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
18/05/2005 44.60p 45.55p 44.55p 45.55p 6031560
17/05/2005 44.60p 44.60p 44.45p 44.55p 1701980
16/05/2005 44.35p 44.45p 44.30p 44.45p 619570
13/05/2005 44.25p 44.35p 44.25p 44.30p 1013640
12/05/2005 44.30p 44.35p 44.25p 44.35p 1920990
11/05/2005 44.25p 44.25p 44.25p 44.25p 768720
10/05/2005 44.20p 44.25p 44.15p 44.25p 818760
09/05/2005 44.15p 44.15p 44.15p 44.15p 514220
06/05/2005 44.15p 44.15p 44.05p 44.15p 983180
05/05/2005 43.35p 44.10p 43.25p 44.05p 1026560
04/05/2005 43.20p 43.25p 43.20p 43.25p 2884150
03/05/2005 43.10p 43.20p 43.00p 43.20p 752830
29/04/2005 43.10p 43.25p 42.90p 43.00p 951130
28/04/2005 43.23p 43.25p 43.18p 43.25p 2016850
27/04/2005 43.25p 43.55p 43.18p 43.18p 566150
26/04/2005 43.90p 43.90p 43.55p 43.55p 790040
25/04/2005 43.75p 43.80p 43.75p 43.80p 804340
22/04/2005 43.70p 43.80p 43.45p 43.80p 1076670
21/04/2005 42.85p 43.45p 42.85p 43.45p 1490880
20/04/2005 42.70p 42.90p 42.55p 42.90p 1191520
19/04/2005 42.15p 42.55p 41.75p 42.55p 1813570
18/04/2005 41.10p 41.75p 40.80p 41.75p 686490
15/04/2005 41.50p 41.80p 41.30p 41.80p 1541180
14/04/2005 41.90p 42.25p 41.77p 41.77p 594590
13/04/2005 42.25p 42.40p 42.25p 42.25p 376540
12/04/2005 42.50p 42.55p 42.40p 42.40p 1060940
11/04/2005 42.55p 42.55p 42.55p 42.55p 387730
08/04/2005 42.55p 42.55p 42.55p 42.55p 1965760
07/04/2005 42.55p 42.55p 42.45p 42.55p 814380
06/04/2005 42.40p 42.45p 42.30p 42.45p 1290480
05/04/2005 42.15p 42.30p 42.15p 42.30p 826230
04/04/2005 42.30p 42.35p 42.10p 42.15p 653970
01/04/2005 42.95p 43.00p 42.53p 42.53p 946610
31/03/2005 43.45p 43.55p 43.00p 43.00p 519460
30/03/2005 43.30p 43.30p 43.30p 43.30p 2124410
29/03/2005 43.25p 43.30p 43.10p 43.30p 968160
24/03/2005 43.10p 43.10p 43.10p 43.10p 1424880
23/03/2005 43.05p 43.20p 43.05p 43.10p 2526290
22/03/2005 42.50p 43.20p 42.20p 43.20p 747680
21/03/2005 42.20p 42.20p 42.10p 42.20p 1388980
18/03/2005 42.10p 42.10p 42.10p 42.10p 1453580
17/03/2005 42.25p 42.40p 42.10p 42.10p 1148630
16/03/2005 42.40p 42.45p 42.40p 42.40p 1605160
15/03/2005 42.15p 42.45p 42.10p 42.45p 4060130
14/03/2005 42.45p 42.60p 42.00p 42.10p 1823730
11/03/2005 43.35p 43.45p 42.60p 42.60p 2561130
10/03/2005 43.58p 43.58p 43.45p 43.45p 295510
09/03/2005 43.58p 43.70p 43.58p 43.58p 11461190
08/03/2005 43.90p 43.95p 43.70p 43.70p 754480
07/03/2005 44.00p 44.00p 43.85p 43.95p 5774210
04/03/2005 43.80p 43.85p 43.75p 43.85p 2759810
03/03/2005 43.50p 43.75p 43.45p 43.75p 809290
02/03/2005 43.45p 43.45p 43.45p 43.45p 241860
01/03/2005 43.35p 43.45p 43.30p 43.45p 565100
28/02/2005 43.75p 43.80p 43.55p 43.55p 206730
25/02/2005 43.70p 43.70p 43.65p 43.70p 483770
24/02/2005 43.65p 43.65p 43.50p 43.65p 232970
23/02/2005 44.00p 44.40p 43.50p 43.50p 588300
22/02/2005 44.40p 44.45p 44.15p 44.40p 679210
21/02/2005 44.45p 44.45p 44.40p 44.45p 500700
18/02/2005 44.40p 44.65p 44.40p 44.40p 616410
17/02/2005 44.30p 44.65p 44.30p 44.65p 4429490
16/02/2005 44.40p 44.55p 44.40p 44.55p 3639870
15/02/2005 44.40p 44.45p 44.40p 44.45p 398810
14/02/2005 44.40p 44.45p 44.40p 44.40p 1790480
11/02/2005 44.40p 44.45p 44.40p 44.40p 593910
