p 333.50p 468970
16/09/2022 337.00p 342.00p 334.00p 334.00p 966170
15/09/2022 335.00p 340.25p 335.00p 338.00p 715560
14/09/2022 336.00p 341.00p 334.00p 335.50p 633910
13/09/2022 349.50p 349.50p 336.50p 339.50p 1356110
12/09/2022 345.50p 348.50p 343.89p 347.00p 539830
09/09/2022 339.50p 345.50p 338.26p 345.00p 762140
08/09/2022 332.00p 339.50p 330.43p 339.50p 1065140
07/09/2022 326.00p 331.50p 325.05p 329.00p 894070
06/09/2022 326.50p 329.50p 323.00p 328.00p 1787970
05/09/2022 330.00p 330.00p 325.00p 325.50p 632800
02/09/2022 326.50p 332.50p 325.50p 332.50p 1815810
01/09/2022 326.00p 327.50p 322.50p 327.50p 1338320
31/08/2022 331.50p 331.50p 325.00p 325.00p 2675030
30/08/2022 335.00p 335.00p 327.01p 328.50p 928340
26/08/2022 333.50p 335.60p 330.00p 334.50p 1294800
25/08/2022 333.50p 335.00p 329.00p 333.50p 1205250
24/08/2022 330.50p 333.50p 325.00p 332.00p 1949370
23/08/2022 340.50p 340.50p 329.33p 331.50p 1085720
22/08/2022 339.50p 340.95p 336.50p 339.50p 429050
19/08/2022 337.50p 343.00p 337.50p 340.50p 724900
18/08/2022 338.00p 340.90p 336.60p 340.50p 479940
17/08/2022 344.50p 344.50p 338.00p 338.00p 618460
16/08/2022 345.00p 348.08p 341.50p 344.50p 419580
15/08/2022 346.50p 346.50p 343.05p 345.00p 434390
12/08/2022 346.00p 346.00p 340.00p 342.00p 293680
11/08/2022 341.50p 344.34p 339.81p 341.00p 683850
10/08/2022 341.50p 341.50p 338.03p 340.00p 706160
09/08/2022 346.50p 349.50p 339.50p 341.50p 990480
08/08/2022 344.50p 350.00p 344.50p 347.50p 851240
05/08/2022 343.50p 347.08p 343.10p 345.50p 1027040
04/08/2022 341.50p 346.00p 341.50p 342.50p 845790
03/08/2022 337.50p 342.50p 336.27p 341.50p 438590
02/08/2022 335.50p 341.60p 335.00p 340.00p 532260
01/08/2022 340.50p 343.42p 335.50p 341.00p 493600
29/07/2022 341.00p 347.00p 339.50p 341.00p 677970
28/07/2022 343.50p 344.51p 338.00p 343.00p 459780
27/07/2022 336.00p 343.50p 336.00p 343.50p 416830
26/07/2022 339.50p 344.00p 333.00p 344.00p 939380
25/07/2022 338.00p 341.00p 331.50p 341.00p 590360
22/07/2022 330.00p 338.00p 328.81p 335.00p 1034870
21/07/2022 329.50p 332.50p 327.10p 332.00p 619930
20/07/2022 327.50p 333.22p 327.50p 329.50p 1559880
19/07/2022 333.00p 333.00p 328.00p 329.50p 531160
18/07/2022 332.00p 334.95p 326.38p 332.50p 920030
15/07/2022 320.00p 331.00p 320.00p 331.00p 432160
14/07/2022 325.50p 326.50p 320.46p 322.50p 513670
13/07/2022 323.00p 325.50p 319.00p 322.00p 464770
12/07/2022 330.00p 330.00p 322.95p 325.00p 681520
11/07/2022 322.00p 328.50p 322.00p 328.50p 1280420
08/07/2022 323.50p 327.50p 321.62p 324.50p 433080
07/07/2022 322.50p 326.48p 320.45p 325.50p 1149260
06/07/2022 316.00p 324.50p 314.16p 324.50p 916660
05/07/2022 317.00p 317.00p 311.20p 316.00p 888160
04/07/2022 318.00p 320.00p 310.00p 311.50p 1021450
01/07/2022 313.00p 316.50p 310.07p 316.50p 825900
30/06/2022 312.50p 313.50p 307.68p 313.50p 623170
29/06/2022 310.50p 315.50p 309.50p 315.50p 1030130
28/06/2022 312.00p 316.99p 311.72p 315.00p 846310
27/06/2022 310.00p 314.50p 310.00p 314.50p 616210
24/06/2022 307.50p 311.01p 303.42p 310.50p 616460
23/06/2022 295.00p 304.00p 295.00p 304.00p 895100
22/06/2022 298.00p 301.00p 291.50p 299.00p 885990
21/06/2022 292.50p 300.00p 292.50p 296.50p 772940
20/06/2022 292.50p 294.31p 290.28p 293.00p 610160
17/06/2022 287.50p 292.50p 282.00p 292.50p 1015290
16/06/2022 293.50p 293.88p 282.50p 282.50p 1410150
15/06/2022 294.00p 297.01p 292.00p 295.50p 1219040
14/06/2022 292.00p 293.00p 288.50p 293.00p 1028520

*Close Price adjusted for both dividends and splits