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
26/02/2021 374.00p 377.50p 369.40p 372.00p 1356770
25/02/2021 380.00p 380.00p 374.23p 376.50p 890600
24/02/2021 372.00p 379.00p 368.50p 379.00p 1180990
23/02/2021 381.00p 382.24p 370.50p 372.00p 1362430
22/02/2021 385.50p 385.50p 379.50p 379.50p 2053610
19/02/2021 378.50p 388.00p 378.50p 388.00p 818720
18/02/2021 388.50p 388.50p 378.00p 381.00p 1503110
17/02/2021 390.00p 390.35p 385.50p 385.50p 1928280
16/02/2021 396.50p 396.50p 389.50p 390.00p 1084540
15/02/2021 394.50p 396.00p 391.50p 396.00p 1052910
12/02/2021 392.50p 394.50p 390.00p 392.00p 640550
11/02/2021 394.00p 394.80p 391.83p 393.00p 978440
10/02/2021 395.00p 395.00p 388.48p 392.50p 715390
09/02/2021 389.50p 394.40p 389.50p 393.50p 802490
08/02/2021 390.00p 393.50p 388.00p 393.00p 682250
05/02/2021 387.50p 388.50p 385.41p 387.50p 1185120
04/02/2021 382.00p 388.37p 382.00p 385.50p 815530
03/02/2021 388.00p 389.50p 384.50p 384.50p 856040
02/02/2021 378.50p 386.00p 377.71p 386.00p 1059150
01/02/2021 375.50p 378.20p 373.50p 375.00p 1919630
29/01/2021 369.00p 376.39p 369.00p 372.00p 1310090
28/01/2021 370.00p 376.00p 363.76p 375.50p 1696660
27/01/2021 388.00p 388.00p 371.24p 376.00p 1507960
26/01/2021 391.50p 393.00p 385.41p 386.00p 1156190
25/01/2021 387.50p 394.00p 387.50p 389.50p 1732140
22/01/2021 388.00p 391.00p 386.62p 388.50p 977620
21/01/2021 394.50p 395.00p 385.50p 385.50p 1219410
20/01/2021 395.00p 395.00p 391.50p 394.50p 1285210
19/01/2021 390.00p 393.50p 390.00p 392.00p 911850
18/01/2021 385.00p 389.99p 384.54p 389.00p 1026810
15/01/2021 384.50p 386.45p 381.50p 384.00p 923920
14/01/2021 381.50p 384.00p 379.50p 383.00p 1039340
13/01/2021 386.50p 386.50p 379.10p 380.50p 1208890
12/01/2021 390.00p 391.20p 384.50p 385.50p 1611430
11/01/2021 389.50p 391.50p 386.55p 388.00p 1565240
08/01/2021 387.00p 389.83p 385.98p 388.50p 1542890
07/01/2021 379.00p 386.50p 378.00p 386.50p 1614280
06/01/2021 375.50p 378.00p 369.21p 376.50p 1278340
05/01/2021 373.00p 376.50p 370.67p 372.50p 1252480
04/01/2021 376.00p 377.00p 372.50p 373.50p 1884670
31/12/2020 376.00p 377.50p 372.50p 372.50p 368590
30/12/2020 379.00p 379.00p 374.50p 376.50p 804400
29/12/2020 381.00p 381.16p 375.50p 377.00p 1282710
24/12/2020 381.00p 381.00p 376.13p 379.00p 493040
23/12/2020 379.50p 379.86p 374.48p 378.00p 821790
22/12/2020 375.00p 380.47p 375.00p 380.00p 1149490
21/12/2020 373.50p 380.19p 373.50p 374.50p 1171110
18/12/2020 373.00p 376.50p 373.00p 373.00p 1583760
17/12/2020 375.50p 376.50p 370.50p 371.00p 1545480
16/12/2020 373.50p 376.00p 372.75p 373.50p 1083690
15/12/2020 379.50p 381.30p 371.02p 372.00p 1117270
14/12/2020 374.50p 381.19p 372.50p 380.50p 953050
11/12/2020 373.50p 375.00p 370.50p 372.00p 868120
10/12/2020 370.00p 374.00p 367.00p 373.50p 1045520
09/12/2020 369.50p 370.49p 366.00p 367.00p 787040
08/12/2020 368.50p 368.50p 362.72p 368.00p 830750
07/12/2020 365.50p 372.50p 365.50p 369.00p 994480
04/12/2020 365.50p 366.00p 362.39p 365.00p 1444270
03/12/2020 366.50p 366.50p 361.00p 363.50p 1342340
02/12/2020 362.50p 366.00p 360.37p 365.00p 1017230
01/12/2020 360.00p 364.50p 360.00p 362.00p 1079530
30/11/2020 357.50p 362.33p 357.15p 358.00p 1204810
27/11/2020 355.50p 361.00p 353.34p 361.00p 1696240
26/11/2020 356.00p 356.75p 353.00p 354.50p 924370
25/11/2020 355.50p 355.50p 350.87p 353.00p 1323250
24/11/2020 356.00p 357.00p 353.50p 354.50p 1283820