10/02/2005 44.75p 45.15p 44.45p 44.45p 2235770
09/02/2005 45.40p 45.45p 45.15p 45.15p 1704210
08/02/2005 45.10p 45.45p 44.95p 45.45p 765220
07/02/2005 44.90p 44.95p 44.85p 44.95p 308620
04/02/2005 44.85p 44.85p 44.85p 44.85p 724730
03/02/2005 44.95p 45.00p 44.85p 44.85p 2856960
02/02/2005 45.00p 45.00p 45.00p 45.00p 1010220
01/02/2005 45.00p 45.00p 45.00p 45.00p 195400
31/01/2005 45.10p 45.15p 45.00p 45.00p 260540
28/01/2005 45.15p 45.20p 45.15p 45.15p 662300
27/01/2005 45.55p 45.70p 45.20p 45.20p 649100
26/01/2005 46.00p 46.05p 45.70p 45.70p 2815670
25/01/2005 46.00p 46.05p 46.00p 46.05p 1488000
24/01/2005 46.00p 46.00p 46.00p 46.00p 1850560
21/01/2005 45.80p 46.00p 45.75p 46.00p 1054030
20/01/2005 45.75p 45.75p 45.75p 45.75p 396130
19/01/2005 45.75p 45.75p 45.75p 45.75p 243230
18/01/2005 45.75p 45.75p 45.75p 45.75p 368600
17/01/2005 45.75p 45.75p 45.75p 45.75p 807610
14/01/2005 45.80p 45.90p 45.75p 45.75p 1215670
13/01/2005 45.85p 45.95p 45.75p 45.90p 1224250
12/01/2005 45.65p 45.75p 45.65p 45.75p 1486060
11/01/2005 45.55p 45.60p 45.50p 45.60p 1814800
10/01/2005 45.50p 45.50p 45.50p 45.50p 1170640
07/01/2005 45.15p 45.50p 45.05p 45.50p 590560
06/01/2005 45.05p 45.05p 45.05p 45.05p 309370
05/01/2005 44.85p 45.05p 44.85p 45.05p 623570
04/01/2005 44.80p 45.05p 44.75p 45.05p 194980
31/12/2004 44.65p 44.75p 44.65p 44.75p 56630
30/12/2004 44.25p 44.65p 44.20p 44.65p 334650
29/12/2004 44.20p 44.20p 44.20p 44.20p 197670
24/12/2004 44.20p 44.20p 44.15p 44.20p 354960
23/12/2004 44.00p 44.15p 43.95p 44.15p 630390
22/12/2004 43.65p 43.95p 43.60p 43.95p 426020
21/12/2004 43.25p 43.60p 43.15p 43.60p 395060
20/12/2004 43.10p 43.15p 43.05p 43.15p 401570
17/12/2004 43.15p 43.55p 43.05p 43.05p 892430
16/12/2004 43.25p 43.55p 43.20p 43.55p 952100
15/12/2004 42.75p 43.20p 42.55p 43.20p 3467600
14/12/2004 42.45p 42.55p 42.40p 42.55p 436590
13/12/2004 42.35p 42.40p 42.30p 42.40p 373020
10/12/2004 42.35p 42.35p 42.30p 42.30p 424820
09/12/2004 42.35p 42.35p 42.35p 42.35p 767170
08/12/2004 42.75p 42.90p 42.35p 42.35p 1000800
07/12/2004 43.05p 43.05p 42.90p 42.90p 263840
06/12/2004 43.45p 43.50p 43.05p 43.05p 938590
03/12/2004 43.45p 43.55p 43.40p 43.50p 495870
02/12/2004 43.40p 43.40p 43.40p 43.40p 233120
01/12/2004 43.40p 43.50p 43.40p 43.40p 250520
30/11/2004 43.55p 43.60p 43.50p 43.50p 279450
29/11/2004 43.95p 44.00p 43.60p 43.60p 410080
26/11/2004 44.35p 44.40p 44.00p 44.00p 437680
25/11/2004 44.55p 44.55p 44.40p 44.40p 296040
24/11/2004 44.65p 44.70p 44.60p 44.60p 527260
23/11/2004 44.60p 44.70p 44.60p 44.70p 562320
22/11/2004 44.65p 44.90p 44.50p 44.60p 241030
19/11/2004 45.50p 45.55p 44.90p 44.90p 937020
18/11/2004 45.55p 45.55p 45.55p 45.55p 276990
17/11/2004 44.95p 45.55p 44.90p 45.55p 567480
16/11/2004 45.45p 45.45p 44.90p 44.90p 1255290
15/11/2004 45.25p 45.35p 45.25p 45.35p 224250
12/11/2004 45.40p 45.40p 45.25p 45.25p 437750
11/11/2004 45.40p 45.40p 45.35p 45.35p 183250
10/11/2004 45.35p 45.40p 45.35p 45.35p 594000
09/11/2004 45.50p 45.60p 45.40p 45.40p 385690
08/11/2004 45.60p 45.60p 45.60p 45.60p 140280
05/11/2004 45.35p 45.60p 44.75p 45.60p 370300
