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
28/02/2006 57.85p 58.00p 57.85p 58.00p 803010
27/02/2006 57.90p 58.15p 57.85p 58.00p 698900
24/02/2006 58.05p 58.05p 58.05p 58.05p 576280
23/02/2006 58.00p 58.10p 57.75p 57.75p 412220
22/02/2006 57.80p 57.90p 57.60p 57.60p 453350
21/02/2006 57.70p 57.90p 57.70p 57.80p 987310
20/02/2006 57.20p 57.20p 57.15p 57.15p 293380
17/02/2006 57.15p 57.20p 57.15p 57.20p 711230
16/02/2006 56.85p 56.90p 56.80p 56.90p 122420
15/02/2006 56.80p 56.85p 56.80p 56.85p 850810
14/02/2006 57.05p 57.15p 56.95p 57.15p 1274140
13/02/2006 57.30p 57.35p 57.10p 57.35p 489450
10/02/2006 58.20p 58.20p 57.10p 57.30p 619600
09/02/2006 57.40p 57.70p 56.80p 57.70p 673930
08/02/2006 56.80p 56.80p 56.45p 56.80p 1188180
07/02/2006 57.05p 57.05p 56.80p 56.90p 522700
06/02/2006 56.90p 57.20p 56.90p 57.20p 313890
03/02/2006 56.90p 57.30p 56.90p 56.90p 704440
02/02/2006 57.20p 57.35p 57.20p 57.35p 685750
01/02/2006 57.25p 57.55p 57.20p 57.55p 329640
31/01/2006 57.25p 57.60p 57.00p 57.55p 432310
30/01/2006 57.50p 57.60p 57.50p 57.60p 184900
27/01/2006 57.10p 57.55p 56.85p 57.55p 412560
26/01/2006 56.65p 56.85p 56.65p 56.85p 642120
25/01/2006 56.55p 56.70p 56.45p 56.70p 681360
24/01/2006 56.35p 56.60p 56.35p 56.60p 420260
23/01/2006 56.55p 57.40p 56.35p 56.55p 2034560
20/01/2006 57.65p 57.65p 57.25p 57.25p 1008830
19/01/2006 56.30p 57.65p 56.30p 57.55p 666860
18/01/2006 56.80p 57.05p 56.30p 56.55p 1066520
17/01/2006 57.05p 57.30p 56.80p 57.05p 220920
16/01/2006 57.00p 57.30p 57.00p 57.30p 297700
13/01/2006 57.55p 57.60p 57.00p 57.40p 253630
12/01/2006 57.65p 57.65p 57.60p 57.60p 976460
11/01/2006 57.30p 58.00p 56.40p 57.90p 1703420
10/01/2006 57.20p 57.35p 57.20p 57.30p 1032080
09/01/2006 57.00p 57.20p 55.10p 57.10p 761740
06/01/2006 57.00p 57.10p 57.00p 57.10p 423900
05/01/2006 57.20p 57.30p 57.00p 57.05p 342010
04/01/2006 56.50p 57.15p 56.50p 57.15p 3110660
03/01/2006 56.60p 56.95p 55.10p 56.95p 994920
30/12/2005 56.70p 56.70p 56.45p 56.55p 81240
29/12/2005 56.30p 56.70p 56.20p 56.45p 281660
28/12/2005 56.15p 57.10p 55.90p 56.20p 568470
23/12/2005 56.30p 56.45p 56.25p 56.25p 212320
22/12/2005 55.70p 57.10p 55.50p 56.25p 438740
21/12/2005 55.40p 55.55p 55.30p 55.45p 114270
20/12/2005 55.80p 55.80p 55.30p 55.30p 316150
19/12/2005 55.10p 55.80p 55.10p 55.65p 537270
16/12/2005 55.30p 55.30p 55.05p 55.05p 1011870
15/12/2005 55.20p 55.30p 55.20p 55.30p 500640
14/12/2005 55.20p 55.20p 54.95p 54.95p 543000
13/12/2005 54.90p 55.05p 54.90p 55.05p 2203430
12/12/2005 55.25p 56.80p 54.90p 55.05p 388790
09/12/2005 55.00p 55.30p 55.00p 55.30p 1377810
08/12/2005 55.05p 59.10p 55.00p 55.25p 502360
07/12/2005 55.30p 55.45p 55.30p 55.45p 1118270
06/12/2005 56.00p 56.00p 55.20p 55.65p 8133120
05/12/2005 55.70p 56.00p 55.70p 55.70p 533230
02/12/2005 55.40p 56.30p 55.10p 55.75p 492240
01/12/2005 55.50p 55.55p 55.10p 55.40p 507270
30/11/2005 55.80p 56.30p 55.50p 55.55p 824800
29/11/2005 56.20p 56.35p 56.00p 56.20p 210670
28/11/2005 56.50p 56.50p 56.20p 56.35p 411700
25/11/2005 56.40p 56.40p 56.35p 56.35p 428280
24/11/2005 56.40p 56.40p 56.40p 56.40p 464240
