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
15/06/2016 181.00p 181.00p 178.62p 179.60p 471310
14/06/2016 180.40p 180.40p 175.80p 179.70p 860750
13/06/2016 179.50p 180.50p 177.90p 180.40p 487560
10/06/2016 182.30p 182.30p 180.00p 181.00p 525330
09/06/2016 181.60p 182.40p 180.20p 181.90p 617080
08/06/2016 181.00p 182.54p 180.58p 181.60p 284870
07/06/2016 181.60p 183.45p 180.60p 182.00p 411430
06/06/2016 183.50p 183.60p 181.50p 183.60p 673390
03/06/2016 182.30p 182.70p 180.20p 182.70p 1188040
02/06/2016 181.00p 182.50p 179.20p 182.50p 1074090
01/06/2016 177.10p 180.70p 177.10p 180.60p 1278530
31/05/2016 174.30p 178.70p 174.30p 178.70p 772920
27/05/2016 176.00p 176.40p 173.60p 176.00p 428410
26/05/2016 174.00p 175.50p 174.00p 175.20p 893380
25/05/2016 176.00p 176.00p 174.03p 174.90p 1360820
24/05/2016 173.00p 173.80p 171.80p 173.80p 1959550
23/05/2016 173.60p 174.30p 172.03p 172.70p 742350
20/05/2016 172.60p 173.74p 171.00p 173.00p 301060
19/05/2016 171.10p 172.84p 170.98p 172.30p 598260
18/05/2016 172.20p 174.40p 171.40p 172.40p 690170
17/05/2016 175.50p 175.65p 173.76p 174.60p 502190
16/05/2016 173.80p 174.80p 171.00p 174.80p 405440
13/05/2016 172.80p 173.81p 172.00p 172.90p 521890
12/05/2016 176.70p 176.70p 172.50p 173.30p 469790
11/05/2016 175.80p 177.00p 174.08p 176.40p 569300
10/05/2016 175.00p 176.40p 174.20p 176.00p 498220
09/05/2016 173.00p 176.00p 173.00p 175.00p 685990
06/05/2016 174.10p 175.00p 172.32p 172.50p 421170
05/05/2016 176.50p 176.50p 174.50p 175.30p 324400
04/05/2016 175.50p 176.50p 173.70p 176.50p 753870
03/05/2016 176.90p 176.90p 172.50p 173.50p 694560
29/04/2016 177.50p 178.80p 175.00p 176.50p 543820
28/04/2016 179.00p 179.80p 177.30p 179.50p 764450
27/04/2016 178.10p 179.60p 177.44p 178.70p 567030
26/04/2016 181.30p 181.30p 177.50p 178.00p 633450
25/04/2016 180.00p 182.40p 178.50p 179.50p 706570
22/04/2016 181.00p 182.00p 180.10p 181.10p 480010
21/04/2016 182.50p 182.50p 180.10p 181.70p 475870
20/04/2016 181.20p 182.50p 180.66p 182.50p 590850
19/04/2016 182.90p 182.90p 180.87p 182.50p 451660
18/04/2016 183.00p 183.00p 180.36p 181.80p 548680
15/04/2016 183.70p 185.00p 182.10p 182.80p 610800
14/04/2016 184.40p 184.50p 182.20p 183.60p 523100
13/04/2016 183.10p 184.40p 181.74p 182.20p 387740
12/04/2016 182.80p 182.91p 179.00p 179.40p 402310
11/04/2016 182.00p 183.40p 180.79p 181.20p 450230
08/04/2016 181.80p 183.10p 180.70p 182.40p 472290
07/04/2016 182.00p 183.48p 180.50p 181.50p 699360
06/04/2016 175.50p 180.50p 174.20p 180.50p 1907850
05/04/2016 174.00p 177.20p 172.00p 177.20p 841570
04/04/2016 174.00p 177.00p 170.77p 177.00p 964070
01/04/2016 171.40p 173.50p 170.00p 173.50p 949250
31/03/2016 171.10p 171.80p 168.68p 171.50p 736680
30/03/2016 170.80p 172.20p 168.98p 170.90p 908830
29/03/2016 172.40p 172.40p 168.00p 169.80p 689540
24/03/2016 172.40p 172.50p 169.70p 172.50p 1216270
23/03/2016 170.00p 172.70p 170.00p 172.70p 920460
22/03/2016 167.10p 172.00p 165.04p 172.00p 1232910
21/03/2016 166.10p 169.50p 164.70p 166.00p 763840
18/03/2016 166.60p 169.06p 165.46p 168.10p 782930
17/03/2016 172.40p 172.40p 166.00p 167.20p 530140
16/03/2016 171.80p 172.33p 168.60p 171.90p 679250
15/03/2016 172.00p 172.20p 168.10p 171.40p 960270
14/03/2016 170.90p 171.92p 169.00p 169.30p 486360
11/03/2016 171.40p 172.50p 170.00p 170.60p 504510
10/03/2016 172.00p 172.00p 167.10p 167.10p 600410
