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
15/05/2020 338.50p 348.00p 338.50p 345.50p 1036590
14/05/2020 342.00p 345.06p 330.00p 339.00p 1248690
13/05/2020 345.50p 348.20p 340.78p 343.00p 1171460
12/05/2020 342.00p 350.00p 341.66p 349.00p 1417250
11/05/2020 338.00p 342.77p 335.00p 337.50p 1651280
07/05/2020 333.50p 337.00p 332.41p 335.00p 991540
06/05/2020 332.50p 335.50p 330.00p 332.00p 1219030
05/05/2020 326.00p 331.53p 325.00p 329.00p 1288910
04/05/2020 318.00p 321.50p 315.67p 321.50p 783420
01/05/2020 322.00p 322.00p 316.01p 319.50p 703030
30/04/2020 337.00p 338.00p 326.00p 326.00p 1726030
29/04/2020 337.00p 340.15p 331.81p 335.00p 1504260
28/04/2020 335.00p 340.00p 329.00p 332.50p 1316420
27/04/2020 329.50p 335.00p 329.00p 332.50p 812510
24/04/2020 327.00p 330.00p 322.00p 325.50p 794710
23/04/2020 332.00p 332.00p 326.00p 328.00p 894320
22/04/2020 325.50p 330.30p 324.58p 327.50p 943090
21/04/2020 333.50p 333.50p 323.00p 323.00p 1113850
20/04/2020 326.00p 335.50p 322.90p 335.50p 1724220
17/04/2020 321.50p 330.00p 321.34p 324.50p 1377330
16/04/2020 314.50p 315.65p 309.00p 315.50p 997730
15/04/2020 310.50p 312.57p 306.08p 308.00p 1055180
14/04/2020 316.00p 317.00p 310.50p 312.50p 1267320
09/04/2020 305.00p 314.50p 305.00p 314.50p 1300730
08/04/2020 297.00p 304.50p 296.27p 304.50p 1103180
07/04/2020 303.50p 314.50p 301.50p 303.00p 1878660
06/04/2020 291.00p 301.00p 291.00p 298.00p 1314090
03/04/2020 281.50p 287.00p 278.55p 281.50p 992230
02/04/2020 285.50p 287.94p 276.00p 280.00p 914290
01/04/2020 288.00p 288.00p 282.00p 285.00p 1291360
31/03/2020 285.00p 294.50p 285.00p 292.00p 2374560
30/03/2020 274.00p 284.18p 271.45p 282.50p 1534220
27/03/2020 285.00p 285.00p 268.50p 268.50p 1147770
26/03/2020 272.00p 288.00p 268.50p 286.00p 1213420
25/03/2020 260.50p 278.50p 258.00p 278.50p 1292990
24/03/2020 230.00p 255.00p 230.00p 255.00p 1292370
23/03/2020 236.00p 236.00p 222.51p 226.00p 1172480
20/03/2020 232.50p 246.50p 229.06p 241.50p 1263160
19/03/2020 233.00p 234.35p 215.95p 221.00p 1708130
18/03/2020 258.50p 258.50p 230.50p 230.50p 1546400
17/03/2020 265.50p 266.90p 250.00p 259.50p 1588630
16/03/2020 264.00p 267.77p 242.04p 259.50p 1657720
13/03/2020 278.50p 290.00p 260.00p 266.50p 1828290
12/03/2020 280.00p 280.00p 269.00p 273.00p 1375720
11/03/2020 296.00p 298.00p 288.73p 292.50p 941560
10/03/2020 298.50p 305.50p 289.00p 291.50p 1495500
09/03/2020 295.00p 296.83p 284.00p 291.50p 1335840
06/03/2020 312.00p 312.12p 305.50p 308.50p 904140
05/03/2020 315.00p 319.00p 312.00p 319.00p 867820
04/03/2020 316.50p 318.00p 309.50p 318.00p 845230
03/03/2020 305.00p 317.00p 303.57p 310.00p 834750
02/03/2020 295.00p 306.19p 291.50p 300.50p 1204630
28/02/2020 304.00p 304.00p 280.00p 290.50p 1805500
27/02/2020 310.00p 310.00p 301.00p 305.50p 930540
26/02/2020 310.00p 315.00p 303.38p 314.00p 954760
25/02/2020 322.00p 322.00p 310.50p 310.50p 780000
24/02/2020 322.00p 324.73p 318.00p 318.50p 1037340
21/02/2020 330.00p 332.88p 327.16p 328.00p 639150
20/02/2020 337.50p 337.50p 329.50p 330.00p 588140
19/02/2020 331.50p 333.25p 330.00p 333.00p 537000
18/02/2020 327.50p 329.78p 327.50p 328.50p 432240
17/02/2020 332.00p 332.00p 326.60p 330.00p 537460
14/02/2020 325.50p 329.55p 325.00p 328.00p 480800
13/02/2020 332.00p 332.00p 325.50p 326.50p 599950
12/02/2020 332.00p 332.00p 328.50p 329.00p 497710
11/02/2020 328.50p 329.00p 324.50p 329.00p 610560
