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
21/03/2002 58.35p 58.35p 58.35p 58.35p 741240
20/03/2002 58.45p 58.45p 58.45p 58.45p 1212350
19/03/2002 58.45p 58.45p 58.45p 58.45p 483790
18/03/2002 58.40p 58.40p 58.40p 58.40p 775000
15/03/2002 58.30p 58.30p 58.30p 58.30p 328770
14/03/2002 58.10p 58.10p 58.10p 58.10p 561980
13/03/2002 58.50p 58.50p 58.50p 58.50p 849700
12/03/2002 58.65p 58.65p 58.65p 58.65p 1578910
11/03/2002 59.20p 59.20p 59.20p 59.20p 457550
08/03/2002 59.10p 59.10p 59.10p 59.10p 515540
07/03/2002 58.95p 58.95p 58.95p 58.95p 449470
06/03/2002 58.65p 58.65p 58.65p 58.65p 349070
05/03/2002 58.75p 58.75p 58.75p 58.75p 249540
04/03/2002 58.70p 58.70p 58.70p 58.70p 583720
01/03/2002 57.85p 57.85p 57.85p 57.85p 1507610
28/02/2002 57.85p 57.85p 57.85p 57.85p 206670
27/02/2002 58.05p 58.05p 58.05p 58.05p 697690
26/02/2002 57.05p 57.05p 57.05p 57.05p 334240
25/02/2002 56.65p 56.65p 56.65p 56.65p 150460
22/02/2002 56.50p 56.50p 56.50p 56.50p 968080
21/02/2002 56.50p 56.50p 56.50p 56.50p 289670
20/02/2002 56.70p 56.70p 56.70p 56.70p 385050
19/02/2002 57.20p 57.20p 57.20p 57.20p 324710
18/02/2002 57.25p 57.25p 57.25p 57.25p 331760
15/02/2002 57.20p 57.20p 57.20p 57.20p 530540
14/02/2002 57.90p 57.90p 57.90p 57.90p 217610
13/02/2002 58.05p 58.05p 58.05p 58.05p 653690
12/02/2002 58.00p 58.00p 58.00p 58.00p 399770
11/02/2002 57.55p 57.55p 57.55p 57.55p 534230
08/02/2002 56.60p 56.60p 56.60p 56.60p 280180
07/02/2002 56.65p 56.65p 56.65p 56.65p 655730
06/02/2002 57.70p 57.70p 57.70p 57.70p 214970
05/02/2002 57.75p 57.75p 57.75p 57.75p 301350
04/02/2002 58.70p 58.70p 58.70p 58.70p 86650
01/02/2002 58.90p 58.90p 58.90p 58.90p 722610
31/01/2002 58.65p 58.65p 58.65p 58.65p 238160
30/01/2002 57.60p 57.60p 57.60p 57.60p 815730
29/01/2002 57.60p 57.60p 57.60p 57.60p 841030
28/01/2002 57.45p 57.45p 57.45p 57.45p 168590
25/01/2002 57.45p 57.45p 57.45p 57.45p 705930
24/01/2002 57.25p 57.25p 57.25p 57.25p 761960
23/01/2002 57.25p 57.25p 57.25p 57.25p 345990
22/01/2002 57.25p 57.25p 57.25p 57.25p 294500
21/01/2002 57.25p 57.25p 57.25p 57.25p 183680
18/01/2002 57.45p 57.45p 57.45p 57.45p 904140
17/01/2002 56.95p 56.95p 56.95p 56.95p 363720
16/01/2002 56.35p 56.35p 56.35p 56.35p 291040
15/01/2002 56.50p 56.50p 56.50p 56.50p 231330
14/01/2002 56.70p 56.70p 56.70p 56.70p 303930
11/01/2002 57.15p 57.15p 57.15p 57.15p 432800
10/01/2002 57.15p 57.15p 57.15p 57.15p 282970
09/01/2002 57.50p 57.50p 57.50p 57.50p 602690
08/01/2002 57.75p 57.75p 57.75p 57.75p 1199350
07/01/2002 60.15p 60.15p 60.15p 60.15p 811910
04/01/2002 61.10p 61.10p 61.10p 61.10p 756260
03/01/2002 60.35p 60.35p 60.35p 60.35p 195170
02/01/2002 59.35p 59.35p 59.35p 59.35p 62440
01/01/2002 59.30p 59.30p 59.30p 59.30p 0
31/12/2001 59.30p 59.30p 59.30p 59.30p 97600
28/12/2001 59.15p 59.15p 59.15p 59.15p 109880
27/12/2001 58.90p 58.90p 58.90p 58.90p 119830
26/12/2001 58.90p 58.90p 58.90p 58.90p 0
25/12/2001 58.90p 58.90p 58.90p 58.90p 0
24/12/2001 58.90p 58.90p 58.90p 58.90p 148740
21/12/2001 58.85p 58.85p 58.85p 58.85p 1130210
20/12/2001 58.95p 58.95p 58.95p 58.95p 294370
19/12/2001 58.85p 58.85p 58.85p 58.85p 445380
