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
28/03/2017 226.50p 229.90p 226.20p 229.00p 662690
27/03/2017 229.90p 229.90p 224.74p 227.10p 509450
24/03/2017 231.00p 231.60p 227.50p 229.80p 594710
23/03/2017 230.10p 233.00p 230.05p 230.20p 647430
22/03/2017 232.00p 232.70p 230.00p 230.70p 665160
21/03/2017 240.90p 240.90p 233.30p 234.10p 953940
20/03/2017 240.00p 241.00p 238.50p 239.10p 520020
17/03/2017 243.80p 245.44p 238.80p 240.50p 710290
16/03/2017 246.00p 246.00p 241.90p 242.30p 648260
15/03/2017 244.30p 244.91p 242.00p 244.10p 515830
14/03/2017 243.50p 246.87p 242.30p 242.90p 466460
13/03/2017 242.00p 245.90p 240.00p 242.00p 559020
10/03/2017 240.30p 242.17p 238.60p 240.80p 607550
09/03/2017 243.90p 243.90p 238.69p 240.30p 569200
08/03/2017 243.80p 243.80p 240.50p 241.50p 664110
07/03/2017 244.80p 245.50p 240.70p 241.50p 532400
06/03/2017 244.90p 246.02p 242.44p 243.40p 781230
03/03/2017 241.50p 244.84p 241.20p 244.70p 475420
02/03/2017 243.90p 244.81p 241.10p 243.50p 601060
01/03/2017 237.20p 243.90p 236.45p 241.90p 422560
28/02/2017 237.00p 239.20p 236.20p 237.40p 609410
27/02/2017 235.00p 237.00p 233.87p 236.70p 430550
24/02/2017 232.70p 234.90p 231.10p 234.40p 453060
23/02/2017 235.30p 235.30p 231.10p 232.10p 442890
22/02/2017 235.50p 235.75p 232.30p 235.10p 619090
21/02/2017 232.80p 235.73p 232.58p 234.90p 468660
20/02/2017 234.20p 235.00p 231.90p 233.50p 388060
17/02/2017 232.50p 234.10p 231.00p 233.90p 350190
16/02/2017 233.90p 234.19p 223.85p 230.30p 735720
15/02/2017 229.70p 233.00p 228.80p 233.00p 653880
14/02/2017 225.60p 228.90p 225.60p 228.50p 423710
13/02/2017 226.40p 228.27p 225.00p 226.90p 528050
10/02/2017 220.50p 226.50p 220.50p 226.50p 650640
09/02/2017 218.50p 221.60p 217.28p 221.60p 796120
08/02/2017 218.90p 218.90p 216.00p 217.90p 472390
07/02/2017 217.50p 219.04p 216.50p 217.30p 862090
06/02/2017 217.50p 218.35p 214.70p 216.10p 402710
03/02/2017 217.00p 217.50p 213.98p 215.70p 445490
02/02/2017 213.60p 216.60p 212.50p 216.60p 439630
01/02/2017 215.00p 215.00p 212.10p 212.90p 470950
31/01/2017 214.30p 214.80p 210.20p 213.50p 603970
30/01/2017 215.00p 215.00p 211.50p 212.40p 370020
27/01/2017 215.00p 215.00p 211.39p 213.00p 433890
26/01/2017 211.80p 215.00p 211.80p 214.40p 276690
25/01/2017 212.30p 213.90p 211.38p 211.90p 466210
24/01/2017 212.50p 212.80p 208.50p 211.70p 575210
23/01/2017 212.40p 213.90p 210.00p 211.70p 587500
20/01/2017 213.40p 215.58p 211.43p 214.70p 459860
19/01/2017 214.40p 214.90p 212.00p 214.90p 471360
18/01/2017 210.70p 213.70p 210.70p 213.70p 495770
17/01/2017 220.90p 220.90p 209.60p 211.40p 661730
16/01/2017 220.90p 222.50p 217.84p 220.00p 801200
13/01/2017 220.90p 221.90p 217.10p 218.10p 778480
12/01/2017 230.00p 230.00p 217.10p 218.10p 1190910
11/01/2017 229.50p 232.00p 227.70p 228.10p 857580
10/01/2017 226.00p 228.00p 223.74p 227.70p 544680
09/01/2017 219.00p 225.40p 219.00p 223.50p 504170
06/01/2017 216.90p 219.45p 216.67p 218.90p 356440
05/01/2017 215.70p 219.00p 214.20p 216.80p 332920
04/01/2017 212.70p 215.00p 211.40p 214.40p 555960
03/01/2017 211.90p 212.99p 210.22p 212.00p 300420
30/12/2016 209.80p 211.88p 209.80p 211.70p 129270
29/12/2016 210.20p 211.48p 209.10p 210.40p 215750
28/12/2016 209.90p 211.65p 208.30p 210.10p 291370
23/12/2016 208.50p 210.00p 207.50p 207.50p 140690
22/12/2016 211.00p 211.00p 206.10p 209.50p 364410
