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
30/09/2022 327.50p 331.50p 323.30p 331.50p 1791390
29/09/2022 336.50p 338.50p 321.50p 326.50p 1930380
28/09/2022 329.00p 337.00p 329.00p 336.50p 2160270
27/09/2022 336.00p 336.50p 330.50p 333.50p 1956040
26/09/2022 334.50p 340.25p 329.10p 332.50p 706950
23/09/2022 329.00p 334.50p 325.24p 333.50p 986060
22/09/2022 331.00p 331.50p 325.40p 330.00p 915680
21/09/2022 334.50p 335.00p 329.50p 335.00p 794570
20/09/2022 335.50p 337.95p 329.50p 333.50p 468970
16/09/2022 337.00p 342.00p 334.00p 334.00p 966170
15/09/2022 335.00p 340.25p 335.00p 338.00p 715560
14/09/2022 336.00p 341.00p 334.00p 335.50p 633910
13/09/2022 349.50p 349.50p 336.50p 339.50p 1356110
12/09/2022 345.50p 348.50p 343.89p 347.00p 539830
09/09/2022 339.50p 345.50p 338.26p 345.00p 762140
08/09/2022 332.00p 339.50p 330.43p 339.50p 1065140
07/09/2022 326.00p 331.50p 325.05p 329.00p 894070
06/09/2022 326.50p 329.50p 323.00p 328.00p 1787970
05/09/2022 330.00p 330.00p 325.00p 325.50p 632800
02/09/2022 326.50p 332.50p 325.50p 332.50p 1815810
01/09/2022 326.00p 327.50p 322.50p 327.50p 1338320
31/08/2022 331.50p 331.50p 325.00p 325.00p 2675030
30/08/2022 335.00p 335.00p 327.01p 328.50p 928340
26/08/2022 333.50p 335.60p 330.00p 334.50p 1294800
25/08/2022 333.50p 335.00p 329.00p 333.50p 1205250
24/08/2022 330.50p 333.50p 325.00p 332.00p 1949370
23/08/2022 340.50p 340.50p 329.33p 331.50p 1085720
22/08/2022 339.50p 340.95p 336.50p 339.50p 429050
19/08/2022 337.50p 343.00p 337.50p 340.50p 724900
18/08/2022 338.00p 340.90p 336.60p 340.50p 479940
17/08/2022 344.50p 344.50p 338.00p 338.00p 618460
16/08/2022 345.00p 348.08p 341.50p 344.50p 419580
15/08/2022 346.50p 346.50p 343.05p 345.00p 434390
12/08/2022 346.00p 346.00p 340.00p 342.00p 293680
11/08/2022 341.50p 344.34p 339.81p 341.00p 683850
10/08/2022 341.50p 341.50p 338.03p 340.00p 706160
09/08/2022 346.50p 349.50p 339.50p 341.50p 990480
08/08/2022 344.50p 350.00p 344.50p 347.50p 851240
05/08/2022 343.50p 347.08p 343.10p 345.50p 1027040
04/08/2022 341.50p 346.00p 341.50p 342.50p 845790
03/08/2022 337.50p 342.50p 336.27p 341.50p 438590
02/08/2022 335.50p 341.60p 335.00p 340.00p 532260
01/08/2022 340.50p 343.42p 335.50p 341.00p 493600
29/07/2022 341.00p 347.00p 339.50p 341.00p 677970
28/07/2022 343.50p 344.51p 338.00p 343.00p 459780
27/07/2022 336.00p 343.50p 336.00p 343.50p 416830
26/07/2022 339.50p 344.00p 333.00p 344.00p 939380
25/07/2022 338.00p 341.00p 331.50p 341.00p 590360
22/07/2022 330.00p 338.00p 328.81p 335.00p 1034870
21/07/2022 329.50p 332.50p 327.10p 332.00p 619930
20/07/2022 327.50p 333.22p 327.50p 329.50p 1559880
19/07/2022 333.00p 333.00p 328.00p 329.50p 531160
18/07/2022 332.00p 334.95p 326.38p 332.50p 920030
15/07/2022 320.00p 331.00p 320.00p 331.00p 432160
14/07/2022 325.50p 326.50p 320.46p 322.50p 513670
13/07/2022 323.00p 325.50p 319.00p 322.00p 464770
12/07/2022 330.00p 330.00p 322.95p 325.00p 681520
11/07/2022 322.00p 328.50p 322.00p 328.50p 1280420
08/07/2022 323.50p 327.50p 321.62p 324.50p 433080
07/07/2022 322.50p 326.48p 320.45p 325.50p 1149260
06/07/2022 316.00p 324.50p 314.16p 324.50p 916660
05/07/2022 317.00p 317.00p 311.20p 316.00p 888160
04/07/2022 318.00p 320.00p 310.00p 311.50p 1021450
01/07/2022 313.00p 316.50p 310.07p 316.50p 825900
30/06/2022 312.50p 313.50p 307.68p 313.50p 623170
29/06/2022 310.50p 315.50p 309.50p 315.50p 1030130
