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
15/08/2000 53.75p 53.75p 53.75p 53.75p 691200
14/08/2000 53.35p 53.35p 53.35p 53.35p 601300
11/08/2000 51.80p 51.80p 51.80p 51.80p 909000
10/08/2000 52.40p 52.40p 52.40p 52.40p 3318660
09/08/2000 54.80p 54.80p 54.80p 54.80p 1129280
08/08/2000 53.05p 53.05p 53.05p 53.05p 1356260
07/08/2000 52.45p 52.45p 52.45p 52.45p 1529160
04/08/2000 51.75p 51.75p 51.75p 51.75p 2783280
03/08/2000 49.50p 49.50p 49.50p 49.50p 3542460
02/08/2000 49.45p 49.45p 49.45p 49.45p 1424200
01/08/2000 49.20p 49.20p 49.20p 49.20p 907820
31/07/2000 48.95p 48.95p 48.95p 48.95p 741200
28/07/2000 48.90p 48.90p 48.90p 48.90p 2182570
27/07/2000 50.00p 50.00p 50.00p 50.00p 1523650
26/07/2000 50.75p 50.75p 50.75p 50.75p 1437260
25/07/2000 49.10p 49.10p 49.10p 49.10p 1062040
24/07/2000 48.90p 48.90p 48.90p 48.90p 819170
21/07/2000 49.75p 49.75p 49.75p 49.75p 711570
20/07/2000 51.75p 51.75p 51.75p 51.75p 683800
19/07/2000 52.25p 52.25p 52.25p 52.25p 6982020
18/07/2000 53.75p 53.75p 53.75p 53.75p 1380790
17/07/2000 54.00p 54.00p 54.00p 54.00p 710720
14/07/2000 52.50p 52.50p 52.50p 52.50p 4679920
13/07/2000 55.50p 55.50p 55.50p 55.50p 1600470
12/07/2000 54.80p 54.80p 54.80p 54.80p 2966110
11/07/2000 53.80p 53.80p 53.80p 53.80p 3287080
10/07/2000 52.20p 52.20p 52.20p 52.20p 977750
07/07/2000 51.00p 51.00p 51.00p 51.00p 2612190
06/07/2000 50.00p 50.00p 50.00p 50.00p 1847330
05/07/2000 49.65p 49.65p 49.65p 49.65p 1182790
04/07/2000 49.50p 49.50p 49.50p 49.50p 2159240
03/07/2000 48.25p 48.25p 48.25p 48.25p 1806360
30/06/2000 47.10p 47.10p 47.10p 47.10p 784930
29/06/2000 47.00p 47.00p 47.00p 47.00p 2416740
28/06/2000 48.05p 48.05p 48.05p 48.05p 1691700
27/06/2000 47.70p 47.70p 47.70p 47.70p 958900
26/06/2000 46.30p 46.30p 46.30p 46.30p 2090480
23/06/2000 46.25p 46.25p 46.25p 46.25p 1357520
22/06/2000 47.50p 47.50p 47.50p 47.50p 941860
21/06/2000 46.85p 46.85p 46.85p 46.85p 1187420
20/06/2000 46.15p 46.15p 46.15p 46.15p 6217310
19/06/2000 44.05p 44.05p 44.05p 44.05p 1258900
16/06/2000 43.50p 43.50p 43.50p 43.50p 4017420
15/06/2000 42.60p 42.60p 42.60p 42.60p 710570
14/06/2000 41.70p 41.70p 41.70p 41.70p 2180980
13/06/2000 41.05p 41.05p 41.05p 41.05p 326100
12/06/2000 40.75p 40.75p 40.75p 40.75p 2606120
09/06/2000 40.25p 40.25p 40.25p 40.25p 2164580
08/06/2000 40.45p 40.45p 40.45p 40.45p 338630
07/06/2000 40.05p 40.05p 40.05p 40.05p 759830
06/06/2000 40.15p 40.15p 40.15p 40.15p 1920770
05/06/2000 39.70p 39.70p 39.70p 39.70p 164110
31/05/2000 38.55p 38.55p 38.55p 38.55p 1959890
26/05/2000 37.70p 37.70p 37.70p 37.70p 306370
25/05/2000 38.10p 38.10p 38.10p 38.10p 893390
24/05/2000 37.55p 37.55p 37.55p 37.55p 714090
23/05/2000 38.90p 38.90p 38.90p 38.90p 478970
22/05/2000 38.70p 38.70p 38.70p 38.70p 348290
19/05/2000 39.10p 39.10p 39.10p 39.10p 564580
18/05/2000 39.90p 39.90p 39.90p 39.90p 6187270
17/05/2000 39.90p 39.90p 39.90p 39.90p 1254240
16/05/2000 40.00p 40.00p 40.00p 40.00p 2743530
15/05/2000 38.85p 38.85p 38.85p 38.85p 552070
12/05/2000 39.40p 39.40p 39.40p 39.40p 406200
11/05/2000 37.65p 37.65p 37.65p 37.65p 533450
10/05/2000 36.20p 36.20p 36.20p 36.20p 507650
