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
14/06/2001 62.15p 62.15p 62.15p 62.15p 529540
13/06/2001 63.65p 63.65p 63.65p 63.65p 542360
12/06/2001 63.95p 63.95p 63.95p 63.95p 665280
11/06/2001 64.45p 64.45p 64.45p 64.45p 861590
08/06/2001 65.05p 65.05p 65.05p 65.05p 409540
07/06/2001 64.90p 64.90p 64.90p 64.90p 525160
06/06/2001 63.90p 63.90p 63.90p 63.90p 392720
05/06/2001 62.70p 62.70p 62.70p 62.70p 1128280
04/06/2001 61.50p 61.50p 61.50p 61.50p 341640
01/06/2001 60.80p 60.80p 60.80p 60.80p 448870
31/05/2001 61.00p 61.00p 61.00p 61.00p 418260
30/05/2001 61.15p 61.15p 61.15p 61.15p 364230
29/05/2001 61.50p 61.50p 61.50p 61.50p 798330
25/05/2001 61.50p 61.50p 61.50p 61.50p 593310
24/05/2001 60.85p 60.85p 60.85p 60.85p 459100
23/05/2001 60.60p 60.60p 60.60p 60.60p 443200
22/05/2001 60.65p 60.65p 60.65p 60.65p 681520
21/05/2001 58.75p 58.75p 58.75p 58.75p 1693510
18/05/2001 58.15p 58.15p 58.15p 58.15p 946500
17/05/2001 58.05p 58.05p 58.05p 58.05p 752820
16/05/2001 57.15p 57.15p 57.15p 57.15p 659250
15/05/2001 57.05p 57.05p 57.05p 57.05p 296960
14/05/2001 57.05p 57.05p 57.05p 57.05p 272980
11/05/2001 57.20p 57.20p 57.20p 57.20p 489650
10/05/2001 57.60p 57.60p 57.60p 57.60p 559380
09/05/2001 57.55p 57.55p 57.55p 57.55p 1011130
08/05/2001 57.50p 57.50p 57.50p 57.50p 357520
04/05/2001 57.70p 57.70p 57.70p 57.70p 1112950
03/05/2001 58.00p 58.00p 58.00p 58.00p 554300
02/05/2001 57.75p 57.75p 57.75p 57.75p 1640660
01/05/2001 57.05p 57.05p 57.05p 57.05p 1552830
30/04/2001 57.20p 57.20p 57.20p 57.20p 471810
27/04/2001 56.80p 56.80p 56.80p 56.80p 490450
26/04/2001 55.35p 55.35p 55.35p 55.35p 551870
25/04/2001 55.30p 55.30p 55.30p 55.30p 273670
24/04/2001 55.20p 55.20p 55.20p 55.20p 696010
23/04/2001 56.85p 56.85p 56.85p 56.85p 1015640
20/04/2001 58.05p 58.05p 58.05p 58.05p 1054430
19/04/2001 58.75p 58.75p 58.75p 58.75p 359480
18/04/2001 57.00p 57.00p 57.00p 57.00p 679140
17/04/2001 53.35p 53.35p 53.35p 53.35p 794380
12/04/2001 53.85p 53.85p 53.85p 53.85p 557240
11/04/2001 53.55p 53.55p 53.55p 53.55p 512370
10/04/2001 52.60p 52.60p 52.60p 52.60p 679990
09/04/2001 50.45p 50.45p 50.45p 50.45p 463240
06/04/2001 50.50p 50.50p 50.50p 50.50p 1322770
05/04/2001 49.40p 49.40p 49.40p 49.40p 1149520
04/04/2001 47.45p 47.45p 47.45p 47.45p 958870
03/04/2001 48.65p 48.65p 48.65p 48.65p 1018650
02/04/2001 50.15p 50.15p 50.15p 50.15p 602260
30/03/2001 49.55p 49.55p 49.55p 49.55p 1202130
29/03/2001 46.20p 46.20p 46.20p 46.20p 1488590
28/03/2001 46.30p 46.30p 46.30p 46.30p 582800
27/03/2001 46.45p 46.45p 46.45p 46.45p 1536670
26/03/2001 46.65p 46.65p 46.65p 46.65p 853220
23/03/2001 46.15p 46.15p 46.15p 46.15p 917020
22/03/2001 45.75p 45.75p 45.75p 45.75p 803220
21/03/2001 49.60p 49.60p 49.60p 49.60p 611480
20/03/2001 51.55p 51.55p 51.55p 51.55p 600130
19/03/2001 51.45p 51.45p 51.45p 51.45p 544370
16/03/2001 52.10p 52.10p 52.10p 52.10p 667060
15/03/2001 53.35p 53.35p 53.35p 53.35p 970970
14/03/2001 53.60p 53.60p 53.60p 53.60p 1740570
13/03/2001 52.85p 52.85p 52.85p 52.85p 1206460
12/03/2001 55.35p 55.35p 55.35p 55.35p 554130
09/03/2001 57.70p 57.70p 57.70p 57.70p 915310