10/02/2020 327.00p 327.00p 321.50p 324.50p 711710
07/02/2020 327.00p 327.50p 323.94p 326.00p 583170
06/02/2020 322.00p 327.34p 322.00p 327.00p 516170
05/02/2020 318.00p 324.00p 317.00p 324.00p 562940
04/02/2020 312.00p 318.00p 311.78p 318.00p 493470
03/02/2020 307.00p 312.00p 304.48p 309.50p 551920
31/01/2020 312.50p 314.00p 303.00p 303.50p 594750
30/01/2020 318.00p 318.00p 308.50p 308.50p 514360
29/01/2020 317.00p 320.00p 315.50p 317.50p 556860
28/01/2020 310.50p 317.50p 310.50p 317.00p 467820
27/01/2020 315.00p 315.00p 309.00p 312.00p 808790
24/01/2020 318.00p 321.36p 314.63p 317.00p 831460
23/01/2020 323.50p 323.50p 317.00p 317.00p 527180
22/01/2020 325.00p 325.00p 320.00p 320.50p 658910
21/01/2020 324.50p 326.45p 321.50p 322.50p 655490
20/01/2020 326.50p 327.59p 322.70p 325.50p 416010
17/01/2020 323.50p 325.76p 321.00p 325.50p 397530
16/01/2020 320.00p 322.16p 316.49p 321.50p 655260
15/01/2020 316.00p 319.50p 314.98p 318.00p 539380
14/01/2020 320.00p 320.00p 312.33p 313.50p 533750
13/01/2020 320.00p 320.00p 313.50p 316.00p 737330
10/01/2020 320.00p 320.00p 315.53p 316.50p 552740
09/01/2020 316.50p 320.00p 314.48p 316.50p 684630
08/01/2020 313.00p 314.50p 310.50p 313.00p 682050
07/01/2020 315.00p 315.00p 311.87p 314.00p 420570
06/01/2020 317.00p 317.00p 308.50p 311.00p 869910
03/01/2020 315.00p 318.00p 313.50p 315.50p 480030
02/01/2020 315.50p 317.50p 313.15p 316.50p 508990
31/12/2019 314.50p 315.96p 312.55p 313.00p 132810
30/12/2019 317.50p 319.00p 313.50p 315.00p 381140
27/12/2019 326.00p 326.00p 315.08p 317.50p 461100
24/12/2019 322.00p 326.00p 321.05p 325.50p 230110
23/12/2019 317.00p 322.00p 315.09p 321.00p 533800
20/12/2019 314.00p 317.50p 313.00p 317.50p 988570
19/12/2019 312.00p 314.00p 308.91p 314.00p 551330
18/12/2019 311.00p 312.10p 309.50p 311.00p 525660
17/12/2019 310.00p 311.00p 306.00p 311.00p 1039140
16/12/2019 303.00p 309.50p 302.31p 309.50p 777820
13/12/2019 300.00p 304.09p 296.50p 303.00p 1088630
12/12/2019 301.50p 303.50p 296.94p 303.00p 811090
11/12/2019 300.00p 301.00p 297.50p 299.00p 467640
10/12/2019 292.50p 300.00p 292.50p 300.00p 560280
09/12/2019 297.00p 298.50p 296.00p 298.00p 684050
06/12/2019 296.00p 297.50p 293.52p 297.50p 400170
05/12/2019 297.00p 297.50p 294.50p 296.00p 390750
04/12/2019 293.50p 295.50p 290.50p 295.50p 469970
03/12/2019 299.50p 299.50p 290.00p 294.00p 579930
02/12/2019 301.00p 301.50p 296.50p 296.50p 633530
29/11/2019 301.00p 301.00p 298.00p 299.00p 452890
28/11/2019 302.00p 302.00p 298.56p 299.50p 926100
27/11/2019 297.50p 301.50p 297.50p 300.00p 741560
26/11/2019 292.50p 297.00p 291.74p 296.50p 996530
25/11/2019 289.00p 292.50p 288.81p 292.00p 785190
22/11/2019 285.50p 289.00p 285.10p 288.50p 487270
21/11/2019 287.00p 287.00p 283.50p 285.00p 501200
20/11/2019 286.50p 287.00p 284.06p 287.00p 709410
19/11/2019 283.50p 285.00p 280.90p 284.50p 386910
18/11/2019 279.50p 284.50p 275.94p 282.00p 489920
15/11/2019 276.50p 280.50p 275.65p 280.50p 642420
14/11/2019 275.00p 278.84p 275.00p 276.50p 343810
13/11/2019 278.00p 278.00p 275.08p 277.00p 546270
12/11/2019 273.50p 277.00p 270.50p 276.50p 601790
11/11/2019 271.50p 273.00p 270.50p 272.50p 485390
08/11/2019 273.00p 273.50p 269.50p 273.50p 374450
07/11/2019 266.50p 271.00p 266.50p 270.50p 534310
06/11/2019 265.00p 267.56p 264.50p 266.50p 502170
05/11/2019 270.00p 270.00p 265.50p 266.50p 503700
