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
12/01/2018 260.50p 262.93p 259.00p 259.50p 618480
11/01/2018 260.00p 262.50p 258.88p 261.00p 634680
10/01/2018 258.50p 261.50p 258.12p 260.00p 551670
09/01/2018 257.50p 260.50p 256.51p 260.00p 1198030
08/01/2018 258.50p 261.00p 255.00p 255.50p 773760
05/01/2018 257.00p 258.00p 255.50p 257.50p 528010
04/01/2018 253.50p 257.48p 253.50p 256.00p 729930
03/01/2018 251.50p 255.00p 251.50p 254.00p 625250
02/01/2018 249.00p 252.00p 248.00p 252.00p 962830
29/12/2017 252.50p 253.36p 251.45p 253.20p 128920
28/12/2017 252.10p 253.90p 250.60p 252.60p 207330
27/12/2017 252.90p 254.20p 252.00p 254.20p 419690
22/12/2017 252.50p 252.90p 251.00p 252.40p 434690
21/12/2017 250.00p 253.00p 249.00p 252.90p 630910
20/12/2017 251.40p 252.82p 249.80p 251.00p 413360
19/12/2017 253.30p 253.49p 251.00p 251.40p 548670
18/12/2017 251.00p 254.30p 251.00p 251.60p 500260
15/12/2017 252.10p 253.50p 246.70p 249.80p 1178250
14/12/2017 252.50p 253.28p 249.00p 249.60p 545080
13/12/2017 253.20p 253.90p 251.00p 252.70p 1238900
12/12/2017 250.90p 254.40p 250.90p 252.20p 656750
11/12/2017 250.00p 254.50p 249.10p 251.90p 848080
08/12/2017 242.40p 249.92p 242.40p 249.90p 1337040
07/12/2017 244.40p 246.30p 243.00p 244.20p 1585000
06/12/2017 246.00p 247.40p 242.00p 243.40p 605990
05/12/2017 249.90p 250.00p 244.30p 247.00p 597580
04/12/2017 248.20p 250.79p 247.70p 249.10p 458570
01/12/2017 247.60p 250.30p 246.10p 247.20p 312990
30/11/2017 248.90p 248.90p 247.50p 247.50p 461020
29/11/2017 249.70p 252.12p 248.00p 250.70p 1222150
28/11/2017 249.10p 251.90p 248.81p 251.20p 682410
27/11/2017 250.00p 252.40p 248.60p 250.00p 753270
24/11/2017 251.60p 253.90p 249.00p 250.40p 802160
23/11/2017 252.30p 253.60p 250.88p 252.90p 482450
22/11/2017 253.50p 254.40p 251.62p 253.00p 613440
21/11/2017 251.40p 253.40p 249.13p 253.30p 391100
20/11/2017 250.50p 253.30p 249.61p 250.00p 433720
17/11/2017 251.50p 254.90p 251.10p 251.60p 472680
16/11/2017 248.40p 251.40p 248.00p 251.40p 720340
15/11/2017 248.90p 249.50p 246.40p 247.80p 816380
14/11/2017 254.00p 254.02p 248.98p 250.30p 709240
13/11/2017 252.00p 255.80p 251.40p 251.50p 581970
10/11/2017 255.80p 256.40p 250.00p 250.00p 688860
09/11/2017 258.30p 258.90p 254.00p 254.00p 1021730
08/11/2017 257.00p 259.40p 256.60p 256.60p 585550
07/11/2017 256.10p 259.42p 256.00p 257.00p 774750
06/11/2017 255.20p 259.50p 255.20p 257.10p 710900
03/11/2017 256.90p 258.00p 255.30p 257.50p 937530
02/11/2017 254.40p 257.50p 252.82p 257.00p 784700
01/11/2017 252.50p 255.09p 252.20p 253.80p 1282310
31/10/2017 254.40p 255.84p 252.50p 253.40p 1241570
30/10/2017 257.90p 258.48p 254.40p 254.40p 878210
27/10/2017 257.80p 260.33p 256.10p 257.90p 943560
26/10/2017 257.10p 258.80p 255.30p 255.80p 1193040
25/10/2017 262.90p 263.21p 256.00p 256.00p 663360
24/10/2017 264.00p 265.50p 260.70p 262.00p 695350
23/10/2017 262.50p 265.94p 262.02p 264.30p 709930
20/10/2017 264.40p 267.49p 262.20p 262.50p 906050
19/10/2017 262.80p 264.90p 262.60p 264.10p 630140
18/10/2017 260.70p 267.58p 260.70p 264.40p 582670
17/10/2017 262.70p 263.90p 261.60p 263.30p 769530
16/10/2017 264.00p 264.94p 261.00p 263.10p 1084920
13/10/2017 264.80p 264.80p 261.40p 262.20p 319150
12/10/2017 264.30p 265.40p 262.50p 264.60p 132380
11/10/2017 263.30p 264.80p 262.50p 263.30p 164000
10/10/2017 261.50p 265.30p 261.50p 262.50p 234120