21/12/2016 209.30p 211.40p 208.20p 211.00p 538350
20/12/2016 209.80p 211.80p 208.69p 209.30p 461120
19/12/2016 206.40p 210.00p 206.40p 209.50p 372780
16/12/2016 207.40p 209.00p 206.84p 208.00p 703530
15/12/2016 204.50p 207.50p 202.50p 207.20p 1275100
14/12/2016 203.50p 205.90p 202.72p 202.80p 548960
13/12/2016 204.80p 204.90p 202.60p 204.00p 565490
12/12/2016 204.00p 205.00p 202.10p 202.60p 390050
09/12/2016 203.00p 204.40p 202.00p 203.10p 331070
08/12/2016 204.20p 205.18p 201.00p 202.00p 528440
07/12/2016 203.30p 205.40p 202.50p 203.50p 707890
06/12/2016 203.10p 204.60p 202.00p 202.30p 466110
05/12/2016 203.50p 204.09p 202.00p 202.90p 498720
02/12/2016 203.80p 205.15p 200.96p 203.80p 363850
01/12/2016 211.00p 211.00p 203.30p 203.50p 579420
30/11/2016 209.20p 210.44p 207.50p 208.70p 572910
29/11/2016 209.00p 210.34p 207.50p 209.70p 453170
28/11/2016 209.80p 211.39p 207.50p 208.50p 433570
25/11/2016 208.40p 211.50p 208.40p 209.30p 373890
24/11/2016 210.00p 210.80p 206.55p 208.50p 593550
23/11/2016 212.00p 213.50p 206.70p 207.50p 611090
22/11/2016 212.70p 215.00p 210.80p 212.00p 782530
21/11/2016 213.60p 215.50p 210.50p 211.00p 434590
18/11/2016 212.00p 216.00p 210.40p 213.60p 552850
17/11/2016 211.10p 211.21p 208.72p 210.60p 531820
16/11/2016 214.00p 214.00p 210.43p 211.40p 347330
15/11/2016 210.10p 213.90p 210.10p 211.60p 575270
14/11/2016 209.70p 213.50p 209.49p 211.80p 548930
11/11/2016 210.90p 213.16p 207.91p 209.80p 713260
10/11/2016 211.00p 218.60p 210.00p 210.60p 1789080
09/11/2016 191.00p 212.00p 190.90p 211.40p 2545730
08/11/2016 196.10p 196.10p 194.30p 195.30p 571360
07/11/2016 193.50p 196.90p 193.50p 194.20p 848430
04/11/2016 192.90p 192.90p 187.70p 190.50p 1843130
03/11/2016 196.10p 196.10p 192.80p 193.30p 1042720
02/11/2016 199.80p 199.80p 196.20p 196.50p 697620
01/11/2016 200.80p 202.30p 199.00p 199.20p 670850
31/10/2016 202.60p 203.15p 200.00p 202.00p 622790
28/10/2016 208.40p 208.40p 203.00p 204.00p 708360
27/10/2016 207.50p 208.50p 205.00p 207.90p 481580
26/10/2016 209.80p 211.77p 206.72p 208.40p 587600
25/10/2016 212.10p 212.57p 209.20p 211.30p 1346470
24/10/2016 214.70p 214.70p 210.09p 212.40p 383380
21/10/2016 212.20p 214.26p 211.62p 211.90p 441280
20/10/2016 210.60p 213.64p 210.30p 212.40p 640800
19/10/2016 214.70p 214.70p 210.75p 211.00p 490180
18/10/2016 212.00p 212.89p 210.33p 211.90p 539650
17/10/2016 215.00p 215.00p 211.10p 212.00p 472180
14/10/2016 212.60p 214.63p 211.10p 213.90p 495760
13/10/2016 216.20p 216.20p 211.61p 213.00p 625180
12/10/2016 217.20p 217.20p 213.10p 215.80p 699130
11/10/2016 215.00p 219.10p 215.00p 217.50p 582170
10/10/2016 216.40p 218.83p 213.80p 218.00p 837140
07/10/2016 216.00p 216.90p 212.30p 213.50p 680710
06/10/2016 215.10p 216.70p 211.90p 212.50p 895050
05/10/2016 215.10p 218.30p 215.10p 216.50p 391490
04/10/2016 217.20p 220.80p 215.58p 216.10p 885640
03/10/2016 212.20p 216.99p 212.20p 216.00p 493160
30/09/2016 214.50p 214.50p 210.10p 212.20p 400030
29/09/2016 216.50p 218.30p 215.20p 216.00p 510830
28/09/2016 214.80p 216.00p 213.56p 215.20p 314830
27/09/2016 212.50p 215.50p 212.20p 213.00p 495130
26/09/2016 214.00p 215.93p 212.00p 213.20p 407250
23/09/2016 214.10p 215.97p 212.67p 214.20p 568990
22/09/2016 216.50p 216.86p 212.80p 213.80p 546380
21/09/2016 213.90p 217.20p 213.58p 216.20p 652510
20/09/2016 211.00p 214.03p 209.60p 213.50p 387510
19/09/2016 207.60p 211.10p 206.50p 211.10p 372010