09/03/2016 172.70p 173.32p 170.00p 170.00p 314300
08/03/2016 175.50p 175.50p 171.30p 171.70p 527210
07/03/2016 176.50p 177.00p 172.63p 177.00p 451730
04/03/2016 176.00p 178.22p 175.50p 175.90p 399810
03/03/2016 175.10p 177.20p 175.10p 175.20p 359270
02/03/2016 175.70p 177.28p 174.70p 174.70p 534250
01/03/2016 171.70p 176.50p 170.88p 176.30p 389690
29/02/2016 170.10p 174.09p 170.10p 172.80p 285600
26/02/2016 172.80p 175.08p 172.30p 172.30p 303210
25/02/2016 172.50p 174.70p 171.20p 172.00p 362210
24/02/2016 173.90p 173.90p 169.50p 170.20p 339000
23/02/2016 173.00p 174.17p 170.00p 172.00p 433830
22/02/2016 169.10p 174.50p 169.10p 174.00p 412720
19/02/2016 165.60p 168.00p 165.14p 167.70p 430550
18/02/2016 169.00p 170.18p 165.38p 167.90p 478080
17/02/2016 164.10p 168.09p 162.20p 167.80p 670340
16/02/2016 165.00p 165.00p 161.41p 164.00p 487520
15/02/2016 162.50p 163.00p 160.40p 161.10p 468680
12/02/2016 157.00p 160.50p 157.00p 159.60p 571070
11/02/2016 162.50p 162.50p 155.26p 159.60p 913570
10/02/2016 161.50p 162.50p 158.37p 161.60p 612060
09/02/2016 163.50p 163.50p 154.10p 160.60p 1042090
08/02/2016 164.00p 165.63p 159.10p 160.40p 743110
05/02/2016 166.80p 169.96p 165.00p 165.20p 322920
04/02/2016 169.00p 169.00p 165.62p 166.80p 417080
03/02/2016 167.40p 169.50p 163.35p 165.20p 658610
02/02/2016 170.00p 171.50p 166.51p 169.70p 293290
01/02/2016 172.50p 172.50p 168.00p 169.70p 633360
29/01/2016 172.50p 174.13p 168.10p 168.10p 458860
28/01/2016 177.00p 178.17p 169.80p 170.90p 441080
27/01/2016 176.90p 178.00p 174.70p 177.40p 424790
26/01/2016 176.20p 176.99p 173.10p 176.40p 588500
25/01/2016 176.90p 176.90p 174.20p 176.60p 422920
22/01/2016 176.00p 176.00p 173.02p 176.00p 538730
21/01/2016 171.00p 174.94p 170.30p 172.90p 443100
20/01/2016 175.00p 175.00p 167.30p 171.00p 1152130
19/01/2016 176.50p 177.50p 173.40p 177.20p 769720
18/01/2016 173.80p 174.90p 170.15p 172.80p 770580
15/01/2016 176.20p 178.81p 172.50p 173.60p 898330
14/01/2016 184.90p 184.90p 174.00p 177.00p 1210330
13/01/2016 191.00p 191.00p 186.00p 187.80p 543250
12/01/2016 186.50p 188.40p 184.00p 187.10p 398360
11/01/2016 187.90p 188.90p 185.00p 187.50p 548480
08/01/2016 188.70p 188.80p 186.00p 186.10p 515630
07/01/2016 187.00p 189.00p 184.50p 187.50p 456880
06/01/2016 190.00p 191.57p 188.70p 191.20p 319410
05/01/2016 192.50p 192.50p 191.00p 192.40p 349310
04/01/2016 192.00p 194.20p 188.70p 188.70p 485960
31/12/2015 195.30p 196.54p 193.50p 193.90p 161410
30/12/2015 195.20p 197.00p 193.80p 195.00p 178930
29/12/2015 194.10p 197.50p 194.10p 195.60p 300270
24/12/2015 193.50p 197.00p 193.50p 193.50p 69220
23/12/2015 194.20p 196.24p 191.90p 193.60p 313940
22/12/2015 192.90p 193.60p 190.90p 192.60p 311360
21/12/2015 191.50p 192.68p 189.20p 191.70p 465190
18/12/2015 191.00p 192.36p 188.50p 189.70p 614070
17/12/2015 187.60p 194.50p 187.60p 193.10p 629170
16/12/2015 186.90p 189.23p 184.76p 188.20p 365540
15/12/2015 181.30p 188.26p 181.30p 186.50p 503370
14/12/2015 181.00p 184.90p 181.00p 182.00p 315010
11/12/2015 183.00p 184.50p 180.30p 182.50p 403750
10/12/2015 181.00p 184.90p 181.00p 183.30p 324730
09/12/2015 184.10p 186.23p 183.50p 183.50p 325180
08/12/2015 186.00p 186.25p 182.70p 185.20p 410080
07/12/2015 185.00p 186.09p 182.70p 186.00p 764660
04/12/2015 178.20p 182.60p 177.51p 182.50p 596800
03/12/2015 186.80p 186.80p 181.60p 182.00p 556740
02/12/2015 187.30p 187.60p 184.72p 185.60p 529280