23/11/2020 355.50p 355.50p 348.69p 354.00p 1255140
20/11/2020 357.00p 357.00p 352.00p 353.50p 1825600
19/11/2020 357.00p 357.00p 352.25p 356.00p 1734130
18/11/2020 359.50p 363.50p 357.25p 359.00p 1388680
17/11/2020 365.00p 365.25p 356.50p 359.50p 1598570
16/11/2020 367.00p 370.17p 362.50p 362.50p 1695990
13/11/2020 364.50p 366.10p 362.50p 365.50p 1321440
12/11/2020 363.00p 366.19p 360.20p 365.50p 4531880
11/11/2020 360.50p 365.00p 358.02p 364.00p 1487650
10/11/2020 366.00p 366.00p 354.75p 358.00p 1255100
09/11/2020 368.00p 371.27p 362.50p 367.50p 2201480
06/11/2020 366.00p 367.00p 361.61p 362.50p 869730
05/11/2020 373.50p 378.00p 366.85p 367.00p 1302070
04/11/2020 347.50p 372.00p 347.50p 372.00p 1546900
03/11/2020 348.50p 349.50p 346.16p 347.50p 796940
02/11/2020 344.50p 350.00p 342.25p 345.50p 908420
30/10/2020 342.00p 344.50p 340.17p 342.00p 1094280
29/10/2020 345.00p 347.27p 343.50p 344.50p 946470
28/10/2020 350.50p 350.80p 342.00p 344.00p 1200510
27/10/2020 352.50p 354.90p 350.71p 351.50p 810810
26/10/2020 354.50p 355.65p 351.01p 353.00p 829940
23/10/2020 353.00p 355.50p 351.60p 355.50p 923610
22/10/2020 350.00p 353.00p 347.00p 352.00p 1420250
21/10/2020 362.50p 362.50p 349.73p 351.00p 971920
20/10/2020 363.50p 363.60p 357.50p 359.00p 4094690
19/10/2020 366.50p 366.79p 362.00p 363.50p 1129490
16/10/2020 364.50p 367.00p 361.21p 367.00p 1047540
15/10/2020 367.00p 367.00p 360.50p 361.50p 1345450
14/10/2020 370.00p 371.00p 364.50p 367.00p 799560
13/10/2020 367.50p 367.50p 364.00p 366.00p 1129600
12/10/2020 366.00p 367.99p 363.80p 367.00p 596790
09/10/2020 365.00p 365.50p 360.50p 363.00p 937910
08/10/2020 359.00p 363.00p 359.00p 362.00p 1032070
07/10/2020 357.00p 358.50p 354.61p 357.50p 1320250
06/10/2020 356.50p 357.00p 354.00p 354.00p 743510
05/10/2020 354.00p 355.50p 351.04p 355.50p 975340
02/10/2020 356.00p 356.00p 349.65p 351.00p 1248450
01/10/2020 355.00p 358.50p 354.00p 355.00p 684090
30/09/2020 352.00p 354.50p 350.00p 354.50p 963710
29/09/2020 355.00p 355.00p 351.00p 352.00p 1623120
28/09/2020 353.50p 355.68p 351.17p 354.50p 731840
25/09/2020 351.00p 352.00p 345.15p 351.50p 647230
24/09/2020 351.50p 352.50p 346.00p 347.00p 906500
23/09/2020 354.50p 359.00p 354.00p 355.00p 728380
22/09/2020 350.00p 354.00p 349.46p 350.00p 877010
21/09/2020 355.00p 355.00p 347.82p 348.00p 1241790
18/09/2020 357.00p 357.50p 353.50p 356.50p 1815740
17/09/2020 352.00p 356.00p 350.11p 355.00p 698190
16/09/2020 356.00p 358.50p 354.58p 357.50p 955170
15/09/2020 352.00p 358.50p 352.00p 357.00p 990490
14/09/2020 345.50p 352.50p 344.00p 351.50p 620630
11/09/2020 345.00p 345.50p 343.00p 343.50p 868610
10/09/2020 344.00p 347.25p 340.50p 344.50p 948500
09/09/2020 341.00p 346.50p 341.00p 342.50p 1001040
08/09/2020 344.50p 344.50p 339.00p 340.50p 655090
07/09/2020 341.50p 343.50p 338.75p 343.50p 745440
04/09/2020 341.00p 345.00p 335.50p 335.50p 1327270
03/09/2020 349.00p 351.50p 342.00p 342.00p 919440
02/09/2020 347.00p 349.00p 345.22p 346.50p 698000
01/09/2020 345.00p 348.50p 343.50p 344.50p 1032770
28/08/2020 349.50p 349.50p 342.50p 342.50p 820520
27/08/2020 344.50p 347.50p 343.76p 346.50p 1121340
26/08/2020 349.50p 349.50p 343.86p 344.50p 1109920
25/08/2020 351.50p 351.50p 343.96p 345.00p 1018520
24/08/2020 347.50p 351.75p 346.00p 346.00p 3299110
21/08/2020 345.50p 348.00p 343.73p 348.00p 1252650
20/08/2020 345.00p 347.50p 344.00p 346.00p 763710
19/08/2020 346.00p 348.00p 344.50p 344.50p 824840