09/05/2000 36.00p 36.00p 36.00p 36.00p 388100
08/05/2000 35.75p 35.75p 35.75p 35.75p 515120
05/05/2000 35.80p 35.80p 35.80p 35.80p 411240
04/05/2000 35.80p 35.80p 35.80p 35.80p 751860
03/05/2000 35.80p 35.80p 35.80p 35.80p 1110250
02/05/2000 36.00p 36.00p 36.00p 36.00p 489570
28/04/2000 35.75p 35.75p 35.75p 35.75p 604860
27/04/2000 34.50p 34.50p 34.50p 34.50p 350510
26/04/2000 36.50p 36.50p 36.50p 36.50p 2607810
25/04/2000 33.50p 33.50p 33.50p 33.50p 853770
20/04/2000 33.70p 33.70p 33.70p 33.70p 704040
19/04/2000 33.65p 33.65p 33.65p 33.65p 1460300
18/04/2000 32.55p 32.55p 32.55p 32.55p 236320
17/04/2000 32.00p 32.00p 32.00p 32.00p 532470
14/04/2000 34.10p 34.10p 34.10p 34.10p 191360
13/04/2000 34.75p 34.75p 34.75p 34.75p 621620
12/04/2000 34.50p 34.50p 34.50p 34.50p 563520
11/04/2000 35.80p 35.80p 35.80p 35.80p 1152300
10/04/2000 38.40p 38.40p 38.40p 38.40p 2648620
07/04/2000 38.10p 38.10p 38.10p 38.10p 478360
06/04/2000 35.40p 35.40p 35.40p 35.40p 1849160
05/04/2000 32.75p 32.75p 32.75p 32.75p 595730
04/04/2000 34.10p 34.10p 34.10p 34.10p 1328410
03/04/2000 34.55p 34.55p 34.55p 34.55p 1246870
31/03/2000 34.90p 34.90p 34.90p 34.90p 1107130
30/03/2000 34.75p 34.75p 34.75p 34.75p 868100
29/03/2000 36.00p 36.00p 36.00p 36.00p 659740
28/03/2000 37.00p 37.00p 37.00p 37.00p 581860
27/03/2000 36.90p 36.90p 36.90p 36.90p 6016100
24/03/2000 35.75p 35.75p 35.75p 35.75p 807630
23/03/2000 36.80p 36.80p 36.80p 36.80p 1200640
22/03/2000 36.80p 36.80p 36.80p 36.80p 771960
21/03/2000 36.65p 36.65p 36.65p 36.65p 1427080
20/03/2000 39.50p 39.50p 39.50p 39.50p 1048980
17/03/2000 40.40p 40.40p 40.40p 40.40p 2577230
16/03/2000 40.60p 40.60p 40.60p 40.60p 1764130
15/03/2000 38.90p 38.90p 38.90p 38.90p 3138060
14/03/2000 44.70p 44.70p 44.70p 44.70p 1689350
13/03/2000 44.95p 44.95p 44.95p 44.95p 1127720
10/03/2000 45.40p 45.40p 45.40p 45.40p 6566090
09/03/2000 45.15p 45.15p 45.15p 45.15p 1341330
08/03/2000 44.70p 44.70p 44.70p 44.70p 1535160
07/03/2000 44.75p 44.75p 44.75p 44.75p 1173520
06/03/2000 44.70p 44.70p 44.70p 44.70p 835120
03/03/2000 44.60p 44.60p 44.60p 44.60p 5523480
02/03/2000 43.50p 43.50p 43.50p 43.50p 3021050
01/03/2000 41.10p 41.10p 41.10p 41.10p 4398710
29/02/2000 37.05p 37.05p 37.05p 37.05p 3039950
28/02/2000 36.80p 36.80p 36.80p 36.80p 4460000
25/02/2000 36.90p 36.90p 36.90p 36.90p 559580
24/02/2000 36.75p 36.75p 36.75p 36.75p 1327090
23/02/2000 36.20p 36.20p 36.20p 36.20p 451550
22/02/2000 35.80p 35.80p 35.80p 35.80p 1302570
21/02/2000 35.50p 35.50p 35.50p 35.50p 899450
18/02/2000 36.50p 36.50p 36.50p 36.50p 1375190
17/02/2000 31.85p 31.85p 31.85p 31.85p 657840
16/02/2000 29.25p 29.25p 29.25p 29.25p 6457700
15/02/2000 29.15p 29.15p 29.15p 29.15p 1261960
14/02/2000 29.35p 29.35p 29.35p 29.35p 1277460
11/02/2000 30.00p 30.00p 30.00p 30.00p 1412410
10/02/2000 29.95p 29.95p 29.95p 29.95p 1596920
09/02/2000 30.05p 30.05p 30.05p 30.05p 1067630
08/02/2000 29.80p 29.80p 29.80p 29.80p 730620
07/02/2000 27.90p 27.90p 27.90p 27.90p 1042090
04/02/2000 27.85p 27.85p 27.85p 27.85p 747690
03/02/2000 27.90p 27.90p 27.90p 27.90p 220850
02/02/2000 27.80p 27.80p 27.80p 27.80p 4835010
