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
02/01/2003 35.35p 35.45p 35.35p 35.45p 252650
31/12/2002 35.75p 35.75p 35.25p 35.25p 7030
30/12/2002 35.25p 35.25p 35.25p 35.25p 17810
27/12/2002 35.40p 35.40p 35.25p 35.25p 53580
24/12/2002 35.35p 35.45p 35.35p 35.45p 32800
23/12/2002 35.45p 35.50p 35.40p 35.45p 158920
20/12/2002 35.40p 35.40p 35.40p 35.40p 306030
19/12/2002 35.35p 35.35p 35.35p 35.35p 75280
18/12/2002 35.55p 35.55p 35.35p 35.35p 117640
17/12/2002 35.60p 35.60p 35.60p 35.60p 280530
16/12/2002 35.75p 35.75p 35.60p 35.70p 1522640
13/12/2002 36.35p 36.35p 35.95p 35.95p 148800
12/12/2002 36.40p 36.45p 36.40p 36.40p 265570
11/12/2002 36.50p 36.50p 36.50p 36.50p 236980
10/12/2002 36.40p 36.40p 36.40p 36.40p 130310
09/12/2002 36.45p 36.50p 36.45p 36.45p 106300
06/12/2002 37.40p 37.40p 36.35p 36.35p 160390
05/12/2002 37.60p 37.65p 37.45p 37.45p 210030
04/12/2002 37.80p 37.80p 37.70p 37.70p 302210
03/12/2002 38.53p 38.53p 37.85p 37.85p 3872230
02/12/2002 38.85p 38.85p 38.55p 38.55p 70990
29/11/2002 38.70p 38.90p 38.70p 38.75p 489000
28/11/2002 37.80p 38.65p 37.80p 38.65p 1111820
27/11/2002 37.20p 37.70p 37.20p 37.70p 336660
26/11/2002 37.35p 37.35p 37.30p 37.30p 320250
25/11/2002 37.60p 37.60p 37.60p 37.60p 170080
22/11/2002 37.50p 37.55p 37.50p 37.55p 685840
21/11/2002 37.35p 37.40p 37.35p 37.40p 682060
20/11/2002 36.85p 36.90p 36.85p 36.90p 317300
19/11/2002 36.75p 36.80p 36.75p 36.80p 1016240
18/11/2002 36.35p 36.70p 36.35p 36.70p 254850
15/11/2002 36.25p 36.30p 36.25p 36.30p 350830
14/11/2002 36.15p 36.15p 36.15p 36.15p 205500
13/11/2002 36.55p 36.55p 36.15p 36.15p 240400
12/11/2002 36.40p 36.50p 36.40p 36.50p 812640
11/11/2002 36.65p 36.65p 36.35p 36.35p 279430
08/11/2002 36.75p 36.75p 36.50p 36.75p 396820
07/11/2002 36.45p 36.85p 36.45p 36.85p 1350360
06/11/2002 35.65p 36.30p 35.65p 36.30p 1292520
05/11/2002 35.40p 35.40p 35.40p 35.40p 366780
04/11/2002 34.80p 35.35p 34.80p 35.25p 284630
01/11/2002 34.50p 34.65p 34.50p 34.65p 434110
31/10/2002 34.05p 34.55p 34.05p 34.55p 580050
30/10/2002 33.50p 33.90p 33.50p 33.90p 218850
29/10/2002 33.95p 33.95p 33.40p 33.40p 1648670
28/10/2002 33.95p 34.10p 33.95p 34.10p 191590
25/10/2002 34.35p 34.35p 33.85p 33.85p 205610
24/10/2002 34.45p 34.55p 34.45p 34.55p 894070
23/10/2002 34.90p 34.90p 34.35p 34.35p 571280
22/10/2002 34.60p 34.85p 34.60p 34.85p 1077600
21/10/2002 33.90p 34.40p 33.90p 34.35p 146880
18/10/2002 33.70p 33.95p 33.50p 33.85p 885020
17/10/2002 32.60p 33.60p 32.60p 33.60p 292430
16/10/2002 32.55p 32.60p 32.45p 32.60p 435210
15/10/2002 31.40p 32.65p 31.40p 32.65p 153460
14/10/2002 30.35p 30.95p 30.35p 30.95p 399590
11/10/2002 28.40p 30.25p 28.40p 30.25p 743250
10/10/2002 27.80p 28.25p 27.75p 28.25p 802470
09/10/2002 28.55p 28.55p 28.15p 28.15p 981710
08/10/2002 29.05p 29.05p 28.65p 28.65p 279830
07/10/2002 29.75p 29.75p 29.10p 29.10p 254230
04/10/2002 31.20p 31.20p 30.15p 30.15p 525010
03/10/2002 30.90p 31.25p 30.80p 31.25p 339530
02/10/2002 30.55p 31.30p 30.55p 31.10p 567800
01/10/2002 28.95p 29.90p 28.95p 29.90p 535580
30/09/2002 29.60p 29.60p 28.75p 28.75p 291500