18/08/2020 347.00p 350.50p 343.50p 345.00p 1066720
17/08/2020 347.00p 349.50p 345.53p 348.00p 883690
14/08/2020 349.00p 349.13p 343.50p 344.50p 1112510
13/08/2020 347.00p 347.50p 343.50p 346.00p 604850
12/08/2020 347.50p 348.05p 342.75p 348.00p 972590
11/08/2020 342.50p 351.73p 342.50p 345.00p 1468760
10/08/2020 350.50p 351.00p 346.16p 347.00p 1377060
07/08/2020 345.00p 350.70p 343.78p 348.50p 1000490
06/08/2020 347.50p 347.50p 343.42p 343.50p 582780
05/08/2020 348.00p 348.50p 343.50p 345.50p 778270
04/08/2020 348.00p 349.50p 344.50p 347.50p 719880
03/08/2020 339.50p 346.90p 337.70p 346.50p 1210540
31/07/2020 341.00p 345.40p 336.50p 338.00p 854690
30/07/2020 352.00p 352.00p 340.00p 343.00p 1041580
29/07/2020 352.50p 352.50p 347.26p 347.50p 805690
28/07/2020 350.50p 355.50p 349.00p 349.00p 860940
27/07/2020 349.00p 351.48p 345.65p 348.00p 1093020
24/07/2020 359.50p 359.50p 347.50p 350.00p 1326800
23/07/2020 367.50p 367.50p 361.50p 361.50p 816850
22/07/2020 365.00p 365.48p 360.50p 361.50p 692640
21/07/2020 365.00p 368.09p 360.50p 362.00p 941350
20/07/2020 360.00p 365.00p 360.00p 364.00p 991380
17/07/2020 364.00p 364.00p 357.31p 363.00p 764190
16/07/2020 365.00p 365.00p 358.63p 359.00p 848430
15/07/2020 363.00p 364.50p 361.00p 364.00p 828490
14/07/2020 360.50p 360.50p 354.00p 355.50p 1614650
13/07/2020 363.00p 365.50p 359.22p 365.50p 980090
10/07/2020 356.00p 361.62p 353.05p 359.00p 952340
09/07/2020 363.50p 363.50p 354.00p 354.50p 1152940
08/07/2020 362.00p 365.72p 359.20p 360.00p 1130230
07/07/2020 368.00p 368.26p 362.50p 364.00p 698820
06/07/2020 371.00p 373.48p 365.00p 366.50p 944100
03/07/2020 368.00p 370.00p 366.00p 369.00p 748940
02/07/2020 366.50p 367.00p 363.00p 366.50p 732450
01/07/2020 364.00p 364.67p 360.00p 362.00p 643570
30/06/2020 362.50p 362.50p 359.69p 361.00p 793210
29/06/2020 360.50p 364.00p 357.90p 363.00p 864480
26/06/2020 367.50p 367.50p 359.90p 362.50p 697800
25/06/2020 365.50p 365.50p 356.00p 360.50p 728540
24/06/2020 365.00p 368.50p 361.40p 362.50p 837730
23/06/2020 365.50p 368.50p 362.21p 368.50p 880520
22/06/2020 363.00p 369.00p 360.50p 360.50p 1141840
19/06/2020 359.50p 365.00p 356.95p 365.00p 1479030
18/06/2020 355.00p 359.50p 353.50p 356.00p 838160
17/06/2020 355.00p 357.00p 350.22p 354.50p 1095110
16/06/2020 346.50p 354.50p 346.00p 350.50p 1173050
15/06/2020 335.50p 342.50p 329.02p 342.50p 1042440
12/06/2020 336.00p 342.50p 333.29p 336.50p 1330220
11/06/2020 345.00p 345.97p 338.50p 338.50p 984950
10/06/2020 345.00p 349.50p 345.00p 346.00p 815020
09/06/2020 352.50p 352.96p 346.50p 348.00p 727890
08/06/2020 348.00p 351.00p 345.50p 348.00p 1215090
05/06/2020 347.50p 349.00p 343.50p 349.00p 1149370
04/06/2020 355.00p 355.00p 346.00p 346.00p 909150
03/06/2020 358.00p 359.00p 354.26p 354.50p 868850
02/06/2020 355.50p 359.00p 350.50p 350.50p 911940
01/06/2020 363.50p 367.85p 354.00p 356.50p 1185680
29/05/2020 360.00p 363.00p 355.50p 356.00p 901060
28/05/2020 355.00p 362.00p 355.00p 360.00p 945710
27/05/2020 356.50p 360.50p 349.29p 351.00p 1342190
26/05/2020 362.00p 364.00p 355.50p 358.50p 1460140
22/05/2020 353.50p 358.50p 348.55p 358.50p 772300
21/05/2020 357.00p 358.50p 351.99p 353.50p 1305310
20/05/2020 354.00p 359.50p 354.00p 357.50p 12083420
19/05/2020 360.50p 360.50p 354.00p 354.00p 1215550
18/05/2020 355.50p 363.49p 355.50p 361.00p 2342540

*Close Price adjusted for both dividends and splits