01/02/2000 27.75p 27.75p 27.75p 27.75p 733050
31/01/2000 27.75p 27.75p 27.75p 27.75p 290040
28/01/2000 27.70p 27.70p 27.70p 27.70p 582620
27/01/2000 27.65p 27.65p 27.65p 27.65p 1209700
26/01/2000 27.45p 27.45p 27.45p 27.45p 6356080
25/01/2000 27.35p 27.35p 27.35p 27.35p 5272490
24/01/2000 27.85p 27.85p 27.85p 27.85p 1966620
21/01/2000 27.55p 27.55p 27.55p 27.55p 3281970
20/01/2000 27.10p 27.10p 27.10p 27.10p 1995300
19/01/2000 26.90p 26.90p 26.90p 26.90p 419310
18/01/2000 26.80p 26.80p 26.80p 26.80p 3197030
17/01/2000 26.30p 26.30p 26.30p 26.30p 980430
14/01/2000 25.75p 25.75p 25.75p 25.75p 6457690
13/01/2000 24.90p 24.90p 24.90p 24.90p 922240
12/01/2000 24.90p 24.90p 24.90p 24.90p 449560
11/01/2000 24.85p 24.85p 24.85p 24.85p 642600
10/01/2000 24.65p 24.65p 24.65p 24.65p 743500
07/01/2000 23.70p 23.70p 23.70p 23.70p 611920
06/01/2000 23.70p 23.70p 23.70p 23.70p 10021800
05/01/2000 23.60p 23.60p 23.60p 23.60p 902510
04/01/2000 23.75p 23.75p 23.75p 23.75p 697340
30/12/1999 23.70p 23.70p 23.70p 23.70p 14000
29/12/1999 23.55p 23.55p 23.55p 23.55p 97090
24/12/1999 23.55p 23.55p 23.55p 23.55p 51160
23/12/1999 23.50p 23.50p 23.50p 23.50p 578320
22/12/1999 23.20p 23.20p 23.20p 23.20p 348270
21/12/1999 22.90p 22.90p 22.90p 22.90p 110430
20/12/1999 22.65p 22.65p 22.65p 22.65p 196190
17/12/1999 22.40p 22.40p 22.40p 22.40p 127080
16/12/1999 22.15p 22.15p 22.15p 22.15p 43300
15/12/1999 21.50p 21.50p 21.50p 21.50p 858540
14/12/1999 21.55p 21.55p 21.55p 21.55p 1111760
13/12/1999 21.55p 21.55p 21.55p 21.55p 323200
10/12/1999 21.55p 21.55p 21.55p 21.55p 113830
09/12/1999 21.55p 21.55p 21.55p 21.55p 93010
08/12/1999 21.55p 21.55p 21.55p 21.55p 380870
07/12/1999 21.55p 21.55p 21.55p 21.55p 415270
06/12/1999 21.60p 21.60p 21.60p 21.60p 512810
03/12/1999 21.15p 21.15p 21.15p 21.15p 12380440
02/12/1999 20.70p 20.70p 20.70p 20.70p 100000
01/12/1999 20.60p 20.60p 20.60p 20.60p 291590
30/11/1999 20.70p 20.70p 20.70p 20.70p 634690
29/11/1999 20.70p 20.70p 20.70p 20.70p 20493880
26/11/1999 20.75p 20.75p 20.75p 20.75p 100450
25/11/1999 20.75p 20.75p 20.75p 20.75p 1314000
24/11/1999 20.75p 20.75p 20.75p 20.75p 350750
23/11/1999 20.80p 20.80p 20.80p 20.80p 2072740
22/11/1999 20.95p 20.95p 20.95p 20.95p 802950
19/11/1999 21.15p 21.15p 21.15p 21.15p 189040
18/11/1999 21.15p 21.15p 21.15p 21.15p 61950
17/11/1999 21.20p 21.20p 21.20p 21.20p 383570
16/11/1999 21.50p 21.50p 21.50p 21.50p 1564580
15/11/1999 21.55p 21.55p 21.55p 21.55p 3203960
12/11/1999 21.50p 21.50p 21.50p 21.50p 13617770
11/11/1999 21.55p 21.55p 21.55p 21.55p 11767510
10/11/1999 21.45p 21.45p 21.45p 21.45p 64850
09/11/1999 21.52p 21.52p 21.52p 21.52p 443650
08/11/1999 21.20p 21.20p 21.20p 21.20p 274370
05/11/1999 21.15p 21.15p 21.15p 21.15p 846500
04/11/1999 20.00p 20.00p 20.00p 20.00p 180500
03/11/1999 19.70p 19.70p 19.70p 19.70p 112940
02/11/1999 19.70p 19.70p 19.70p 19.70p 61800
01/11/1999 19.70p 19.70p 19.70p 19.70p 57230
29/10/1999 19.65p 19.65p 19.65p 19.65p 160500
28/10/1999 19.30p 19.30p 19.30p 19.30p 18000
27/10/1999 19.00p 19.00p 19.00p 19.00p 14220
26/10/1999 18.95p 18.95p 18.95p 18.95p 88550

*Close Price adjusted for both dividends and splits