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
24/01/2020 318.00p 321.36p 314.63p 317.00p 831460
23/01/2020 323.50p 323.50p 317.00p 317.00p 527180
22/01/2020 325.00p 325.00p 320.00p 320.50p 658910
21/01/2020 324.50p 326.45p 321.50p 322.50p 655490
20/01/2020 326.50p 327.59p 322.70p 325.50p 416010
17/01/2020 323.50p 325.76p 321.00p 325.50p 397530
16/01/2020 320.00p 322.16p 316.49p 321.50p 655260
15/01/2020 316.00p 319.50p 314.98p 318.00p 539380
14/01/2020 320.00p 320.00p 312.33p 313.50p 533750
13/01/2020 320.00p 320.00p 313.50p 316.00p 737330
10/01/2020 320.00p 320.00p 315.53p 316.50p 552740
09/01/2020 316.50p 320.00p 314.48p 316.50p 684630
08/01/2020 313.00p 314.50p 310.50p 313.00p 682050
07/01/2020 315.00p 315.00p 311.87p 314.00p 420570
06/01/2020 317.00p 317.00p 308.50p 311.00p 869910
03/01/2020 315.00p 318.00p 313.50p 315.50p 480030
02/01/2020 315.50p 317.50p 313.15p 316.50p 508990
31/12/2019 314.50p 315.96p 312.55p 313.00p 132810
30/12/2019 317.50p 319.00p 313.50p 315.00p 381140
27/12/2019 326.00p 326.00p 315.08p 317.50p 461100
24/12/2019 322.00p 326.00p 321.05p 325.50p 230110
23/12/2019 317.00p 322.00p 315.09p 321.00p 533800
20/12/2019 314.00p 317.50p 313.00p 317.50p 988570
19/12/2019 312.00p 314.00p 308.91p 314.00p 551330
18/12/2019 311.00p 312.10p 309.50p 311.00p 525660
17/12/2019 310.00p 311.00p 306.00p 311.00p 1039140
16/12/2019 303.00p 309.50p 302.31p 309.50p 777820
13/12/2019 300.00p 304.09p 296.50p 303.00p 1088630
12/12/2019 301.50p 303.50p 296.94p 303.00p 811090
11/12/2019 300.00p 301.00p 297.50p 299.00p 467640
10/12/2019 292.50p 300.00p 292.50p 300.00p 560280
09/12/2019 297.00p 298.50p 296.00p 298.00p 684050
06/12/2019 296.00p 297.50p 293.52p 297.50p 400170
05/12/2019 297.00p 297.50p 294.50p 296.00p 390750
04/12/2019 293.50p 295.50p 290.50p 295.50p 469970
03/12/2019 299.50p 299.50p 290.00p 294.00p 579930
02/12/2019 301.00p 301.50p 296.50p 296.50p 633530
29/11/2019 301.00p 301.00p 298.00p 299.00p 452890
28/11/2019 302.00p 302.00p 298.56p 299.50p 926100
27/11/2019 297.50p 301.50p 297.50p 300.00p 741560
26/11/2019 292.50p 297.00p 291.74p 296.50p 996530
25/11/2019 289.00p 292.50p 288.81p 292.00p 785190
22/11/2019 285.50p 289.00p 285.10p 288.50p 487270
21/11/2019 287.00p 287.00p 283.50p 285.00p 501200
20/11/2019 286.50p 287.00p 284.06p 287.00p 709410
19/11/2019 283.50p 285.00p 280.90p 284.50p 386910
18/11/2019 279.50p 284.50p 275.94p 282.00p 489920
15/11/2019 276.50p 280.50p 275.65p 280.50p 642420
14/11/2019 275.00p 278.84p 275.00p 276.50p 343810
13/11/2019 278.00p 278.00p 275.08p 277.00p 546270
12/11/2019 273.50p 277.00p 270.50p 276.50p 601790
11/11/2019 271.50p 273.00p 270.50p 272.50p 485390
08/11/2019 273.00p 273.50p 269.50p 273.50p 374450
07/11/2019 266.50p 271.00p 266.50p 270.50p 534310
06/11/2019 265.00p 267.56p 264.50p 266.50p 502170
05/11/2019 270.00p 270.00p 265.50p 266.50p 503700
04/11/2019 266.00p 269.00p 264.34p 267.50p 892560
01/11/2019 264.50p 266.50p 262.00p 266.50p 421030
31/10/2019 264.00p 264.00p 261.10p 261.50p 618430
30/10/2019 257.00p 263.00p 257.00p 263.00p 692020
29/10/2019 259.00p 263.00p 256.88p 263.00p 490300
28/10/2019 252.00p 259.00p 252.00p 259.00p 542360
25/10/2019 257.00p 257.99p 252.50p 257.50p 523390
24/10/2019 256.00p 258.50p 256.00p 256.50p 558270
23/10/2019 257.00p 257.00p 253.03p 256.00p 1056810
22/10/2019 254.50p 254.89p 249.92p 253.50p 1246060