08/03/2001 58.70p 58.70p 58.70p 58.70p 362450
07/03/2001 58.70p 58.70p 58.70p 58.70p 537310
06/03/2001 58.60p 58.60p 58.60p 58.60p 2566320
05/03/2001 58.30p 58.30p 58.30p 58.30p 1117130
02/03/2001 58.05p 58.05p 58.05p 58.05p 542030
01/03/2001 58.25p 58.25p 58.25p 58.25p 1891950
28/02/2001 58.75p 58.75p 58.75p 58.75p 949030
27/02/2001 59.15p 59.15p 59.15p 59.15p 714900
26/02/2001 58.20p 58.20p 58.20p 58.20p 1264010
23/02/2001 57.80p 57.80p 57.80p 57.80p 1016770
22/02/2001 59.20p 59.20p 59.20p 59.20p 897740
21/02/2001 58.65p 58.65p 58.65p 58.65p 775300
20/02/2001 58.65p 58.65p 58.65p 58.65p 591370
19/02/2001 57.90p 57.90p 57.90p 57.90p 269280
16/02/2001 57.65p 57.65p 57.65p 57.65p 685120
15/02/2001 58.30p 58.30p 58.30p 58.30p 899450
14/02/2001 56.50p 56.50p 56.50p 56.50p 404940
13/02/2001 57.25p 57.25p 57.25p 57.25p 2632580
12/02/2001 56.50p 56.50p 56.50p 56.50p 1557790
09/02/2001 56.20p 56.20p 56.20p 56.20p 843230
08/02/2001 56.50p 56.50p 56.50p 56.50p 1278980
07/02/2001 56.50p 56.50p 56.50p 56.50p 941930
06/02/2001 56.75p 56.75p 56.75p 56.75p 2106770
05/02/2001 56.60p 56.60p 56.60p 56.60p 671380
02/02/2001 56.80p 56.80p 56.80p 56.80p 357090
01/02/2001 57.50p 57.50p 57.50p 57.50p 523860
31/01/2001 58.05p 58.05p 58.05p 58.05p 790520
30/01/2001 57.95p 57.95p 57.95p 57.95p 807500
29/01/2001 56.50p 56.50p 56.50p 56.50p 614510
26/01/2001 55.60p 55.60p 55.60p 55.60p 1358680
25/01/2001 56.75p 56.75p 56.75p 56.75p 461270
24/01/2001 56.85p 56.85p 56.85p 56.85p 875510
23/01/2001 54.65p 54.65p 54.65p 54.65p 1079380
22/01/2001 55.20p 55.20p 55.20p 55.20p 715150
19/01/2001 55.25p 55.25p 55.25p 55.25p 2438550
18/01/2001 54.25p 54.25p 54.25p 54.25p 652830
17/01/2001 54.60p 54.60p 54.60p 54.60p 1303910
16/01/2001 54.55p 54.55p 54.55p 54.55p 798330
15/01/2001 54.85p 54.85p 54.85p 54.85p 846730
12/01/2001 54.65p 54.65p 54.65p 54.65p 1476800
11/01/2001 53.10p 53.10p 53.10p 53.10p 1220420
10/01/2001 53.05p 53.05p 53.05p 53.05p 757430
09/01/2001 54.70p 54.70p 54.70p 54.70p 705130
08/01/2001 53.90p 53.90p 53.90p 53.90p 803680
05/01/2001 57.75p 57.75p 57.75p 57.75p 1203010
04/01/2001 61.40p 61.40p 61.40p 61.40p 609850
03/01/2001 61.85p 61.85p 61.85p 61.85p 969450
02/01/2001 63.25p 63.25p 63.25p 63.25p 239200
29/12/2000 63.55p 63.55p 63.55p 63.55p 292330
28/12/2000 63.50p 63.50p 63.50p 63.50p 176350
27/12/2000 62.80p 62.80p 62.80p 62.80p 264110
22/12/2000 62.30p 62.30p 62.30p 62.30p 486850
21/12/2000 59.65p 59.65p 59.65p 59.65p 350840
20/12/2000 60.90p 60.90p 60.90p 60.90p 923270
19/12/2000 63.10p 63.10p 63.10p 63.10p 271740
18/12/2000 63.90p 63.90p 63.90p 63.90p 530190
15/12/2000 64.20p 64.20p 64.20p 64.20p 298780
14/12/2000 64.50p 64.50p 64.50p 64.50p 1219230
13/12/2000 65.50p 65.50p 65.50p 65.50p 1029920
12/12/2000 65.65p 65.65p 65.65p 65.65p 529700
11/12/2000 66.50p 66.50p 66.50p 66.50p 914890
08/12/2000 65.30p 65.30p 65.30p 65.30p 353150
07/12/2000 64.15p 64.15p 64.15p 64.15p 463970
06/12/2000 65.30p 65.30p 65.30p 65.30p 1000600
05/12/2000 64.50p 64.50p 64.50p 64.50p 1022950
04/12/2000 63.90p 63.90p 63.90p 63.90p 402430
01/12/2000 64.10p 64.10p 64.10p 64.10p 477060
30/11/2000 62.10p 62.10p 62.10p 62.10p 453200
