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
02/08/2004 42.20p 42.20p 42.20p 42.20p 182440
30/07/2004 42.20p 42.35p 42.20p 42.20p 618250
29/07/2004 42.50p 42.50p 42.35p 42.35p 293210
28/07/2004 42.90p 42.95p 42.60p 42.60p 319050
27/07/2004 43.35p 43.45p 42.95p 42.95p 152460
26/07/2004 44.05p 44.15p 43.40p 43.45p 311950
23/07/2004 44.30p 44.35p 44.15p 44.15p 298900
22/07/2004 44.45p 44.75p 44.35p 44.35p 125120
21/07/2004 44.90p 45.10p 44.75p 44.75p 593150
20/07/2004 45.50p 45.65p 45.10p 45.10p 348040
19/07/2004 45.85p 46.05p 45.65p 45.65p 169170
16/07/2004 46.05p 46.05p 46.05p 46.05p 225370
15/07/2004 46.10p 46.15p 46.05p 46.05p 1297990
14/07/2004 46.15p 46.40p 46.15p 46.15p 181600
13/07/2004 46.45p 46.45p 46.40p 46.40p 585000
12/07/2004 46.60p 46.70p 46.50p 46.50p 181910
09/07/2004 46.70p 46.70p 46.70p 46.70p 602710
08/07/2004 46.85p 46.95p 46.75p 46.75p 800130
07/07/2004 47.00p 47.05p 46.95p 46.95p 323080
06/07/2004 47.05p 47.10p 47.05p 47.05p 916850
05/07/2004 46.95p 47.10p 46.90p 47.10p 283970
02/07/2004 46.90p 47.00p 46.90p 46.90p 192710
01/07/2004 47.25p 47.25p 47.00p 47.00p 88610
30/06/2004 47.10p 47.15p 47.05p 47.15p 160000
29/06/2004 46.85p 47.05p 46.80p 47.05p 854440
28/06/2004 46.80p 46.80p 46.80p 46.80p 94420
25/06/2004 46.80p 46.80p 46.80p 46.80p 716290
24/06/2004 46.05p 46.75p 46.05p 46.75p 208650
23/06/2004 45.90p 45.90p 45.90p 45.90p 488780
22/06/2004 45.90p 45.90p 45.90p 45.90p 796110
21/06/2004 45.90p 45.90p 45.90p 45.90p 1406920
18/06/2004 45.90p 46.00p 45.90p 45.90p 570440
17/06/2004 46.00p 46.00p 46.00p 46.00p 265340
16/06/2004 45.90p 45.90p 45.90p 46.00p 92750
15/06/2004 45.90p 45.90p 45.90p 45.90p 314660
14/06/2004 46.25p 46.25p 45.90p 45.90p 862910
11/06/2004 46.45p 46.45p 46.15p 46.15p 408420
10/06/2004 46.75p 47.00p 46.45p 46.45p 125560
09/06/2004 47.00p 47.05p 47.00p 47.00p 386710
08/06/2004 47.05p 47.10p 47.05p 47.05p 358990
07/06/2004 47.10p 47.10p 47.05p 47.10p 175260
04/06/2004 47.05p 47.05p 47.05p 47.05p 200550
03/06/2004 47.10p 47.15p 47.05p 47.05p 265570
02/06/2004 47.30p 47.35p 47.15p 47.15p 303560
01/06/2004 47.75p 47.80p 47.35p 47.35p 414870
28/05/2004 48.20p 48.20p 47.80p 47.80p 442800
27/05/2004 48.40p 48.40p 48.40p 48.40p 825000
26/05/2004 48.35p 48.40p 48.25p 48.40p 987430
25/05/2004 48.25p 48.25p 48.00p 48.25p 129440
24/05/2004 48.15p 48.25p 48.10p 48.25p 259120
21/05/2004 47.95p 48.10p 47.90p 48.10p 400700
20/05/2004 48.00p 48.05p 47.90p 47.90p 810330
19/05/2004 47.35p 48.05p 47.10p 48.05p 176070
18/05/2004 46.55p 47.10p 46.50p 47.10p 320910
17/05/2004 46.70p 47.25p 46.50p 46.50p 151560
14/05/2004 47.65p 47.75p 47.25p 47.25p 709910
13/05/2004 47.75p 47.90p 47.75p 47.75p 298140
12/05/2004 48.15p 48.15p 47.90p 47.90p 232560
11/05/2004 48.00p 48.00p 48.00p 48.00p 143580
10/05/2004 48.55p 48.95p 48.00p 48.00p 211760
07/05/2004 49.20p 49.95p 48.95p 48.95p 240440
06/05/2004 50.00p 50.10p 49.95p 49.95p 353030
05/05/2004 50.00p 50.10p 49.90p 50.10p 609190
04/05/2004 49.85p 49.90p 49.55p 49.90p 165280
30/04/2004 49.58p 49.70p 49.50p 49.55p 2192590
29/04/2004 49.75p 49.95p 49.65p 49.70p 477100