23/11/2005 56.05p 56.40p 56.05p 56.40p 750080
22/11/2005 57.00p 57.00p 56.05p 56.30p 560640
21/11/2005 56.30p 56.60p 56.30p 56.30p 1146210
18/11/2005 54.70p 56.30p 54.70p 56.30p 488950
17/11/2005 54.60p 55.45p 54.60p 54.95p 607270
16/11/2005 54.60p 54.85p 54.60p 54.85p 206450
15/11/2005 54.80p 54.95p 54.60p 54.90p 342320
14/11/2005 55.20p 55.20p 54.80p 54.95p 858140
11/11/2005 55.00p 55.20p 54.50p 54.85p 627510
10/11/2005 54.40p 55.00p 54.35p 54.85p 737030
09/11/2005 54.35p 54.35p 54.30p 54.30p 243900
08/11/2005 54.60p 54.70p 54.20p 54.35p 438720
07/11/2005 53.50p 54.60p 53.00p 54.50p 574000
04/11/2005 52.60p 53.15p 52.35p 53.15p 1655760
03/11/2005 51.80p 52.70p 51.00p 52.70p 1037350
02/11/2005 51.60p 51.90p 51.60p 51.85p 1511190
01/11/2005 51.60p 51.60p 51.60p 51.60p 323120
31/10/2005 51.00p 51.60p 50.85p 51.60p 1759300
28/10/2005 51.40p 51.40p 50.60p 50.85p 299390
27/10/2005 51.50p 51.65p 50.80p 50.80p 426930
26/10/2005 51.30p 51.65p 51.30p 51.65p 325050
25/10/2005 51.40p 51.50p 51.30p 51.40p 808880
24/10/2005 50.90p 51.40p 50.90p 51.30p 355820
21/10/2005 51.70p 52.20p 50.90p 51.00p 1487390
20/10/2005 52.00p 52.50p 51.35p 52.05p 2103410
19/10/2005 51.60p 52.00p 51.35p 51.45p 972550
18/10/2005 52.00p 52.00p 51.80p 51.80p 323820
17/10/2005 51.70p 52.00p 51.70p 51.95p 629010
14/10/2005 51.40p 51.95p 51.10p 51.75p 2855550
13/10/2005 52.50p 52.75p 50.70p 51.70p 1084820
12/10/2005 52.85p 52.90p 52.50p 52.75p 231510
11/10/2005 52.80p 53.10p 52.80p 52.90p 672740
10/10/2005 53.25p 53.30p 53.00p 53.00p 817630
07/10/2005 53.70p 53.80p 53.25p 53.35p 1580750
06/10/2005 54.20p 54.20p 53.70p 54.10p 3590980
05/10/2005 55.20p 55.20p 54.20p 54.35p 656720
04/10/2005 53.05p 55.20p 52.65p 54.65p 3398340
03/10/2005 52.50p 52.65p 52.50p 52.65p 407390
30/09/2005 52.45p 52.65p 52.50p 52.60p 1057520
29/09/2005 52.45p 52.50p 52.45p 52.50p 434830
28/09/2005 52.10p 52.45p 51.85p 52.45p 841860
27/09/2005 51.50p 52.10p 51.50p 52.00p 848000
26/09/2005 51.45p 52.30p 50.95p 51.75p 655400
23/09/2005 51.65p 51.65p 51.35p 51.35p 344230
22/09/2005 51.70p 51.70p 51.25p 51.35p 318950
21/09/2005 52.10p 52.15p 51.70p 52.05p 467180
20/09/2005 52.10p 52.15p 52.10p 52.15p 189660
19/09/2005 51.85p 52.20p 51.80p 52.20p 271430
16/09/2005 51.88p 51.88p 51.80p 51.80p 209000
15/09/2005 51.77p 51.88p 51.65p 51.67p 215360
14/09/2005 51.55p 51.77p 51.50p 51.65p 2540660
13/09/2005 51.70p 51.82p 51.42p 51.70p 231320
12/09/2005 51.15p 51.75p 51.15p 51.75p 678990
09/09/2005 51.05p 51.20p 50.95p 51.20p 236040
08/09/2005 50.90p 51.10p 50.70p 50.95p 118460
07/09/2005 50.85p 51.05p 50.50p 50.75p 564510
06/09/2005 50.83p 51.05p 50.73p 51.05p 8087960
05/09/2005 50.93p 51.10p 50.93p 51.05p 1115340
02/09/2005 50.95p 51.13p 50.90p 51.10p 286360
01/09/2005 50.58p 51.20p 50.52p 51.10p 375480
31/08/2005 49.65p 50.52p 49.65p 50.52p 797380
30/08/2005 49.40p 49.90p 49.40p 49.65p 1216120
29/08/2005 49.40p 49.40p 49.40p 49.40p 0
26/08/2005 49.70p 49.80p 49.20p 49.40p 1060540
25/08/2005 49.50p 49.70p 49.20p 49.20p 546400
24/08/2005 49.80p 50.00p 49.30p 49.35p 416160
23/08/2005 49.35p 50.00p 49.00p 50.00p 1571060
22/08/2005 49.15p 49.40p 48.98p 49.00p 403800