18/12/2001 59.25p 59.25p 59.25p 59.25p 351620
17/12/2001 59.40p 59.40p 59.40p 59.40p 225120
14/12/2001 59.70p 59.70p 59.70p 59.70p 1409260
13/12/2001 60.20p 60.20p 60.20p 60.20p 357410
12/12/2001 61.40p 61.40p 61.40p 61.40p 2255070
11/12/2001 61.95p 61.95p 61.95p 61.95p 360330
10/12/2001 61.95p 61.95p 61.95p 61.95p 1152130
07/12/2001 61.90p 61.90p 61.90p 61.90p 1158490
06/12/2001 61.70p 61.70p 61.70p 61.70p 346840
05/12/2001 61.50p 61.50p 61.50p 61.50p 497650
04/12/2001 61.30p 61.30p 61.30p 61.30p 588920
03/12/2001 61.25p 61.25p 61.25p 61.25p 144050
30/11/2001 61.35p 61.35p 61.35p 61.35p 322920
29/11/2001 60.75p 60.75p 60.75p 60.75p 215470
28/11/2001 60.80p 60.80p 60.80p 60.80p 144280
27/11/2001 61.15p 61.15p 61.15p 61.15p 436830
26/11/2001 61.25p 61.25p 61.25p 61.25p 489160
23/11/2001 60.65p 60.65p 60.65p 60.65p 879870
22/11/2001 61.00p 61.00p 61.00p 61.00p 175960
21/11/2001 60.95p 60.95p 60.95p 60.95p 455110
20/11/2001 61.00p 61.00p 61.00p 61.00p 335180
19/11/2001 60.90p 60.90p 60.90p 60.90p 380770
16/11/2001 60.25p 60.25p 60.25p 60.25p 582160
15/11/2001 60.30p 60.30p 60.30p 60.30p 305720
14/11/2001 58.85p 58.85p 58.85p 58.85p 342330
13/11/2001 57.80p 57.80p 57.80p 57.80p 244110
12/11/2001 56.70p 56.70p 56.70p 56.70p 203630
09/11/2001 58.35p 58.35p 58.35p 58.35p 265850
08/11/2001 58.50p 58.50p 58.50p 58.50p 375280
07/11/2001 58.50p 58.50p 58.50p 58.50p 270190
06/11/2001 57.80p 57.80p 57.80p 57.80p 358770
05/11/2001 57.80p 57.80p 57.80p 57.80p 581930
02/11/2001 57.60p 57.60p 57.60p 57.60p 188690
01/11/2001 56.95p 56.95p 56.95p 56.95p 419210
31/10/2001 57.65p 57.65p 57.65p 57.65p 114420
30/10/2001 57.20p 57.20p 57.20p 57.20p 2137760
29/10/2001 58.15p 58.15p 58.15p 58.15p 310130
26/10/2001 58.75p 58.75p 58.75p 58.75p 254670
25/10/2001 58.45p 58.45p 58.45p 58.45p 621370
24/10/2001 58.95p 58.95p 58.95p 58.95p 373190
23/10/2001 59.35p 59.35p 59.35p 59.35p 712670
22/10/2001 57.20p 57.20p 57.20p 57.20p 345940
19/10/2001 55.45p 55.45p 55.45p 55.45p 734410
18/10/2001 56.50p 56.50p 56.50p 56.50p 169940
17/10/2001 57.05p 57.05p 57.05p 57.05p 610960
16/10/2001 56.65p 56.65p 56.65p 56.65p 1155490
15/10/2001 56.25p 56.25p 56.25p 56.25p 497520
12/10/2001 56.40p 56.40p 56.40p 56.40p 558500
11/10/2001 56.25p 56.25p 56.25p 56.25p 867600
10/10/2001 53.85p 53.85p 53.85p 53.85p 1049650
09/10/2001 53.50p 53.50p 53.50p 53.50p 444710
08/10/2001 52.10p 52.10p 52.10p 52.10p 630640
05/10/2001 53.20p 53.20p 53.20p 53.20p 278250
04/10/2001 52.70p 52.70p 52.70p 52.70p 344040
03/10/2001 50.25p 50.25p 50.25p 50.25p 212770
02/10/2001 50.65p 50.65p 50.65p 50.65p 2165400
01/10/2001 50.30p 50.30p 50.30p 50.30p 1486750
28/09/2001 49.10p 49.10p 49.10p 49.10p 921240
27/09/2001 45.35p 45.35p 45.35p 45.35p 1712980
26/09/2001 43.35p 43.35p 43.35p 43.35p 1446380
25/09/2001 43.35p 43.35p 43.35p 43.35p 1151040
24/09/2001 42.80p 42.80p 42.80p 42.80p 526320
21/09/2001 42.85p 42.85p 42.85p 42.85p 2142950
20/09/2001 46.40p 46.40p 46.40p 46.40p 559690
19/09/2001 48.85p 48.85p 48.85p 48.85p 208030
18/09/2001 50.50p 50.50p 50.50p 50.50p 254000
17/09/2001 50.50p 50.50p 50.50p 50.50p 184960