28/06/2022 312.00p 316.99p 311.72p 315.00p 846310
27/06/2022 310.00p 314.50p 310.00p 314.50p 616210
24/06/2022 307.50p 311.01p 303.42p 310.50p 616460
23/06/2022 295.00p 304.00p 295.00p 304.00p 895100
22/06/2022 298.00p 301.00p 291.50p 299.00p 885990
21/06/2022 292.50p 300.00p 292.50p 296.50p 772940
20/06/2022 292.50p 294.31p 290.28p 293.00p 610160
17/06/2022 287.50p 292.50p 282.00p 292.50p 1015290
16/06/2022 293.50p 293.88p 282.50p 282.50p 1410150
15/06/2022 294.00p 297.01p 292.00p 295.50p 1219040
14/06/2022 292.00p 293.00p 288.50p 293.00p 1028520
13/06/2022 293.50p 295.00p 285.00p 287.50p 1972340
10/06/2022 300.00p 303.63p 294.50p 294.50p 1223890
09/06/2022 306.00p 307.84p 301.50p 301.50p 815970
08/06/2022 306.50p 311.50p 305.00p 310.00p 800590
07/06/2022 300.50p 305.99p 299.50p 303.50p 629870
06/06/2022 305.00p 306.03p 300.76p 303.50p 991200
01/06/2022 307.50p 307.50p 297.00p 298.00p 817530
31/05/2022 309.00p 309.00p 302.62p 304.50p 685660
30/05/2022 311.00p 312.74p 304.50p 306.00p 844850
27/05/2022 308.00p 309.00p 303.50p 307.50p 539050
26/05/2022 302.50p 310.00p 302.50p 308.50p 619440
25/05/2022 305.00p 306.50p 301.25p 304.00p 668880
24/05/2022 304.00p 307.35p 300.00p 300.00p 839740
23/05/2022 309.50p 312.50p 304.00p 308.50p 608490
20/05/2022 301.50p 311.50p 301.50p 304.00p 1119950
19/05/2022 306.00p 306.00p 295.68p 301.50p 847660
18/05/2022 306.50p 312.00p 306.50p 306.50p 664840
17/05/2022 309.50p 310.50p 305.00p 306.50p 651780
16/05/2022 302.50p 308.50p 302.25p 305.50p 786550
13/05/2022 299.50p 305.98p 298.50p 304.00p 782800
12/05/2022 293.50p 299.14p 291.33p 298.00p 1202710
11/05/2022 294.50p 302.47p 294.50p 301.00p 1038330
10/05/2022 294.00p 299.50p 294.00p 294.00p 820470
09/05/2022 305.00p 305.50p 293.50p 293.50p 1065910
06/05/2022 315.00p 315.00p 305.50p 306.50p 2218900
05/05/2022 316.50p 321.88p 311.50p 312.50p 976890
04/05/2022 317.50p 318.56p 308.50p 309.00p 709490
03/05/2022 316.00p 319.50p 316.00p 316.50p 990360
29/04/2022 323.50p 323.50p 319.00p 320.00p 954910
28/04/2022 319.00p 323.50p 316.00p 316.00p 676590
27/04/2022 319.00p 322.15p 318.00p 319.00p 605360
26/04/2022 323.50p 326.50p 320.00p 320.00p 1158280
25/04/2022 318.50p 321.00p 315.00p 319.50p 1070070
22/04/2022 327.00p 329.99p 321.50p 321.50p 862780
21/04/2022 335.00p 335.00p 329.00p 329.00p 991060
20/04/2022 330.00p 334.50p 329.50p 331.50p 680030
19/04/2022 332.50p 334.00p 326.84p 331.50p 905670
14/04/2022 338.00p 339.17p 336.00p 337.00p 825490
13/04/2022 338.50p 338.50p 333.50p 336.00p 1520590
12/04/2022 335.00p 338.94p 332.00p 338.50p 1978140
11/04/2022 336.50p 338.91p 333.41p 336.50p 1460150
08/04/2022 331.00p 337.50p 331.00p 337.50p 1192190
07/04/2022 330.50p 333.21p 325.00p 330.50p 765080
06/04/2022 330.00p 331.20p 322.00p 325.00p 1388670
05/04/2022 331.00p 331.50p 325.50p 328.50p 1713340
04/04/2022 329.00p 331.33p 325.22p 330.00p 1248100
01/04/2022 325.50p 326.62p 321.78p 324.50p 1020430
31/03/2022 323.00p 327.50p 319.83p 327.50p 2178130
30/03/2022 324.50p 324.50p 318.12p 324.50p 1538990
29/03/2022 317.00p 322.00p 312.86p 322.00p 1875240
28/03/2022 311.50p 315.50p 309.50p 315.50p 6148260
25/03/2022 311.00p 313.74p 308.50p 312.50p 2082440
24/03/2022 315.50p 317.00p 310.11p 311.00p 2702030
23/03/2022 319.00p 319.91p 314.73p 315.50p 1598940
22/03/2022 320.00p 321.83p 315.50p 315.50p 1447180
21/03/2022 320.00p 322.50p 318.26p 320.50p 1327790
18/03/2022 321.00p 322.50p 316.00p 322.50p 1354900