04/11/2004 45.50p 45.55p 44.75p 44.75p 395170
03/11/2004 44.75p 45.45p 44.35p 45.40p 184920
02/11/2004 44.35p 44.45p 44.25p 44.35p 639610
01/11/2004 44.30p 44.50p 44.25p 44.45p 358430
29/10/2004 44.25p 44.25p 44.25p 44.25p 293000
28/10/2004 44.10p 44.25p 43.75p 44.25p 468260
27/10/2004 43.35p 43.75p 43.15p 43.75p 1289070
26/10/2004 43.35p 43.55p 43.15p 43.15p 150950
25/10/2004 44.90p 45.40p 43.55p 43.55p 676030
22/10/2004 45.65p 45.70p 45.40p 45.40p 593320
21/10/2004 45.70p 45.73p 45.70p 45.70p 145870
20/10/2004 45.80p 45.85p 45.73p 45.73p 452140
19/10/2004 45.70p 45.85p 45.65p 45.85p 1564740
18/10/2004 45.65p 45.75p 45.65p 45.65p 269520
15/10/2004 45.95p 46.00p 45.70p 45.75p 664010
14/10/2004 45.95p 46.10p 45.95p 46.00p 476730
13/10/2004 46.10p 46.10p 46.10p 46.10p 2996710
12/10/2004 46.10p 46.17p 46.00p 46.10p 833160
11/10/2004 46.25p 46.25p 46.15p 46.15p 1371410
08/10/2004 46.80p 47.10p 46.20p 46.20p 843680
07/10/2004 47.40p 47.40p 47.10p 47.10p 484070
06/10/2004 47.40p 47.40p 47.35p 47.35p 343120
05/10/2004 47.50p 47.50p 47.35p 47.40p 486650
04/10/2004 47.00p 47.35p 46.65p 47.35p 469140
01/10/2004 46.60p 46.65p 46.45p 46.65p 850690
30/09/2004 46.35p 46.65p 46.30p 46.45p 958340
29/09/2004 45.70p 46.30p 45.65p 46.30p 397700
28/09/2004 46.35p 46.40p 45.60p 45.65p 542690
27/09/2004 46.40p 46.40p 46.40p 46.40p 202410
24/09/2004 46.25p 46.40p 46.25p 46.40p 1134190
23/09/2004 46.05p 46.10p 46.05p 46.10p 664420
22/09/2004 45.70p 46.05p 45.45p 46.05p 2088480
21/09/2004 45.08p 45.50p 45.00p 45.45p 476680
20/09/2004 45.00p 45.05p 44.95p 45.00p 723590
17/09/2004 44.95p 45.00p 44.95p 44.95p 545160
16/09/2004 44.80p 45.00p 44.80p 45.00p 293080
15/09/2004 45.00p 45.05p 44.85p 44.85p 170030
14/09/2004 45.05p 45.05p 45.05p 45.05p 123980
13/09/2004 45.05p 45.10p 44.95p 45.05p 443230
10/09/2004 45.15p 45.15p 45.10p 45.10p 415040
09/09/2004 45.40p 45.50p 45.15p 45.15p 207560
08/09/2004 45.50p 45.50p 45.50p 45.50p 190210
07/09/2004 45.70p 45.70p 45.50p 45.50p 534340
06/09/2004 45.60p 45.70p 45.50p 45.65p 264630
03/09/2004 45.30p 45.60p 45.30p 45.50p 230290
02/09/2004 44.60p 45.45p 44.50p 45.45p 151360
01/09/2004 44.15p 44.50p 44.05p 44.50p 183490
31/08/2004 44.15p 44.25p 44.05p 44.05p 292890
27/08/2004 44.20p 44.25p 44.15p 44.25p 143670
26/08/2004 43.38p 44.15p 43.10p 44.15p 462900
25/08/2004 42.70p 43.10p 42.60p 43.10p 160210
24/08/2004 42.40p 42.60p 42.35p 42.60p 515790
23/08/2004 40.90p 42.35p 40.85p 42.35p 834070
20/08/2004 40.85p 40.85p 40.85p 40.85p 619020
19/08/2004 40.45p 40.85p 40.25p 40.85p 667760
18/08/2004 40.25p 40.25p 40.25p 40.25p 655450
17/08/2004 40.50p 40.55p 40.25p 40.25p 300870
16/08/2004 41.10p 41.25p 40.55p 40.55p 115000
13/08/2004 41.40p 41.60p 41.25p 41.25p 389040
12/08/2004 41.68p 41.70p 41.60p 41.60p 134850
11/08/2004 41.85p 41.85p 41.70p 41.70p 197970
10/08/2004 41.80p 41.90p 41.65p 41.70p 320700
09/08/2004 42.15p 42.35p 41.90p 41.90p 163550
06/08/2004 42.55p 42.75p 42.35p 42.35p 341530
05/08/2004 42.75p 42.75p 42.75p 42.75p 363290
04/08/2004 42.70p 42.85p 42.60p 42.60p 1968560
03/08/2004 42.45p 42.85p 42.20p 42.85p 436330

*Close Price adjusted for both dividends and splits