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
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
28/08/2015 191.00p 192.90p 189.01p 190.90p 617990
27/08/2015 187.00p 190.00p 186.00p 188.30p 578160
26/08/2015 175.00p 182.97p 175.00p 181.70p 753460
25/08/2015 175.80p 181.50p 171.00p 181.50p 1887290
24/08/2015 179.90p 179.90p 162.50p 171.50p 2457020
21/08/2015 191.80p 191.95p 183.50p 183.70p 1097950
20/08/2015 196.60p 197.00p 193.00p 193.00p 646300
19/08/2015 196.10p 199.03p 194.05p 195.50p 557580
18/08/2015 198.00p 199.98p 197.06p 197.60p 510730
17/08/2015 200.00p 200.00p 196.60p 197.40p 237050
14/08/2015 200.70p 200.70p 197.00p 198.30p 548070
13/08/2015 198.60p 202.60p 198.50p 200.00p 774320
12/08/2015 201.00p 202.00p 196.00p 197.70p 663310
11/08/2015 204.80p 205.13p 202.20p 202.30p 283450
10/08/2015 206.00p 206.50p 204.00p 206.40p 514470
07/08/2015 206.00p 206.00p 203.00p 203.90p 420440
06/08/2015 207.00p 210.00p 204.62p 205.50p 485910
05/08/2015 201.60p 206.70p 201.50p 206.50p 439830
04/08/2015 198.50p 203.20p 198.50p 202.50p 477900
03/08/2015 199.00p 201.00p 198.35p 200.90p 526690
31/07/2015 198.30p 199.50p 198.00p 199.30p 549120
30/07/2015 200.60p 201.97p 197.00p 197.20p 772990
29/07/2015 204.00p 204.00p 200.10p 200.30p 454970
28/07/2015 201.10p 203.30p 201.00p 202.00p 508620
27/07/2015 203.40p 204.90p 200.60p 200.60p 497530
24/07/2015 209.10p 210.40p 203.50p 203.80p 601630
23/07/2015 209.50p 209.50p 207.10p 207.60p 670540
22/07/2015 209.50p 209.90p 207.10p 207.10p 801360
21/07/2015 208.50p 210.85p 207.86p 209.70p 531970
20/07/2015 206.00p 209.00p 205.71p 208.80p 907560
17/07/2015 203.00p 206.83p 203.00p 206.30p 454750
16/07/2015 204.80p 205.38p 203.09p 205.20p 749860
15/07/2015 202.00p 206.32p 200.00p 205.00p 544110
14/07/2015 199.00p 200.90p 198.50p 200.90p 459320
13/07/2015 197.50p 199.00p 196.50p 198.10p 970150
10/07/2015 197.00p 197.92p 196.40p 196.60p 393880
09/07/2015 193.10p 195.17p 193.10p 194.00p 293870
08/07/2015 193.00p 194.30p 193.00p 193.00p 295200
07/07/2015 195.60p 197.57p 193.00p 193.00p 243890
06/07/2015 195.10p 197.00p 192.80p 196.50p 389450
03/07/2015 196.40p 197.00p 195.60p 197.00p 248790
02/07/2015 195.90p 197.30p 194.00p 197.30p 349970
01/07/2015 189.10p 195.50p 189.10p 195.50p 665480
30/06/2015 189.40p 190.30p 186.90p 190.20p 525330
29/06/2015 189.50p 189.72p 186.50p 188.00p 343380
26/06/2015 190.20p 191.30p 190.00p 190.80p 366670
25/06/2015 191.00p 191.50p 189.08p 191.10p 606780
24/06/2015 191.40p 192.83p 190.00p 191.00p 243860
23/06/2015 189.90p 191.40p 188.76p 191.40p 509740
22/06/2015 189.40p 189.40p 187.10p 189.10p 760860
19/06/2015 189.60p 189.60p 187.20p 187.80p 1068830
18/06/2015 190.90p 190.90p 185.80p 187.60p 625940
17/06/2015 191.80p 192.80p 189.05p 189.20p 275250
16/06/2015 194.30p 194.97p 190.80p 190.80p 626450
15/06/2015 195.10p 197.00p 194.00p 194.20p 582040
12/06/2015 197.50p 198.50p 195.90p 198.10p 381610
11/06/2015 196.20p 198.36p 195.95p 197.70p 274330
10/06/2015 199.00p 199.00p 196.20p 197.90p 302660
09/06/2015 198.90p 199.52p 197.60p 198.40p 408050