27/09/2002 30.10p 30.10p 30.10p 30.10p 218060
26/09/2002 29.75p 30.30p 29.75p 30.30p 1310810
25/09/2002 28.50p 29.70p 28.35p 29.70p 170000
24/09/2002 30.45p 30.45p 28.50p 28.50p 259120
23/09/2002 31.60p 31.60p 30.70p 30.70p 96160
20/09/2002 32.00p 32.00p 31.50p 31.60p 568610
19/09/2002 34.20p 34.20p 33.05p 33.05p 59610
18/09/2002 34.90p 34.90p 34.30p 34.30p 197190
17/09/2002 35.45p 35.45p 35.40p 35.40p 114270
16/09/2002 34.80p 34.85p 34.80p 34.85p 206790
13/09/2002 35.75p 35.75p 34.75p 34.75p 182640
12/09/2002 36.05p 36.10p 35.95p 35.95p 224050
11/09/2002 35.75p 36.10p 35.75p 36.10p 104690
10/09/2002 34.90p 35.70p 34.90p 35.70p 319850
09/09/2002 35.00p 35.10p 34.75p 34.75p 160180
06/09/2002 35.25p 35.25p 35.00p 35.10p 362350
05/09/2002 37.20p 37.25p 35.95p 35.95p 262660
04/09/2002 36.95p 36.95p 36.75p 36.75p 469880
03/09/2002 37.90p 37.90p 37.65p 37.65p 338750
02/09/2002 38.00p 38.00p 38.00p 38.00p 109760
30/08/2002 38.00p 38.00p 38.00p 38.00p 140420
29/08/2002 38.15p 38.15p 38.05p 38.05p 1171910
28/08/2002 38.50p 38.50p 38.25p 38.25p 133050
27/08/2002 38.35p 38.65p 38.35p 38.65p 858400
23/08/2002 38.15p 38.40p 38.15p 38.25p 136730
22/08/2002 37.60p 37.85p 37.60p 37.85p 140340
21/08/2002 37.30p 37.30p 37.30p 37.30p 248290
20/08/2002 37.30p 37.30p 37.30p 37.30p 531900
19/08/2002 37.15p 37.25p 37.15p 37.25p 314410
16/08/2002 36.95p 37.15p 36.85p 37.15p 727200
15/08/2002 36.65p 36.85p 36.65p 36.85p 2191190
14/08/2002 36.20p 36.20p 36.20p 36.20p 483910
13/08/2002 36.50p 36.65p 36.50p 36.65p 409160
12/08/2002 36.65p 36.65p 36.50p 36.50p 223520
09/08/2002 36.75p 36.75p 36.75p 36.75p 521770
08/08/2002 36.20p 36.20p 36.20p 36.20p 712830
07/08/2002 35.25p 36.25p 35.25p 35.65p 465440
06/08/2002 35.40p 35.40p 34.95p 35.00p 127360
05/08/2002 36.85p 36.85p 35.95p 35.95p 133680
02/08/2002 37.00p 37.00p 36.90p 36.90p 237250
01/08/2002 37.75p 37.75p 37.30p 37.30p 213010
31/07/2002 37.80p 37.90p 37.80p 37.80p 565100
30/07/2002 37.00p 37.60p 37.00p 37.60p 298170
29/07/2002 35.40p 35.75p 35.40p 35.75p 2217770
26/07/2002 34.95p 35.40p 34.95p 35.40p 448660
25/07/2002 34.65p 35.20p 34.65p 35.15p 1112580
24/07/2002 32.60p 32.75p 32.05p 32.75p 319060
23/07/2002 32.15p 32.70p 32.15p 32.70p 355590
22/07/2002 32.25p 32.45p 32.15p 32.15p 196880
19/07/2002 35.10p 35.10p 32.75p 32.75p 969260
18/07/2002 34.00p 35.90p 34.00p 35.50p 2899770
17/07/2002 32.10p 33.90p 32.10p 33.90p 1741060
16/07/2002 32.80p 32.80p 31.50p 32.20p 665340
15/07/2002 34.85p 34.85p 32.75p 32.75p 264050
12/07/2002 34.50p 34.85p 34.50p 34.85p 134980
11/07/2002 35.25p 35.25p 33.10p 33.20p 663830
10/07/2002 37.50p 37.50p 36.75p 36.75p 191740
09/07/2002 38.80p 38.80p 38.80p 38.80p 43530
08/07/2002 38.75p 38.90p 38.70p 38.85p 1805530
05/07/2002 38.55p 38.75p 38.55p 38.75p 292380
04/07/2002 38.95p 38.95p 38.45p 38.45p 243820
03/07/2002 41.35p 41.35p 39.05p 39.05p 953360
02/07/2002 42.35p 42.35p 41.40p 41.40p 692640
01/07/2002 43.65p 43.85p 43.65p 43.85p 409410
28/06/2002 42.95p 43.65p 42.95p 43.60p 1232750
27/06/2002 41.85p 42.50p 41.85p 42.50p 276900
26/06/2002 42.35p 42.35p 41.00p 41.30p 328770