19/08/2005 49.07p 49.32p 48.90p 49.20p 324980
18/08/2005 48.95p 49.00p 48.75p 48.90p 940800
17/08/2005 49.75p 49.90p 48.85p 49.00p 496940
16/08/2005 50.42p 50.45p 49.75p 49.85p 518450
15/08/2005 50.60p 50.90p 50.00p 50.45p 277670
12/08/2005 51.00p 51.60p 50.50p 50.50p 514720
11/08/2005 51.55p 51.80p 51.00p 51.00p 557870
10/08/2005 52.00p 52.30p 51.60p 51.80p 274550
09/08/2005 52.05p 52.32p 51.60p 51.60p 3426960
08/08/2005 51.95p 52.25p 51.90p 52.25p 576850
05/08/2005 52.30p 52.42p 51.60p 52.10p 907480
04/08/2005 52.35p 52.80p 52.25p 52.53p 451690
03/08/2005 52.30p 52.70p 52.00p 52.60p 14213680
02/08/2005 51.90p 52.15p 51.70p 52.00p 599830
01/08/2005 51.90p 52.20p 51.75p 51.85p 1398310
29/07/2005 51.75p 52.80p 51.50p 51.75p 2532960
28/07/2005 51.60p 51.70p 51.00p 51.50p 486600
27/07/2005 51.95p 52.05p 51.00p 51.00p 983560
26/07/2005 53.32p 53.45p 51.70p 52.05p 828070
25/07/2005 52.72p 54.00p 52.75p 53.45p 956300
22/07/2005 52.40p 52.78p 52.25p 52.78p 676440
21/07/2005 51.10p 52.40p 51.00p 52.25p 576110
20/07/2005 49.95p 51.20p 49.55p 51.00p 1101720
19/07/2005 49.00p 50.30p 49.00p 50.30p 838940
18/07/2005 48.90p 49.20p 48.75p 49.00p 488210
15/07/2005 49.00p 49.20p 48.65p 48.83p 631520
14/07/2005 49.20p 49.20p 48.70p 49.20p 565900
13/07/2005 48.90p 49.05p 48.65p 48.85p 1145050
12/07/2005 48.85p 49.20p 48.60p 48.95p 256930
11/07/2005 47.28p 49.20p 47.25p 48.85p 1314200
08/07/2005 46.20p 47.25p 46.10p 47.25p 3943420
07/07/2005 46.75p 46.80p 45.90p 46.10p 232600
06/07/2005 46.70p 46.85p 46.65p 46.80p 686260
05/07/2005 46.65p 46.70p 46.65p 46.65p 157270
04/07/2005 46.70p 46.70p 46.70p 46.70p 102750
01/07/2005 46.70p 46.75p 46.70p 46.70p 182360
30/06/2005 46.75p 46.75p 46.75p 46.75p 415830
29/06/2005 46.75p 46.75p 46.75p 46.75p 190690
28/06/2005 46.35p 46.75p 46.25p 46.75p 453790
27/06/2005 46.45p 46.50p 46.25p 46.25p 1032710
24/06/2005 46.50p 46.60p 46.50p 46.50p 208890
23/06/2005 46.40p 46.60p 46.35p 46.60p 1832170
22/06/2005 45.95p 46.35p 45.90p 46.35p 863230
21/06/2005 45.90p 45.90p 45.80p 45.90p 945670
20/06/2005 45.80p 45.80p 45.75p 45.80p 377610
17/06/2005 45.60p 45.75p 45.55p 45.75p 649460
16/06/2005 45.35p 45.55p 45.20p 45.55p 398780
15/06/2005 44.95p 45.30p 44.90p 45.20p 413530
14/06/2005 44.65p 44.90p 44.65p 44.90p 615340
13/06/2005 44.65p 44.70p 44.60p 44.70p 544360
10/06/2005 44.45p 44.60p 44.40p 44.60p 545560
09/06/2005 44.40p 44.50p 44.40p 44.40p 348770
08/06/2005 44.88p 44.95p 44.50p 44.50p 2275950
07/06/2005 45.20p 45.25p 44.95p 44.95p 2688000
06/06/2005 45.50p 45.70p 45.25p 45.25p 382350
03/06/2005 45.85p 45.85p 45.70p 45.70p 1075660
02/06/2005 45.70p 45.80p 45.70p 45.75p 358970
01/06/2005 45.80p 45.85p 45.80p 45.80p 572100
31/05/2005 45.85p 45.85p 45.80p 45.85p 266810
27/05/2005 46.05p 46.05p 45.80p 45.80p 530440
26/05/2005 45.95p 46.00p 45.95p 46.00p 919400
25/05/2005 46.00p 46.00p 46.00p 46.00p 335080
24/05/2005 46.30p 46.30p 46.00p 46.00p 2241800
23/05/2005 46.20p 46.30p 46.20p 46.20p 414340
20/05/2005 46.35p 46.35p 46.25p 46.30p 860990
19/05/2005 45.70p 46.30p 45.55p 46.30p 4661660

*Close Price adjusted for both dividends and splits