16/09/2016 201.50p 209.00p 201.50p 209.00p 1220420
15/09/2016 203.10p 204.50p 201.43p 203.60p 462930
14/09/2016 202.10p 203.50p 202.10p 202.80p 314150
13/09/2016 202.50p 204.07p 200.46p 203.10p 574560
12/09/2016 201.50p 201.50p 197.50p 201.10p 434300
09/09/2016 203.00p 203.98p 200.70p 201.20p 320800
08/09/2016 202.00p 203.90p 202.00p 203.50p 815010
07/09/2016 202.50p 202.50p 199.40p 201.40p 481260
06/09/2016 198.90p 201.49p 198.00p 201.10p 388970
05/09/2016 203.40p 203.40p 198.00p 198.40p 355960
02/09/2016 204.80p 204.80p 199.10p 199.10p 747200
01/09/2016 204.80p 204.80p 201.10p 201.90p 416660
31/08/2016 206.00p 206.00p 200.80p 202.70p 423130
30/08/2016 205.90p 205.90p 202.10p 203.10p 545460
26/08/2016 211.00p 211.00p 202.00p 202.00p 916950
25/08/2016 213.50p 213.50p 209.70p 211.80p 732630
24/08/2016 213.00p 216.51p 213.00p 215.60p 293780
23/08/2016 214.10p 215.10p 213.10p 215.10p 342340
22/08/2016 213.00p 215.00p 211.91p 214.50p 291570
19/08/2016 214.70p 214.70p 211.61p 213.50p 424370
18/08/2016 212.50p 215.74p 211.00p 212.30p 351270
17/08/2016 217.40p 217.40p 212.50p 213.50p 265150
16/08/2016 217.50p 217.90p 213.82p 213.90p 666270
15/08/2016 215.00p 216.90p 213.84p 216.20p 572190
12/08/2016 214.00p 215.00p 212.07p 214.90p 671420
11/08/2016 213.40p 213.70p 210.99p 213.70p 377270
10/08/2016 213.00p 214.00p 211.38p 212.40p 630040
09/08/2016 212.00p 213.30p 211.20p 212.90p 827740
08/08/2016 214.30p 215.00p 211.50p 211.80p 538080
05/08/2016 213.10p 217.90p 211.00p 214.50p 651280
04/08/2016 208.20p 211.40p 206.80p 211.40p 495400
03/08/2016 207.00p 208.30p 206.60p 207.60p 386450
02/08/2016 208.70p 210.00p 206.20p 208.40p 515230
01/08/2016 210.50p 211.67p 207.50p 211.00p 330010
29/07/2016 207.20p 209.80p 206.00p 208.80p 1107010
28/07/2016 204.30p 209.00p 204.30p 208.30p 680210
27/07/2016 206.20p 207.20p 205.00p 205.60p 850910
26/07/2016 205.50p 207.37p 204.92p 206.20p 372370
25/07/2016 203.60p 206.50p 203.60p 205.90p 645330
22/07/2016 205.70p 205.70p 203.30p 205.60p 1001810
21/07/2016 204.30p 204.50p 200.30p 204.00p 460270
20/07/2016 204.50p 204.50p 202.86p 202.90p 603980
19/07/2016 200.10p 204.00p 200.10p 202.40p 408730
18/07/2016 201.00p 204.00p 201.00p 201.10p 462460
15/07/2016 200.80p 203.65p 198.60p 202.60p 489700
14/07/2016 202.00p 204.36p 199.10p 203.00p 573660
13/07/2016 200.00p 203.00p 198.60p 203.00p 3138550
12/07/2016 204.50p 204.50p 199.10p 201.40p 548340
11/07/2016 203.50p 205.00p 203.42p 204.50p 617370
08/07/2016 201.50p 202.50p 200.00p 202.50p 1068750
07/07/2016 203.00p 203.00p 199.00p 201.50p 559560
06/07/2016 194.00p 200.00p 194.00p 198.80p 877530
05/07/2016 190.00p 194.80p 190.00p 194.60p 963650
04/07/2016 190.00p 191.48p 187.00p 191.00p 1183120
01/07/2016 188.10p 190.50p 188.10p 189.60p 809370
30/06/2016 183.50p 190.00p 182.31p 187.70p 1570610
29/06/2016 175.20p 184.20p 174.86p 184.20p 1454960
28/06/2016 181.40p 181.40p 174.10p 174.30p 602750
27/06/2016 183.00p 183.11p 174.00p 174.00p 1150690
24/06/2016 171.00p 183.00p 170.80p 183.00p 922310
23/06/2016 177.30p 178.88p 175.90p 178.50p 372650
22/06/2016 178.50p 178.78p 174.69p 177.40p 819970
21/06/2016 177.40p 179.50p 175.54p 179.50p 457730
20/06/2016 181.00p 181.00p 178.50p 178.50p 448840
17/06/2016 178.70p 179.00p 176.58p 178.00p 1074970
16/06/2016 175.50p 178.10p 175.10p 178.00p 974530

*Close Price adjusted for both dividends and splits