21/10/2019 253.50p 254.00p 249.50p 252.00p 725820
18/10/2019 254.00p 254.73p 247.00p 252.00p 963980
17/10/2019 255.00p 256.00p 253.11p 254.50p 810450
16/10/2019 256.50p 257.50p 253.01p 255.50p 830910
15/10/2019 255.00p 257.50p 252.78p 255.00p 819430
14/10/2019 254.50p 256.00p 250.50p 254.00p 580470
11/10/2019 256.00p 256.50p 252.25p 254.50p 760270
10/10/2019 262.50p 262.50p 255.00p 255.00p 441940
09/10/2019 263.00p 263.00p 256.83p 257.00p 534430
08/10/2019 265.00p 265.00p 258.00p 258.50p 587300
07/10/2019 264.50p 264.50p 260.00p 262.00p 460070
04/10/2019 253.00p 262.92p 253.00p 261.50p 457220
03/10/2019 258.00p 258.00p 251.50p 256.00p 625060
02/10/2019 262.00p 263.40p 254.00p 254.00p 462060
01/10/2019 265.00p 266.69p 262.50p 264.00p 562330
30/09/2019 266.00p 268.07p 263.00p 263.50p 552540
27/09/2019 268.00p 268.50p 265.38p 267.00p 509230
26/09/2019 270.00p 270.00p 264.99p 265.00p 543950
25/09/2019 266.00p 267.50p 265.61p 266.50p 322330
24/09/2019 271.50p 271.50p 266.38p 268.00p 448320
23/09/2019 270.50p 271.99p 269.50p 270.50p 499350
20/09/2019 270.00p 271.50p 267.23p 271.50p 578600
19/09/2019 268.50p 269.00p 266.50p 268.50p 811450
18/09/2019 269.00p 269.78p 267.50p 267.50p 393130
17/09/2019 273.00p 273.00p 268.50p 270.00p 430890
16/09/2019 269.00p 270.23p 267.50p 269.50p 469610
13/09/2019 272.50p 272.50p 268.08p 271.00p 462050
12/09/2019 274.00p 274.25p 269.50p 271.00p 456980
11/09/2019 271.00p 273.00p 266.41p 271.00p 525540
10/09/2019 269.50p 270.50p 264.18p 266.00p 501910
09/09/2019 277.50p 277.50p 270.00p 270.50p 611710
06/09/2019 276.50p 276.90p 273.45p 274.50p 416180
05/09/2019 279.00p 279.00p 273.00p 274.50p 519180
04/09/2019 280.00p 280.00p 273.50p 275.00p 612350
03/09/2019 276.00p 281.20p 276.00p 279.00p 369620
02/09/2019 275.00p 281.00p 275.00p 279.00p 528940
30/08/2019 277.00p 281.50p 275.50p 275.50p 270780
29/08/2019 276.50p 279.00p 275.44p 277.00p 342650
28/08/2019 274.50p 277.00p 272.00p 277.00p 538720
27/08/2019 278.00p 278.00p 272.50p 275.50p 370770
23/08/2019 281.50p 281.87p 275.00p 276.50p 463470
22/08/2019 283.50p 283.50p 276.00p 278.00p 443430
21/08/2019 278.50p 282.48p 278.50p 281.00p 270850
20/08/2019 280.50p 283.00p 278.00p 281.00p 853290
19/08/2019 272.00p 280.01p 272.00p 280.00p 330780
16/08/2019 273.00p 277.00p 270.50p 277.00p 567500
15/08/2019 273.00p 273.00p 268.00p 271.50p 582880
14/08/2019 277.50p 279.97p 273.00p 273.00p 493560
13/08/2019 280.50p 280.50p 274.50p 280.50p 458430
12/08/2019 278.50p 282.13p 276.00p 276.00p 511340
09/08/2019 275.00p 279.50p 274.13p 277.50p 787360
08/08/2019 271.50p 276.00p 271.50p 275.00p 765160
07/08/2019 272.00p 275.50p 272.00p 273.50p 435730
06/08/2019 272.00p 274.15p 270.00p 270.00p 582400
05/08/2019 276.00p 277.55p 271.50p 272.00p 635110
02/08/2019 282.00p 283.27p 276.50p 277.00p 599400
01/08/2019 284.50p 284.50p 281.50p 282.50p 328570
31/07/2019 281.50p 285.50p 281.50p 283.50p 383080
30/07/2019 280.00p 284.00p 278.00p 282.00p 610110
29/07/2019 274.50p 280.72p 274.50p 279.50p 803200
26/07/2019 274.50p 277.00p 274.50p 276.00p 401970
25/07/2019 279.00p 279.00p 274.00p 274.00p 569220
24/07/2019 277.50p 278.18p 274.50p 274.50p 442310
23/07/2019 278.00p 278.50p 275.00p 275.50p 493940
22/07/2019 277.50p 279.50p 274.50p 275.00p 469020
19/07/2019 275.00p 277.98p 273.83p 274.50p 500390
18/07/2019 277.00p 277.00p 273.50p 276.50p 540050
17/07/2019 279.00p 279.00p 274.68p 276.50p 619480