28/04/2004 50.35p 50.55p 49.95p 49.95p 353520
27/04/2004 50.60p 50.75p 50.55p 50.55p 1370580
26/04/2004 50.75p 50.75p 50.65p 50.75p 454070
23/04/2004 50.35p 50.65p 49.95p 50.65p 875500
22/04/2004 49.90p 49.95p 49.80p 49.95p 580590
21/04/2004 49.80p 49.80p 49.80p 49.80p 108220
20/04/2004 49.20p 49.80p 48.95p 49.80p 269150
19/04/2004 48.55p 48.95p 48.30p 48.95p 266790
16/04/2004 47.50p 48.30p 47.50p 48.30p 274860
15/04/2004 47.75p 47.60p 47.40p 47.55p 129760
14/04/2004 47.80p 47.90p 47.75p 47.75p 88440
13/04/2004 47.60p 47.90p 47.35p 47.90p 186080
08/04/2004 47.30p 47.30p 47.25p 47.30p 286350
07/04/2004 47.20p 47.25p 47.15p 47.25p 352120
06/04/2004 47.20p 47.25p 47.15p 47.15p 317910
05/04/2004 47.15p 47.15p 46.95p 47.15p 562580
02/04/2004 46.75p 46.95p 46.70p 46.95p 573470
01/04/2004 46.70p 46.70p 46.50p 46.70p 1217710
31/03/2004 46.60p 46.65p 46.60p 46.60p 515710
30/03/2004 46.60p 46.65p 46.40p 46.65p 441180
29/03/2004 46.35p 46.50p 46.25p 46.35p 407650
26/03/2004 45.80p 46.50p 46.05p 46.25p 529890
25/03/2004 45.70p 45.80p 45.30p 45.80p 329160
24/03/2004 45.70p 45.80p 45.60p 45.60p 210850
23/03/2004 45.80p 45.90p 45.80p 45.80p 304490
22/03/2004 46.70p 47.10p 45.85p 45.85p 332410
19/03/2004 47.20p 47.30p 47.20p 47.20p 587120
18/03/2004 47.20p 47.20p 47.10p 47.20p 113610
17/03/2004 47.20p 47.20p 47.15p 47.20p 318120
16/03/2004 47.45p 47.45p 47.05p 47.15p 383910
15/03/2004 48.05p 48.05p 47.70p 47.70p 181360
12/03/2004 48.25p 48.25p 47.85p 48.00p 514520
11/03/2004 48.75p 48.75p 48.40p 48.40p 437410
10/03/2004 48.70p 48.85p 48.55p 48.85p 565600
09/03/2004 49.00p 49.00p 49.00p 49.00p 831040
08/03/2004 48.75p 49.03p 48.75p 49.03p 368880
05/03/2004 48.10p 48.70p 48.10p 48.70p 475930
04/03/2004 47.85p 48.10p 47.85p 48.05p 3281260
03/03/2004 47.70p 47.75p 47.70p 47.75p 325030
02/03/2004 47.35p 47.60p 47.35p 47.60p 532190
01/03/2004 47.15p 47.15p 47.15p 47.15p 327440
27/02/2004 46.75p 47.10p 46.75p 47.10p 364230
26/02/2004 46.70p 46.70p 46.70p 46.70p 118530
25/02/2004 47.50p 47.50p 46.70p 46.70p 405310
24/02/2004 47.75p 47.75p 47.60p 47.60p 590740
23/02/2004 47.85p 47.85p 47.85p 47.85p 323080
20/02/2004 47.55p 47.85p 47.55p 47.85p 1652360
19/02/2004 47.00p 47.45p 47.00p 47.45p 763910
18/02/2004 46.65p 46.95p 46.65p 46.95p 926330
17/02/2004 46.60p 46.60p 46.60p 46.60p 491510
16/02/2004 46.60p 46.60p 46.55p 46.55p 382950
13/02/2004 46.35p 46.55p 46.35p 46.55p 823690
12/02/2004 46.20p 46.20p 46.20p 46.20p 631600
11/02/2004 46.15p 46.15p 46.15p 46.15p 1014550
10/02/2004 46.20p 46.20p 46.15p 46.15p 395810
09/02/2004 46.20p 46.25p 46.20p 46.25p 566030
06/02/2004 46.55p 46.55p 46.15p 46.15p 532500
05/02/2004 46.65p 46.65p 46.60p 46.65p 378150
04/02/2004 47.05p 47.05p 46.65p 46.70p 590580
03/02/2004 47.00p 47.25p 47.00p 47.15p 393930
02/02/2004 46.95p 46.95p 46.95p 46.95p 207110
30/01/2004 47.00p 47.00p 47.00p 47.00p 397650
29/01/2004 47.00p 47.00p 47.00p 47.00p 891450
28/01/2004 47.45p 47.45p 47.45p 47.45p 581850
27/01/2004 47.25p 47.45p 47.25p 47.45p 361420
26/01/2004 47.15p 47.15p 47.15p 47.15p 369070
23/01/2004 47.15p 47.15p 47.15p 47.15p 704480
22/01/2004 47.05p 47.05p 47.05p 47.05p 429040