01/12/2015 186.00p 186.00p 183.00p 185.20p 424470
30/11/2015 185.70p 185.70p 183.30p 184.00p 408990
27/11/2015 185.00p 186.50p 184.86p 185.10p 456350
26/11/2015 184.10p 187.10p 184.10p 187.10p 310130
25/11/2015 182.60p 186.31p 182.50p 185.90p 402550
24/11/2015 183.60p 184.09p 181.50p 182.50p 336490
23/11/2015 182.50p 184.00p 181.40p 183.60p 432590
20/11/2015 183.70p 183.90p 181.00p 182.50p 317550
19/11/2015 182.50p 185.15p 181.00p 181.10p 577040
18/11/2015 178.00p 181.50p 178.00p 180.40p 535530
17/11/2015 179.70p 181.00p 179.00p 180.10p 567390
16/11/2015 176.00p 179.90p 176.00p 177.70p 259630
13/11/2015 181.70p 181.70p 177.80p 178.70p 404750
12/11/2015 183.50p 183.50p 180.10p 181.00p 384480
11/11/2015 182.80p 184.69p 182.20p 183.20p 339040
10/11/2015 185.00p 185.00p 181.90p 181.90p 398410
09/11/2015 182.20p 185.14p 182.20p 184.40p 445250
06/11/2015 183.10p 185.00p 182.21p 184.10p 288140
05/11/2015 185.50p 186.10p 182.77p 183.00p 333730
04/11/2015 185.00p 185.77p 182.60p 185.30p 366160
03/11/2015 182.00p 185.30p 181.40p 182.00p 316420
02/11/2015 180.50p 182.20p 178.50p 182.20p 490510
30/10/2015 181.00p 183.01p 180.76p 181.10p 399660
29/10/2015 180.00p 184.09p 180.00p 182.50p 446550
28/10/2015 178.00p 180.99p 177.20p 180.00p 400050
27/10/2015 176.10p 178.90p 175.30p 178.10p 406450
26/10/2015 178.30p 179.66p 176.10p 178.30p 363640
23/10/2015 177.50p 179.28p 175.63p 179.10p 405140
22/10/2015 172.70p 175.92p 172.50p 175.80p 612020
21/10/2015 171.50p 175.00p 170.52p 173.10p 1280690
20/10/2015 171.70p 174.80p 171.70p 172.00p 212700
19/10/2015 171.90p 174.30p 170.50p 174.30p 653000
16/10/2015 166.00p 171.90p 165.00p 171.00p 1213060
15/10/2015 164.60p 167.38p 163.70p 165.70p 318330
14/10/2015 168.00p 168.78p 161.50p 165.00p 1704910
13/10/2015 170.00p 171.00p 168.00p 169.00p 448040
12/10/2015 169.00p 170.00p 168.10p 168.40p 336630
09/10/2015 170.00p 173.50p 168.70p 168.70p 537330
08/10/2015 170.30p 173.06p 168.10p 168.30p 639400
07/10/2015 171.40p 172.80p 169.80p 170.00p 531750
06/10/2015 172.00p 173.30p 170.00p 171.60p 656090
05/10/2015 170.30p 174.00p 170.20p 170.90p 360180
02/10/2015 169.00p 169.99p 165.02p 167.70p 499050
01/10/2015 169.50p 172.00p 166.30p 168.20p 470960
30/09/2015 165.00p 169.00p 164.17p 169.00p 777890
29/09/2015 166.00p 166.00p 159.03p 163.50p 1182400
28/09/2015 180.00p 180.00p 168.50p 170.00p 897130
25/09/2015 182.00p 184.54p 182.00p 182.60p 532920
24/09/2015 183.00p 184.20p 180.00p 180.10p 403450
23/09/2015 183.00p 186.04p 183.00p 185.20p 402870
22/09/2015 185.50p 187.00p 182.33p 183.30p 368680
21/09/2015 187.00p 189.28p 186.16p 188.10p 435590
18/09/2015 189.50p 190.90p 187.03p 187.30p 769480
17/09/2015 188.40p 189.47p 186.50p 186.50p 246950
16/09/2015 187.60p 189.00p 186.80p 188.40p 318340
15/09/2015 186.40p 187.87p 183.10p 186.90p 396300
14/09/2015 187.00p 188.00p 185.96p 186.10p 344100
11/09/2015 186.00p 188.23p 184.45p 185.90p 357740
10/09/2015 187.60p 188.00p 184.17p 188.00p 592690
09/09/2015 184.00p 190.00p 184.00p 189.70p 1309190
08/09/2015 184.60p 184.60p 182.50p 182.50p 455320
07/09/2015 183.10p 184.78p 182.00p 182.90p 389050
04/09/2015 189.20p 189.20p 182.47p 182.60p 446470
03/09/2015 187.50p 190.27p 187.50p 187.60p 391020
02/09/2015 185.20p 188.00p 184.48p 185.50p 462450
01/09/2015 190.00p 190.00p 183.76p 187.70p 629890

*Close Price adjusted for both dividends and splits