16/07/2019 277.50p 279.50p 276.18p 278.00p 555680
15/07/2019 276.50p 277.00p 273.54p 277.00p 367510
12/07/2019 277.50p 279.38p 273.80p 274.50p 624290
11/07/2019 280.00p 281.33p 277.00p 277.00p 540270
10/07/2019 280.00p 281.00p 277.50p 278.00p 420080
09/07/2019 280.00p 280.00p 276.27p 277.50p 395270
08/07/2019 281.50p 281.50p 276.28p 277.50p 496210
05/07/2019 280.50p 281.50p 279.00p 280.50p 695400
04/07/2019 280.00p 280.00p 277.50p 278.50p 356690
03/07/2019 277.50p 279.50p 276.00p 279.00p 638160
02/07/2019 274.50p 277.50p 274.00p 277.00p 542450
01/07/2019 271.00p 276.07p 271.00p 274.50p 566430
28/06/2019 269.00p 271.00p 267.20p 271.00p 436770
27/06/2019 269.50p 269.50p 266.00p 268.00p 456440
26/06/2019 271.00p 272.00p 266.00p 267.50p 281490
25/06/2019 268.00p 271.00p 267.00p 270.00p 684610
24/06/2019 268.00p 273.78p 268.00p 270.50p 661870
21/06/2019 271.50p 272.17p 269.00p 271.50p 803630
20/06/2019 272.50p 273.50p 269.03p 271.50p 786010
19/06/2019 270.00p 272.28p 269.50p 270.00p 471030
18/06/2019 266.50p 271.90p 265.21p 269.50p 1173710
17/06/2019 263.00p 266.27p 261.50p 265.00p 459180
14/06/2019 263.00p 263.95p 261.88p 263.00p 375090
13/06/2019 262.00p 262.50p 260.36p 261.50p 451800
12/06/2019 261.50p 262.50p 258.87p 260.50p 721100
11/06/2019 262.00p 264.50p 261.00p 263.00p 584150
10/06/2019 260.50p 263.69p 260.00p 263.00p 471040
07/06/2019 257.50p 259.50p 257.00p 259.50p 494820
06/06/2019 259.00p 259.50p 257.22p 257.50p 329090
05/06/2019 258.50p 262.50p 258.50p 259.00p 726640
04/06/2019 257.50p 260.00p 255.83p 260.00p 694660
03/06/2019 257.50p 258.50p 253.15p 258.00p 411360
31/05/2019 261.00p 261.00p 255.50p 257.50p 809030
30/05/2019 257.00p 260.00p 256.50p 258.50p 508390
29/05/2019 259.00p 259.00p 256.00p 256.50p 636280
28/05/2019 261.50p 262.50p 260.50p 260.50p 746700
24/05/2019 256.50p 261.48p 256.50p 260.00p 597530
23/05/2019 260.50p 261.00p 256.50p 256.50p 554980
22/05/2019 259.50p 261.50p 259.00p 259.00p 396710
21/05/2019 258.50p 260.00p 256.87p 258.50p 514970
20/05/2019 258.00p 261.49p 256.50p 256.50p 471400
17/05/2019 261.00p 262.00p 258.69p 262.00p 740680
16/05/2019 257.00p 261.50p 256.00p 261.00p 634820
15/05/2019 253.50p 257.00p 253.50p 255.00p 838780
14/05/2019 250.00p 255.00p 249.17p 255.00p 834770
13/05/2019 253.50p 254.00p 248.50p 249.50p 952700
10/05/2019 254.00p 256.89p 251.00p 252.00p 646350
09/05/2019 258.00p 258.00p 251.50p 251.50p 746590
08/05/2019 255.00p 258.50p 255.00p 258.00p 913320
07/05/2019 260.00p 263.74p 254.50p 255.50p 2073690
03/05/2019 260.00p 262.21p 258.50p 258.50p 556420
02/05/2019 259.00p 260.50p 258.00p 258.00p 623000
01/05/2019 260.00p 262.37p 258.67p 260.00p 538540
30/04/2019 264.50p 264.50p 259.26p 259.50p 581740
29/04/2019 263.00p 264.50p 261.52p 263.50p 582320
26/04/2019 261.00p 263.00p 260.55p 261.00p 786360
25/04/2019 258.00p 261.00p 258.00p 260.50p 679640
24/04/2019 257.50p 261.74p 257.50p 259.50p 769790
23/04/2019 256.00p 260.00p 255.50p 260.00p 1237720
18/04/2019 257.00p 257.00p 253.00p 253.50p 974380
17/04/2019 267.50p 267.50p 257.50p 257.50p 1169480
16/04/2019 269.00p 270.00p 266.50p 266.50p 738460
15/04/2019 272.00p 272.74p 267.05p 267.50p 902220
12/04/2019 276.00p 276.00p 270.60p 272.00p 633930
11/04/2019 276.00p 276.50p 273.50p 275.00p 478000
10/04/2019 275.50p 276.00p 272.50p 275.50p 636900

*Close Price adjusted for both dividends and splits