14/09/2001 51.35p 51.35p 51.35p 51.35p 699260
13/09/2001 51.40p 51.40p 51.40p 51.40p 180370
12/09/2001 51.35p 51.35p 51.35p 51.35p 284310
11/09/2001 52.05p 52.05p 52.05p 52.05p 137790
10/09/2001 54.15p 54.15p 54.15p 54.15p 431890
07/09/2001 55.65p 55.65p 55.65p 55.65p 257230
06/09/2001 56.60p 56.60p 56.60p 56.60p 171340
05/09/2001 56.60p 56.60p 56.60p 56.60p 255500
04/09/2001 56.65p 56.65p 56.65p 56.65p 786570
03/09/2001 56.20p 56.20p 56.20p 56.20p 114630
31/08/2001 56.20p 56.20p 56.20p 56.20p 294610
30/08/2001 56.00p 56.00p 56.00p 56.00p 150050
29/08/2001 56.65p 56.65p 56.65p 56.65p 979410
28/08/2001 56.95p 56.95p 56.95p 56.95p 278500
27/08/2001 56.80p 56.80p 56.80p 56.80p 0
24/08/2001 56.80p 56.80p 56.80p 56.80p 1293680
23/08/2001 56.85p 56.85p 56.85p 56.85p 374190
22/08/2001 56.85p 56.85p 56.85p 56.85p 203210
21/08/2001 56.90p 56.90p 56.90p 56.90p 432350
20/08/2001 56.75p 56.75p 56.75p 56.75p 334710
17/08/2001 57.00p 57.00p 57.00p 57.00p 310650
16/08/2001 57.00p 57.00p 57.00p 57.00p 144160
15/08/2001 57.05p 57.05p 57.05p 57.05p 189580
14/08/2001 56.90p 56.90p 56.90p 56.90p 355500
13/08/2001 56.85p 56.85p 56.85p 56.85p 479760
10/08/2001 56.85p 56.85p 56.85p 56.85p 1253100
09/08/2001 57.10p 57.10p 57.10p 57.10p 361210
08/08/2001 57.80p 57.80p 57.80p 57.80p 247460
07/08/2001 57.85p 57.85p 57.85p 57.85p 238590
06/08/2001 58.00p 58.00p 58.00p 58.00p 360930
03/08/2001 57.80p 57.80p 57.80p 57.80p 465870
02/08/2001 57.75p 57.75p 57.75p 57.75p 291220
01/08/2001 57.65p 57.65p 57.65p 57.65p 274550
31/07/2001 56.90p 56.90p 56.90p 56.90p 928710
30/07/2001 56.85p 56.85p 56.85p 56.85p 294280
27/07/2001 56.85p 56.85p 56.85p 56.85p 353080
26/07/2001 56.75p 56.75p 56.75p 56.75p 459470
25/07/2001 56.70p 56.70p 56.70p 56.70p 239800
24/07/2001 56.85p 56.85p 56.85p 56.85p 310080
23/07/2001 56.85p 56.85p 56.85p 56.85p 338650
20/07/2001 56.60p 56.60p 56.60p 56.60p 373110
19/07/2001 56.80p 56.80p 56.80p 56.80p 931690
18/07/2001 57.05p 57.05p 57.05p 57.05p 723230
17/07/2001 57.85p 57.85p 57.85p 57.85p 1174130
16/07/2001 59.25p 59.25p 59.25p 59.25p 215610
13/07/2001 59.25p 59.25p 59.25p 59.25p 842190
12/07/2001 59.75p 59.75p 59.75p 59.75p 776500
11/07/2001 59.65p 59.65p 59.65p 59.65p 726730
10/07/2001 60.30p 60.30p 60.30p 60.30p 536680
09/07/2001 59.60p 59.60p 59.60p 59.60p 633330
06/07/2001 60.35p 60.35p 60.35p 60.35p 405090
05/07/2001 61.35p 61.35p 61.35p 61.35p 296190
04/07/2001 61.60p 61.60p 61.60p 61.60p 344530
03/07/2001 61.50p 61.50p 61.50p 61.50p 294640
02/07/2001 61.10p 61.10p 61.10p 61.10p 585760
29/06/2001 60.35p 60.35p 60.35p 60.35p 409790
28/06/2001 59.65p 59.65p 59.65p 59.65p 416020
27/06/2001 59.40p 59.40p 59.40p 59.40p 877470
26/06/2001 59.35p 59.35p 59.35p 59.35p 330160
25/06/2001 61.60p 61.60p 61.60p 61.60p 322740
22/06/2001 61.70p 61.70p 61.70p 61.70p 715580
21/06/2001 61.55p 61.55p 61.55p 61.55p 315850
20/06/2001 61.55p 61.55p 61.55p 61.55p 230960
19/06/2001 61.90p 61.90p 61.90p 61.90p 298420
18/06/2001 61.40p 61.40p 61.40p 61.40p 939030
15/06/2001 62.05p 62.05p 62.05p 62.05p 1939410

*Close Price adjusted for both dividends and splits