21/01/2004 47.00p 47.00p 47.00p 47.00p 230220
20/01/2004 46.30p 47.10p 46.30p 47.00p 783550
19/01/2004 45.80p 46.20p 45.80p 46.20p 670150
16/01/2004 45.45p 45.55p 45.45p 45.55p 362510
15/01/2004 45.55p 45.55p 45.40p 45.40p 249260
14/01/2004 45.90p 45.90p 45.65p 45.65p 317840
13/01/2004 45.95p 45.95p 45.95p 45.95p 169790
12/01/2004 45.95p 45.95p 45.95p 45.95p 129490
09/01/2004 46.00p 46.00p 46.00p 46.00p 300620
08/01/2004 45.45p 45.85p 45.45p 45.85p 739940
07/01/2004 45.40p 45.40p 45.40p 45.40p 329980
06/01/2004 45.40p 45.40p 45.40p 45.40p 171930
05/01/2004 45.30p 45.30p 45.30p 45.30p 172950
02/01/2004 45.30p 45.30p 45.30p 45.30p 172040
31/12/2003 45.30p 45.30p 45.30p 45.30p 48510
30/12/2003 45.20p 45.25p 45.20p 45.25p 194560
29/12/2003 44.95p 44.95p 44.95p 44.95p 85800
24/12/2003 44.95p 44.95p 44.95p 44.95p 44700
23/12/2003 44.95p 44.95p 44.95p 44.95p 137600
22/12/2003 44.85p 44.85p 44.85p 44.85p 267670
19/12/2003 44.70p 44.80p 44.70p 44.80p 584240
18/12/2003 44.50p 44.50p 44.50p 44.50p 277340
17/12/2003 44.50p 44.50p 44.50p 44.50p 201660
16/12/2003 44.55p 44.55p 44.55p 44.55p 205930
15/12/2003 44.75p 44.75p 44.70p 44.70p 190540
12/12/2003 44.55p 44.55p 44.55p 44.55p 179790
11/12/2003 44.75p 44.75p 44.60p 44.60p 387880
10/12/2003 45.15p 45.15p 44.80p 44.80p 1246410
09/12/2003 45.40p 45.45p 45.40p 45.45p 740080
08/12/2003 45.15p 45.15p 45.15p 45.15p 189060
05/12/2003 45.10p 45.15p 45.10p 45.15p 271320
04/12/2003 45.05p 45.05p 45.05p 45.05p 1004260
03/12/2003 45.05p 45.05p 45.05p 45.05p 106380
02/12/2003 44.55p 44.95p 44.55p 44.95p 964290
01/12/2003 44.20p 44.30p 44.20p 44.20p 283410
28/11/2003 44.10p 44.10p 44.10p 44.10p 305530
27/11/2003 44.10p 44.10p 44.10p 44.10p 366280
26/11/2003 44.10p 44.10p 44.10p 44.10p 200140
25/11/2003 44.05p 44.15p 43.90p 44.15p 278410
24/11/2003 43.25p 43.70p 43.25p 43.70p 455270
21/11/2003 43.20p 43.20p 43.20p 43.20p 722660
20/11/2003 43.30p 43.30p 43.30p 43.30p 231440
19/11/2003 43.35p 43.35p 43.25p 43.30p 269250
18/11/2003 43.50p 43.50p 43.50p 43.50p 236270
17/11/2003 43.40p 43.40p 43.30p 43.30p 359930
14/11/2003 43.85p 43.90p 43.85p 43.90p 582770
13/11/2003 43.35p 43.75p 43.35p 43.75p 854050
12/11/2003 42.70p 42.75p 42.70p 42.75p 467160
11/11/2003 43.10p 43.10p 42.65p 42.65p 210130
10/11/2003 43.35p 43.35p 43.35p 43.35p 102430
07/11/2003 43.40p 43.40p 43.40p 43.40p 365840
06/11/2003 43.45p 43.45p 43.40p 43.40p 90140
05/11/2003 43.85p 43.85p 43.70p 43.70p 146970
04/11/2003 43.95p 43.95p 43.95p 43.95p 197720
03/11/2003 43.90p 43.90p 43.90p 43.90p 266140
31/10/2003 43.80p 43.80p 43.80p 43.80p 207260
30/10/2003 43.40p 43.80p 43.40p 43.80p 1156370
29/10/2003 43.40p 43.40p 43.35p 43.35p 103300
28/10/2003 43.35p 43.35p 43.30p 43.30p 309590
27/10/2003 43.40p 43.40p 43.40p 43.40p 269860
24/10/2003 43.40p 43.40p 43.40p 43.40p 296900
23/10/2003 43.70p 43.70p 43.40p 43.40p 547380
22/10/2003 44.90p 44.90p 44.50p 44.50p 263550
21/10/2003 44.95p 44.95p 44.95p 44.95p 200390
20/10/2003 45.05p 45.05p 44.95p 44.95p 111120
17/10/2003 45.20p 45.20p 45.20p 45.20p 358260

*Close Price adjusted for both dividends and splits