09/10/2017 267.90p 267.90p 261.80p 262.80p 361340
06/10/2017 267.40p 270.70p 267.40p 267.90p 185780
05/10/2017 260.00p 266.10p 258.80p 265.50p 206140
04/10/2017 258.00p 261.50p 258.00p 261.50p 197320
03/10/2017 260.00p 263.20p 258.90p 259.00p 334250
02/10/2017 254.50p 259.10p 254.50p 258.80p 269110
29/09/2017 250.80p 253.90p 250.80p 253.60p 334630
28/09/2017 252.50p 252.90p 249.90p 250.40p 77750
27/09/2017 248.80p 251.00p 248.80p 250.50p 127960
26/09/2017 248.00p 250.90p 248.00p 248.70p 500690
25/09/2017 248.00p 251.00p 248.00p 248.70p 81660
22/09/2017 249.90p 249.90p 247.60p 248.50p 240930
21/09/2017 248.30p 251.00p 247.70p 249.50p 331930
20/09/2017 252.40p 252.40p 247.90p 249.30p 221410
19/09/2017 250.50p 251.30p 249.00p 250.00p 58380
18/09/2017 249.70p 251.10p 249.10p 250.20p 416270
15/09/2017 252.00p 252.40p 249.10p 249.10p 693500
14/09/2017 254.10p 258.00p 252.50p 252.80p 175850
13/09/2017 255.90p 257.10p 254.10p 255.70p 133510
12/09/2017 256.90p 259.00p 255.00p 255.00p 214640
11/09/2017 255.50p 258.00p 255.20p 257.80p 35960
08/09/2017 258.40p 258.50p 256.10p 256.80p 56540
07/09/2017 256.00p 258.50p 255.10p 258.40p 111890
06/09/2017 256.90p 258.10p 256.00p 258.10p 129950
05/09/2017 259.50p 260.60p 256.20p 256.70p 202410
04/09/2017 258.80p 259.50p 257.60p 259.40p 16640
01/09/2017 256.00p 259.50p 256.00p 259.50p 67820
31/08/2017 252.30p 258.40p 252.30p 258.40p 166560
30/08/2017 251.90p 253.50p 250.80p 252.60p 170580
29/08/2017 252.10p 252.10p 249.50p 251.30p 219890
25/08/2017 252.00p 252.90p 249.60p 251.00p 185280
24/08/2017 250.00p 251.90p 248.20p 251.90p 147100
23/08/2017 249.30p 252.40p 249.30p 250.00p 134230
22/08/2017 246.80p 249.50p 246.50p 249.50p 32650
21/08/2017 246.70p 247.00p 244.60p 246.10p 31120
18/08/2017 245.00p 247.50p 245.00p 245.90p 140770
17/08/2017 249.60p 251.30p 248.00p 248.00p 81730
16/08/2017 248.60p 251.70p 248.10p 251.70p 302990
15/08/2017 248.60p 249.90p 247.50p 248.50p 228910
14/08/2017 245.70p 246.90p 245.10p 246.50p 179830
11/08/2017 245.00p 246.40p 243.50p 245.50p 262270
10/08/2017 250.00p 250.00p 245.00p 245.00p 236970
09/08/2017 249.60p 249.60p 246.70p 249.10p 182240
08/08/2017 249.70p 250.70p 249.00p 249.00p 193810
07/08/2017 250.00p 250.00p 247.60p 249.10p 117920
04/08/2017 248.00p 249.90p 248.00p 249.30p 55590
03/08/2017 247.60p 250.40p 246.20p 247.00p 615850
02/08/2017 248.00p 248.50p 245.00p 245.00p 205040
01/08/2017 249.80p 250.60p 246.50p 247.00p 280130
31/07/2017 250.00p 252.50p 249.40p 250.00p 237770
28/07/2017 252.10p 252.60p 249.40p 250.00p 534430
27/07/2017 254.50p 254.50p 250.80p 251.60p 69560
26/07/2017 255.50p 255.90p 252.10p 252.50p 313300
25/07/2017 255.40p 256.50p 252.00p 253.00p 90640
24/07/2017 256.00p 256.00p 252.20p 254.00p 524710
21/07/2017 255.40p 256.00p 253.30p 255.50p 158230
20/07/2017 254.90p 255.50p 252.20p 255.40p 292160
19/07/2017 251.70p 253.20p 250.60p 251.90p 179810
18/07/2017 251.50p 252.90p 250.10p 250.20p 207480
17/07/2017 250.90p 254.70p 250.90p 251.40p 235730
14/07/2017 250.20p 254.30p 250.20p 251.90p 106200
13/07/2017 250.00p 254.90p 250.00p 252.80p 367540
12/07/2017 249.80p 254.50p 248.50p 254.20p 273790
11/07/2017 249.30p 250.60p 248.30p 250.60p 176680
10/07/2017 252.00p 252.00p 247.30p 248.50p 141470
07/07/2017 247.70p 249.70p 247.50p 249.00p 23820
06/07/2017 249.50p 252.70p 248.60p 249.30p 90600
05/07/2017 246.00p 251.00p 246.00p 251.00p 78540