08/06/2015 200.00p 200.00p 198.30p 198.50p 523280
05/06/2015 199.30p 199.30p 197.50p 197.90p 254920
04/06/2015 198.50p 199.40p 197.30p 197.70p 473940
03/06/2015 197.40p 201.10p 195.72p 199.70p 607410
02/06/2015 196.20p 197.33p 195.37p 196.00p 483920
01/06/2015 195.40p 196.80p 194.00p 196.80p 452700
29/05/2015 194.70p 195.00p 193.30p 194.00p 453820
28/05/2015 192.70p 194.60p 192.70p 194.60p 490140
27/05/2015 191.50p 193.80p 189.64p 193.00p 455320
26/05/2015 190.00p 191.50p 189.22p 190.00p 372730
22/05/2015 190.50p 191.00p 188.80p 190.50p 496570
21/05/2015 190.50p 190.62p 188.02p 189.30p 600410
20/05/2015 191.40p 191.50p 188.52p 190.80p 510340
19/05/2015 189.50p 190.70p 188.22p 190.70p 717650
18/05/2015 190.50p 190.50p 187.50p 187.60p 390550
15/05/2015 189.50p 190.00p 187.51p 189.90p 446910
14/05/2015 189.80p 189.80p 188.00p 188.50p 434290
13/05/2015 189.50p 191.35p 188.50p 189.00p 432780
12/05/2015 192.60p 192.60p 188.50p 189.20p 653260
11/05/2015 190.00p 194.50p 189.36p 192.40p 639530
08/05/2015 183.50p 188.50p 183.50p 188.50p 1010800
07/05/2015 186.30p 186.30p 182.70p 183.50p 589440
06/05/2015 188.00p 189.30p 185.00p 185.10p 485970
05/05/2015 186.80p 190.50p 186.70p 187.20p 672060
01/05/2015 185.60p 186.20p 182.42p 186.20p 715130
30/04/2015 187.50p 187.50p 184.80p 184.80p 515620
29/04/2015 191.90p 191.90p 186.50p 186.50p 813420
28/04/2015 193.40p 193.40p 189.80p 191.40p 769410
27/04/2015 195.00p 195.56p 193.57p 194.20p 382310
24/04/2015 196.00p 196.00p 193.92p 194.50p 379260
23/04/2015 194.50p 195.65p 194.10p 194.60p 532280
22/04/2015 195.00p 196.00p 192.06p 194.60p 1218870
21/04/2015 193.10p 194.70p 191.15p 194.30p 1057070
20/04/2015 193.00p 194.90p 191.44p 192.90p 1047690
17/04/2015 195.30p 195.30p 191.05p 192.80p 800200
16/04/2015 198.90p 198.90p 193.50p 193.80p 563030
15/04/2015 198.30p 198.80p 197.32p 198.80p 621370
14/04/2015 198.40p 198.40p 195.50p 198.00p 817220
13/04/2015 197.00p 198.35p 196.68p 198.30p 863260
10/04/2015 193.20p 197.00p 193.20p 197.00p 1037030
09/04/2015 190.90p 193.80p 190.90p 193.70p 734890
08/04/2015 191.90p 192.50p 190.01p 191.10p 709220
07/04/2015 190.50p 192.00p 189.60p 190.60p 709050
02/04/2015 186.60p 190.10p 186.60p 190.00p 814730
01/04/2015 192.00p 192.00p 186.50p 188.80p 1200290
31/03/2015 194.00p 194.98p 191.50p 193.00p 958000
30/03/2015 190.00p 194.90p 189.16p 194.00p 1123180
27/03/2015 188.10p 191.00p 188.10p 190.40p 736100
26/03/2015 190.00p 190.50p 181.00p 188.50p 1385800
25/03/2015 197.00p 197.60p 191.10p 191.30p 775740
24/03/2015 197.00p 197.70p 195.50p 196.60p 891700
23/03/2015 197.20p 199.00p 195.93p 197.20p 771130
20/03/2015 194.20p 199.24p 194.20p 196.10p 1230470
19/03/2015 193.00p 194.50p 191.39p 194.20p 740670
18/03/2015 190.50p 192.00p 189.40p 190.90p 1045310
17/03/2015 190.90p 190.90p 188.22p 190.30p 761070
16/03/2015 185.00p 190.30p 185.00p 189.90p 519670
13/03/2015 184.70p 187.50p 183.25p 186.20p 852550
12/03/2015 181.20p 184.30p 180.20p 184.00p 633510
11/03/2015 182.60p 182.60p 178.30p 180.30p 1443100