17/03/2022 322.00p 322.00p 317.50p 318.50p 1834980
16/03/2022 313.00p 319.00p 311.50p 316.50p 1605040
15/03/2022 304.50p 308.40p 299.21p 307.50p 1240560
14/03/2022 305.50p 306.58p 301.40p 305.50p 1046860
11/03/2022 305.50p 312.00p 304.00p 305.50p 1004240
10/03/2022 309.50p 309.50p 302.00p 303.00p 806510
09/03/2022 303.00p 308.00p 299.68p 305.50p 649440
08/03/2022 295.00p 301.00p 294.50p 296.00p 1276990
07/03/2022 302.50p 304.17p 291.88p 299.00p 1083050
04/03/2022 312.00p 314.50p 299.61p 305.00p 2015540
03/03/2022 322.50p 322.50p 310.31p 312.50p 1781560
02/03/2022 313.50p 319.50p 312.50p 319.00p 828820
01/03/2022 315.50p 318.20p 306.50p 314.50p 837770
28/02/2022 309.50p 315.50p 307.47p 313.50p 629710
25/02/2022 308.00p 314.50p 304.04p 311.00p 1226430
24/02/2022 295.50p 305.50p 291.50p 302.00p 1117480
23/02/2022 308.00p 311.70p 302.50p 302.50p 746630
22/02/2022 307.50p 313.00p 304.60p 306.50p 920320
21/02/2022 317.50p 317.50p 308.13p 309.50p 715870
18/02/2022 318.00p 318.00p 313.35p 314.00p 1425380
17/02/2022 319.00p 319.35p 313.28p 317.50p 1541950
16/02/2022 315.00p 315.00p 313.00p 315.00p 1322590
15/02/2022 310.50p 315.39p 308.50p 312.50p 1482070
14/02/2022 311.50p 312.00p 308.50p 310.00p 1050160
11/02/2022 312.00p 316.50p 310.68p 315.00p 865450
10/02/2022 318.50p 322.50p 312.00p 316.00p 1362500
09/02/2022 314.00p 318.50p 312.50p 317.50p 1654730
08/02/2022 310.50p 313.39p 307.00p 311.00p 1218200
07/02/2022 310.50p 312.00p 305.00p 309.00p 2173640
04/02/2022 308.00p 312.00p 301.08p 305.50p 1373470
03/02/2022 313.00p 313.00p 306.00p 307.00p 1294010
02/02/2022 320.00p 321.00p 311.00p 312.00p 846630
01/02/2022 314.00p 321.00p 311.28p 316.00p 1659770
31/01/2022 308.00p 313.90p 305.00p 312.50p 1651910
28/01/2022 310.00p 310.00p 299.00p 304.50p 2266300
27/01/2022 311.50p 316.80p 308.00p 312.00p 1325570
26/01/2022 307.50p 318.00p 306.17p 317.00p 1707730
25/01/2022 303.50p 308.00p 296.50p 305.50p 1693010
24/01/2022 318.00p 319.32p 296.50p 297.00p 1849330
21/01/2022 322.50p 324.76p 317.01p 320.00p 1725530
20/01/2022 328.50p 331.00p 324.00p 328.50p 1613190
19/01/2022 328.50p 329.50p 324.00p 325.00p 866830
18/01/2022 334.00p 334.28p 328.00p 328.00p 1197050
17/01/2022 332.50p 336.00p 329.75p 335.00p 922150
14/01/2022 331.50p 334.47p 327.80p 328.50p 1443230
13/01/2022 336.50p 338.50p 331.59p 332.00p 1074090
12/01/2022 341.50p 344.50p 337.50p 337.50p 1380500
11/01/2022 339.50p 341.50p 337.12p 340.00p 1360370
10/01/2022 344.00p 344.00p 332.82p 335.50p 1044990
07/01/2022 346.50p 346.50p 341.59p 342.50p 616790
06/01/2022 351.50p 353.50p 343.50p 347.50p 1247000
05/01/2022 358.00p 359.00p 354.99p 356.00p 814000
04/01/2022 360.00p 364.50p 356.03p 358.00p 1533700
31/12/2021 359.50p 361.00p 358.15p 360.50p 205690
30/12/2021 355.00p 361.59p 355.00p 361.00p 718340
29/12/2021 362.00p 362.00p 355.50p 355.50p 524120
24/12/2021 361.50p 362.50p 360.00p 361.50p 530020
23/12/2021 362.50p 362.50p 360.00p 361.00p 493050
22/12/2021 360.00p 362.50p 358.62p 359.50p 498230
21/12/2021 357.50p 359.50p 356.00p 358.00p 551800
20/12/2021 354.50p 360.00p 353.94p 356.00p 534280
17/12/2021 358.00p 359.50p 352.53p 359.50p 1152360
16/12/2021 356.00p 360.00p 356.00p 356.50p 815040
15/12/2021 354.50p 354.50p 348.00p 348.50p 1046660
14/12/2021 354.50p 357.60p 352.00p 352.00p 492580
13/12/2021 358.00p 358.00p 352.50p 352.50p 1239230

*Close Price adjusted for both dividends and splits