25/06/2002 42.30p 42.90p 42.30p 42.90p 682050
24/06/2002 42.50p 42.75p 42.30p 42.65p 710040
21/06/2002 42.80p 42.80p 42.75p 42.75p 999950
20/06/2002 43.00p 43.00p 43.00p 43.00p 965020
19/06/2002 42.55p 42.55p 42.55p 42.55p 163980
18/06/2002 44.45p 44.45p 44.45p 44.45p 362140
17/06/2002 42.20p 42.20p 42.20p 42.20p 326320
14/06/2002 40.55p 40.55p 40.55p 40.55p 346530
13/06/2002 42.20p 42.20p 42.20p 42.20p 156470
12/06/2002 42.15p 42.15p 42.15p 42.15p 478950
11/06/2002 45.60p 45.60p 45.60p 45.60p 169160
10/06/2002 46.20p 46.20p 46.20p 46.20p 6742570
07/06/2002 46.85p 46.85p 46.85p 46.85p 1010280
06/06/2002 48.40p 48.40p 48.40p 48.40p 209070
05/06/2002 48.60p 48.60p 48.60p 48.60p 308560
04/06/2002 49.15p 49.15p 49.15p 49.15p 0
03/06/2002 49.15p 49.15p 49.15p 49.15p 0
31/05/2002 49.15p 49.15p 49.15p 49.15p 626180
30/05/2002 49.20p 49.20p 49.20p 49.20p 220790
29/05/2002 49.90p 49.90p 49.90p 49.90p 127480
28/05/2002 50.00p 50.00p 50.00p 50.00p 198030
27/05/2002 50.45p 50.45p 50.45p 50.45p 1969300
24/05/2002 51.15p 51.15p 51.15p 51.15p 597530
23/05/2002 51.80p 51.80p 51.80p 51.80p 136190
22/05/2002 51.80p 51.80p 51.80p 51.80p 416320
21/05/2002 51.55p 51.55p 51.55p 51.55p 668770
20/05/2002 50.50p 50.50p 50.50p 50.50p 995470
17/05/2002 48.95p 48.95p 48.95p 48.95p 743720
16/05/2002 48.25p 48.25p 48.25p 48.25p 1234180
15/05/2002 47.80p 47.80p 47.80p 47.80p 2501840
14/05/2002 47.45p 47.45p 47.45p 47.45p 267690
13/05/2002 47.55p 47.55p 47.55p 47.55p 431290
10/05/2002 47.95p 47.95p 47.95p 47.95p 519100
09/05/2002 49.05p 49.05p 49.05p 49.05p 540610
08/05/2002 48.70p 48.70p 48.70p 48.70p 765100
07/05/2002 48.90p 48.90p 48.90p 48.90p 596690
03/05/2002 50.20p 50.20p 50.20p 50.20p 569970
02/05/2002 50.95p 50.95p 50.95p 50.95p 779240
01/05/2002 50.90p 50.90p 50.90p 50.90p 769940
30/04/2002 51.60p 51.60p 51.60p 51.60p 475550
29/04/2002 52.25p 52.25p 52.25p 52.25p 434450
26/04/2002 53.15p 53.15p 53.15p 53.15p 344910
25/04/2002 53.15p 53.15p 53.15p 53.15p 463370
24/04/2002 53.60p 53.60p 53.60p 53.60p 202690
23/04/2002 53.45p 53.45p 53.45p 53.45p 397600
22/04/2002 53.80p 53.80p 53.80p 53.80p 298700
19/04/2002 54.00p 54.00p 54.00p 54.00p 682100
18/04/2002 54.20p 54.20p 54.20p 54.20p 190420
17/04/2002 54.20p 54.20p 54.20p 54.20p 368110
16/04/2002 54.20p 54.20p 54.20p 54.20p 1180300
15/04/2002 54.20p 54.20p 54.20p 54.20p 176590
12/04/2002 54.25p 54.25p 54.25p 54.25p 453090
11/04/2002 54.30p 54.30p 54.30p 54.30p 688040
10/04/2002 54.85p 54.85p 54.85p 54.85p 355400
09/04/2002 55.65p 55.65p 55.65p 55.65p 490920
08/04/2002 56.00p 56.00p 56.00p 56.00p 352320
05/04/2002 56.25p 56.25p 56.25p 56.25p 1316000
04/04/2002 56.00p 56.00p 56.00p 56.00p 440100
03/04/2002 56.75p 56.75p 56.75p 56.75p 610600
02/04/2002 57.10p 57.10p 57.10p 57.10p 670240
01/04/2002 57.15p 57.15p 57.15p 57.15p 0
29/03/2002 57.15p 57.15p 57.15p 57.15p 0
28/03/2002 57.15p 57.15p 57.15p 57.15p 813630
27/03/2002 57.15p 57.15p 57.15p 57.15p 425210
26/03/2002 57.30p 57.30p 57.30p 57.30p 318930
25/03/2002 57.80p 57.80p 57.80p 57.80p 332560
22/03/2002 58.30p 58.30p 58.30p 58.30p 1379790

*Close Price adjusted for both dividends and splits