10/03/2015 187.10p 187.40p 181.60p 182.00p 624590
09/03/2015 188.00p 189.78p 185.40p 185.50p 759840
06/03/2015 188.80p 189.41p 188.08p 188.60p 413880
05/03/2015 186.00p 189.80p 186.00p 189.10p 512790
04/03/2015 185.00p 185.70p 183.24p 185.70p 539260
03/03/2015 186.70p 186.73p 183.50p 184.30p 522030
02/03/2015 188.50p 188.70p 185.11p 185.60p 664870
27/02/2015 188.00p 188.56p 186.61p 187.60p 504990
26/02/2015 189.00p 190.80p 186.96p 188.20p 876600
25/02/2015 188.40p 188.70p 187.24p 187.80p 508100
24/02/2015 187.50p 188.40p 186.79p 187.20p 1119610
23/02/2015 182.50p 188.00p 182.50p 187.50p 540460
20/02/2015 183.00p 184.00p 182.10p 183.80p 597200
19/02/2015 182.00p 182.80p 181.50p 182.80p 472060
18/02/2015 180.70p 181.93p 180.70p 181.30p 459230
17/02/2015 181.50p 181.50p 179.70p 180.40p 415270
16/02/2015 180.00p 181.50p 180.00p 180.50p 506820
13/02/2015 178.00p 181.10p 177.58p 180.10p 687490
12/02/2015 177.50p 178.50p 176.64p 177.60p 507640
11/02/2015 177.70p 178.10p 176.10p 177.90p 449420
10/02/2015 177.00p 177.50p 176.00p 176.60p 470340
09/02/2015 180.00p 180.00p 177.10p 177.20p 552240
06/02/2015 177.50p 180.50p 177.50p 180.40p 352600
05/02/2015 180.00p 180.00p 176.91p 177.60p 522810
04/02/2015 183.10p 185.00p 178.45p 179.90p 854260
03/02/2015 184.50p 187.40p 181.61p 183.50p 864240
02/02/2015 185.90p 187.11p 183.10p 184.10p 606800
30/01/2015 186.60p 188.00p 186.11p 186.90p 458030
29/01/2015 184.40p 185.79p 184.00p 185.30p 557110
28/01/2015 184.80p 186.50p 184.80p 186.00p 436030
27/01/2015 187.50p 188.40p 184.20p 184.20p 730220
26/01/2015 187.50p 187.50p 185.50p 186.10p 523880
23/01/2015 186.00p 187.35p 185.51p 186.40p 592830
22/01/2015 186.20p 188.10p 183.90p 184.50p 1090830
21/01/2015 184.90p 185.50p 183.66p 185.00p 722380
20/01/2015 181.90p 184.93p 181.80p 183.90p 989580
19/01/2015 177.00p 183.40p 177.00p 181.90p 758810
16/01/2015 178.20p 178.20p 176.00p 176.40p 467400
15/01/2015 178.50p 178.50p 176.30p 177.40p 350660
14/01/2015 177.60p 178.50p 175.54p 176.30p 686860
13/01/2015 175.80p 179.00p 175.80p 178.40p 1041560
12/01/2015 177.00p 177.78p 175.80p 176.80p 879820
09/01/2015 175.20p 176.17p 174.82p 175.00p 377460
08/01/2015 172.90p 175.54p 172.13p 175.30p 911570
07/01/2015 172.00p 172.00p 169.50p 170.10p 627730
06/01/2015 170.70p 171.75p 170.12p 170.90p 307540
05/01/2015 170.00p 171.45p 169.40p 170.50p 398170
02/01/2015 170.60p 171.37p 169.70p 170.60p 189060
31/12/2014 170.80p 171.80p 170.24p 171.35p 102600
30/12/2014 171.80p 171.90p 170.30p 171.10p 353430
29/12/2014 171.00p 172.50p 169.50p 170.70p 387820
24/12/2014 170.00p 171.00p 169.00p 170.50p 165930
23/12/2014 169.50p 170.60p 167.67p 169.90p 818790
22/12/2014 168.50p 169.80p 167.86p 168.90p 555640
19/12/2014 167.50p 168.88p 166.43p 167.90p 723370
18/12/2014 162.20p 166.50p 162.20p 165.90p 1125310
17/12/2014 162.50p 162.50p 160.10p 160.90p 453170
16/12/2014 164.70p 164.70p 159.66p 162.30p 1139220
15/12/2014 166.40p 166.50p 163.30p 163.70p 820100
12/12/2014 168.30p 168.30p 166.23p 166.30p 517540

*Close Price adjusted for both dividends and splits