04/07/2017 248.30p 248.70p 246.00p 248.50p 60820
03/07/2017 247.60p 249.80p 246.30p 249.20p 163190
30/06/2017 248.50p 248.60p 246.50p 247.40p 202890
29/06/2017 248.40p 253.00p 246.70p 247.50p 114590
28/06/2017 251.30p 252.00p 248.70p 249.00p 132550
27/06/2017 253.10p 257.30p 252.80p 255.00p 190110
26/06/2017 254.00p 258.00p 253.90p 256.30p 223270
23/06/2017 254.80p 254.80p 251.30p 253.40p 112100
22/06/2017 252.50p 254.90p 251.90p 252.80p 735070
21/06/2017 253.80p 255.50p 250.00p 251.00p 151080
20/06/2017 244.50p 255.40p 244.50p 252.70p 227980
19/06/2017 244.20p 247.00p 243.50p 246.30p 332400
16/06/2017 245.30p 247.03p 243.90p 244.30p 1008670
15/06/2017 245.80p 246.00p 242.60p 245.50p 480250
14/06/2017 244.00p 247.40p 244.00p 244.70p 594720
13/06/2017 247.50p 247.50p 243.70p 244.50p 439400
12/06/2017 243.50p 248.00p 242.60p 244.10p 384230
09/06/2017 244.00p 248.00p 244.00p 246.50p 549570
08/06/2017 242.50p 243.33p 240.04p 242.90p 702580
07/06/2017 242.40p 242.80p 238.80p 242.50p 617300
06/06/2017 243.00p 245.00p 240.00p 240.80p 492400
05/06/2017 243.00p 246.50p 243.00p 243.50p 491810
02/06/2017 240.00p 242.80p 239.10p 242.60p 615210
01/06/2017 238.70p 240.00p 236.50p 238.10p 530510
31/05/2017 236.50p 240.00p 236.12p 238.60p 641870
30/05/2017 238.90p 238.90p 236.10p 237.00p 420570
26/05/2017 236.00p 238.90p 236.00p 238.00p 685880
25/05/2017 235.60p 236.55p 235.40p 236.20p 426940
24/05/2017 235.90p 235.98p 234.10p 234.40p 433620
23/05/2017 235.80p 237.38p 234.11p 236.80p 334510
22/05/2017 235.00p 236.84p 232.77p 235.50p 357730
19/05/2017 235.00p 235.70p 232.00p 235.70p 415490
18/05/2017 233.70p 234.62p 228.50p 231.70p 536070
17/05/2017 234.60p 236.00p 232.80p 234.40p 848130
16/05/2017 235.00p 237.50p 233.19p 237.40p 532330
15/05/2017 234.50p 235.05p 233.24p 234.00p 422210
12/05/2017 233.00p 233.50p 232.00p 232.80p 294390
11/05/2017 232.40p 234.40p 231.18p 233.10p 334470
10/05/2017 230.70p 234.30p 230.70p 232.50p 564920
09/05/2017 231.10p 232.63p 230.70p 230.70p 604230
08/05/2017 234.30p 235.80p 231.30p 231.60p 425520
05/05/2017 236.00p 236.30p 232.10p 232.50p 571850
04/05/2017 233.00p 236.00p 233.00p 233.60p 487630
03/05/2017 231.40p 236.00p 231.40p 233.00p 822670
02/05/2017 230.00p 234.20p 230.00p 231.40p 541400
28/04/2017 231.00p 233.60p 230.10p 230.10p 550980
27/04/2017 228.50p 231.00p 227.50p 230.90p 649000
26/04/2017 230.50p 231.00p 228.04p 230.00p 666720
25/04/2017 231.90p 231.90p 227.30p 227.30p 463820
24/04/2017 230.80p 231.20p 228.70p 229.00p 507320
21/04/2017 228.00p 228.80p 226.90p 227.90p 603290
20/04/2017 226.80p 227.50p 225.10p 226.70p 653230
19/04/2017 226.90p 226.90p 222.74p 226.50p 810390
18/04/2017 235.80p 235.80p 226.00p 226.90p 759660
13/04/2017 234.70p 236.00p 230.50p 235.00p 657070
12/04/2017 233.90p 234.20p 231.00p 231.90p 774960
11/04/2017 234.60p 235.32p 231.50p 231.50p 559310
10/04/2017 235.00p 236.00p 232.40p 232.50p 659240
07/04/2017 234.50p 235.00p 231.50p 233.00p 419110
06/04/2017 234.90p 234.90p 231.30p 232.30p 637190
05/04/2017 235.00p 235.80p 232.00p 233.50p 474360
04/04/2017 233.70p 234.93p 232.50p 233.40p 659560
03/04/2017 230.10p 233.87p 230.04p 232.50p 790830
31/03/2017 231.60p 233.17p 230.20p 230.40p 486870
30/03/2017 231.80p 234.21p 230.00p 230.40p 563500
29/03/2017 227.80p 234.54p 227.80p 230.90p 620220

*Close Price adjusted for both dividends and splits