29/11/2000 63.15p 63.15p 63.15p 63.15p 821540
28/11/2000 63.80p 63.80p 63.80p 63.80p 2158790
27/11/2000 63.50p 63.50p 63.50p 63.50p 657560
24/11/2000 63.10p 63.10p 63.10p 63.10p 460920
23/11/2000 62.75p 62.75p 62.75p 62.75p 301410
22/11/2000 63.00p 63.00p 63.00p 63.00p 1617490
21/11/2000 62.40p 62.40p 62.40p 62.40p 1445810
20/11/2000 62.40p 62.40p 62.40p 62.40p 1423340
17/11/2000 64.35p 64.35p 64.35p 64.35p 1189690
16/11/2000 62.25p 62.25p 62.25p 62.25p 1101100
15/11/2000 61.80p 61.80p 61.80p 61.80p 2870020
14/11/2000 60.55p 60.55p 60.55p 60.55p 434390
13/11/2000 60.40p 60.40p 60.40p 60.40p 1126340
10/11/2000 62.30p 62.30p 62.30p 62.30p 601120
09/11/2000 61.90p 61.90p 61.90p 61.90p 1095040
08/11/2000 62.15p 62.15p 62.15p 62.15p 2775550
07/11/2000 61.35p 61.35p 61.35p 61.35p 556840
06/11/2000 61.20p 61.20p 61.20p 61.20p 1649560
03/11/2000 61.75p 61.75p 61.75p 61.75p 519820
02/11/2000 62.00p 62.00p 62.00p 62.00p 242610
01/11/2000 62.00p 62.00p 62.00p 62.00p 899900
31/10/2000 61.65p 61.65p 61.65p 61.65p 1055480
30/10/2000 61.45p 61.45p 61.45p 61.45p 522370
27/10/2000 61.60p 61.60p 61.60p 61.60p 682070
26/10/2000 61.40p 61.40p 61.40p 61.40p 2707150
25/10/2000 60.75p 60.75p 60.75p 60.75p 1030600
24/10/2000 61.10p 61.10p 61.10p 61.10p 3052740
23/10/2000 59.30p 59.30p 59.30p 59.30p 1296090
20/10/2000 59.95p 59.95p 59.95p 59.95p 977920
19/10/2000 60.10p 60.10p 60.10p 60.10p 4316370
18/10/2000 58.30p 58.30p 58.30p 58.30p 539100
17/10/2000 61.60p 61.60p 61.60p 61.60p 899190
16/10/2000 62.65p 62.65p 62.65p 62.65p 1437640
13/10/2000 59.70p 59.70p 59.70p 59.70p 870900
12/10/2000 59.75p 59.75p 59.75p 59.75p 1356000
11/10/2000 59.90p 59.90p 59.90p 59.90p 1717490
10/10/2000 60.60p 60.60p 60.60p 60.60p 2625120
09/10/2000 60.25p 60.25p 60.25p 60.25p 909580
06/10/2000 62.50p 62.50p 62.50p 62.50p 976590
05/10/2000 62.70p 62.70p 62.70p 62.70p 577640
04/10/2000 62.70p 62.70p 62.70p 62.70p 558420
03/10/2000 63.15p 63.15p 63.15p 63.15p 909980
02/10/2000 64.50p 64.50p 64.50p 64.50p 1541110
29/09/2000 66.55p 66.55p 66.55p 66.55p 990360
28/09/2000 64.95p 64.95p 64.95p 64.95p 642930
27/09/2000 63.80p 63.80p 63.80p 63.80p 1353160
26/09/2000 62.30p 62.30p 62.30p 62.30p 1018400
25/09/2000 62.45p 62.45p 62.45p 62.45p 2100060
22/09/2000 62.15p 62.15p 62.15p 62.15p 441590
21/09/2000 61.85p 61.85p 61.85p 61.85p 1808490
20/09/2000 62.40p 62.40p 62.40p 62.40p 1042480
19/09/2000 61.85p 61.85p 61.85p 61.85p 1748710
18/09/2000 62.10p 62.10p 62.10p 62.10p 862640
15/09/2000 62.55p 62.55p 62.55p 62.55p 680450
14/09/2000 62.85p 62.85p 62.85p 62.85p 1494960
13/09/2000 60.60p 60.60p 60.60p 60.60p 946780
12/09/2000 59.90p 59.90p 59.90p 59.90p 483090
11/09/2000 60.35p 60.35p 60.35p 60.35p 1549460
08/09/2000 60.75p 60.75p 60.75p 60.75p 499280
07/09/2000 60.75p 60.75p 60.75p 60.75p 964380
06/09/2000 60.25p 60.25p 60.25p 60.25p 1745160
05/09/2000 60.60p 60.60p 60.60p 60.60p 971670
04/09/2000 62.75p 62.75p 62.75p 62.75p 1508700
01/09/2000 64.00p 64.00p 64.00p 64.00p 1194150
31/08/2000 60.80p 60.80p 60.80p 60.80p 2104360
30/08/2000 56.80p 56.80p 56.80p 56.80p 1080700

*Close Price adjusted for both dividends and splits