04/11/2019 266.00p 269.00p 264.34p 267.50p 892560
01/11/2019 264.50p 266.50p 262.00p 266.50p 421030
31/10/2019 264.00p 264.00p 261.10p 261.50p 618430
30/10/2019 257.00p 263.00p 257.00p 263.00p 692020
29/10/2019 259.00p 263.00p 256.88p 263.00p 490300
28/10/2019 252.00p 259.00p 252.00p 259.00p 542360
25/10/2019 257.00p 257.99p 252.50p 257.50p 523390
24/10/2019 256.00p 258.50p 256.00p 256.50p 558270
23/10/2019 257.00p 257.00p 253.03p 256.00p 1056810
22/10/2019 254.50p 254.89p 249.92p 253.50p 1246060
21/10/2019 253.50p 254.00p 249.50p 252.00p 725820
18/10/2019 254.00p 254.73p 247.00p 252.00p 963980
17/10/2019 255.00p 256.00p 253.11p 254.50p 810450
16/10/2019 256.50p 257.50p 253.01p 255.50p 830910
15/10/2019 255.00p 257.50p 252.78p 255.00p 819430
14/10/2019 254.50p 256.00p 250.50p 254.00p 580470
11/10/2019 256.00p 256.50p 252.25p 254.50p 760270
10/10/2019 262.50p 262.50p 255.00p 255.00p 441940
09/10/2019 263.00p 263.00p 256.83p 257.00p 534430
08/10/2019 265.00p 265.00p 258.00p 258.50p 587300
07/10/2019 264.50p 264.50p 260.00p 262.00p 460070
04/10/2019 253.00p 262.92p 253.00p 261.50p 457220
03/10/2019 258.00p 258.00p 251.50p 256.00p 625060
02/10/2019 262.00p 263.40p 254.00p 254.00p 462060
01/10/2019 265.00p 266.69p 262.50p 264.00p 562330
30/09/2019 266.00p 268.07p 263.00p 263.50p 552540
27/09/2019 268.00p 268.50p 265.38p 267.00p 509230
26/09/2019 270.00p 270.00p 264.99p 265.00p 543950
25/09/2019 266.00p 267.50p 265.61p 266.50p 322330
24/09/2019 271.50p 271.50p 266.38p 268.00p 448320
23/09/2019 270.50p 271.99p 269.50p 270.50p 499350
20/09/2019 270.00p 271.50p 267.23p 271.50p 578600
19/09/2019 268.50p 269.00p 266.50p 268.50p 811450
18/09/2019 269.00p 269.78p 267.50p 267.50p 393130
17/09/2019 273.00p 273.00p 268.50p 270.00p 430890
16/09/2019 269.00p 270.23p 267.50p 269.50p 469610
13/09/2019 272.50p 272.50p 268.08p 271.00p 462050
12/09/2019 274.00p 274.25p 269.50p 271.00p 456980
11/09/2019 271.00p 273.00p 266.41p 271.00p 525540
10/09/2019 269.50p 270.50p 264.18p 266.00p 501910
09/09/2019 277.50p 277.50p 270.00p 270.50p 611710
06/09/2019 276.50p 276.90p 273.45p 274.50p 416180
05/09/2019 279.00p 279.00p 273.00p 274.50p 519180
04/09/2019 280.00p 280.00p 273.50p 275.00p 612350
03/09/2019 276.00p 281.20p 276.00p 279.00p 369620
02/09/2019 275.00p 281.00p 275.00p 279.00p 528940
30/08/2019 277.00p 281.50p 275.50p 275.50p 270780
29/08/2019 276.50p 279.00p 275.44p 277.00p 342650
28/08/2019 274.50p 277.00p 272.00p 277.00p 538720
27/08/2019 278.00p 278.00p 272.50p 275.50p 370770
23/08/2019 281.50p 281.87p 275.00p 276.50p 463470
22/08/2019 283.50p 283.50p 276.00p 278.00p 443430
21/08/2019 278.50p 282.48p 278.50p 281.00p 270850
20/08/2019 280.50p 283.00p 278.00p 281.00p 853290
19/08/2019 272.00p 280.01p 272.00p 280.00p 330780
16/08/2019 273.00p 277.00p 270.50p 277.00p 567500
15/08/2019 273.00p 273.00p 268.00p 271.50p 582880
14/08/2019 277.50p 279.97p 273.00p 273.00p 493560
13/08/2019 280.50p 280.50p 274.50p 280.50p 458430
12/08/2019 278.50p 282.13p 276.00p 276.00p 511340
09/08/2019 275.00p 279.50p 274.13p 277.50p 787360
08/08/2019 271.50p 276.00p 271.50p 275.00p 765160
07/08/2019 272.00p 275.50p 272.00p 273.50p 435730
06/08/2019 272.00p 274.15p 270.00p 270.00p 582400
05/08/2019 276.00p 277.55p 271.50p 272.00p 635110
02/08/2019 282.00p 283.27p 276.50p 277.00p 599400
01/08/2019 284.50p 284.50p 281.50p 282.50p 328570

*Close Price adjusted for both dividends and splits