Shares Magazine
319.00p-4.00 (-1.24%)07 Mar 2025, 13:31
Worldwide Healthcare Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 323.50p | 323.50p | 320.18p | 321.50p | 748,080 |
| Mar 5, 2025 | 320.00p | 322.50p | 318.50p | 321.50p | 1,618,638 |
| Mar 4, 2025 | 322.50p | 324.50p | 319.00p | 320.50p | 1,833,837 |
| Mar 3, 2025 | 324.00p | 328.50p | 324.00p | 327.50p | 874,179 |
| Feb 28, 2025 | 325.50p | 328.00p | 324.00p | 324.00p | 1,607,516 |
| Feb 27, 2025 | 326.50p | 331.00p | 325.78p | 329.50p | 1,007,936 |
| Feb 26, 2025 | 328.00p | 330.00p | 326.42p | 329.50p | 1,868,650 |
| Feb 25, 2025 | 329.00p | 333.00p | 328.00p | 328.50p | 1,264,304 |
| Feb 24, 2025 | 330.00p | 332.00p | 329.00p | 332.00p | 1,431,474 |
| Feb 21, 2025 | 330.50p | 335.00p | 330.38p | 333.50p | 2,027,090 |
| Feb 20, 2025 | 330.50p | 332.50p | 330.00p | 332.50p | 893,208 |
| Feb 19, 2025 | 330.50p | 334.00p | 329.00p | 334.00p | 1,080,287 |
| Feb 18, 2025 | 330.50p | 332.50p | 329.50p | 331.00p | 1,404,249 |
| Feb 17, 2025 | 331.00p | 333.00p | 330.50p | 332.50p | 909,692 |
| Feb 14, 2025 | 331.00p | 333.00p | 331.00p | 332.00p | 1,161,025 |
| Feb 13, 2025 | 331.00p | 333.50p | 331.00p | 333.00p | 818,020 |
| Feb 12, 2025 | 335.00p | 335.94p | 331.50p | 332.50p | 2,012,395 |
| Feb 11, 2025 | 340.00p | 340.95p | 335.19p | 337.00p | 919,245 |
| Feb 10, 2025 | 340.46p | 342.19p | 339.33p | 340.00p | 750,135 |
| Feb 7, 2025 | 344.00p | 345.49p | 339.50p | 342.00p | 1,478,656 |
| Feb 6, 2025 | 342.00p | 347.00p | 341.15p | 346.00p | 1,265,411 |
| Feb 5, 2025 | 336.00p | 340.50p | 333.49p | 340.50p | 2,044,675 |
| Feb 4, 2025 | 339.50p | 339.50p | 335.00p | 335.00p | 1,021,672 |
| Feb 3, 2025 | 340.50p | 341.00p | 333.00p | 340.50p | 1,176,759 |
| Jan 31, 2025 | 339.00p | 343.36p | 338.08p | 343.00p | 1,300,914 |
| Jan 30, 2025 | 336.50p | 339.00p | 335.30p | 339.00p | 559,071 |
| Jan 29, 2025 | 334.50p | 336.50p | 333.50p | 336.50p | 844,549 |
| Jan 28, 2025 | 329.50p | 336.31p | 329.50p | 335.50p | 1,677,947 |
| Jan 27, 2025 | 325.50p | 334.00p | 324.32p | 334.00p | 1,224,142 |
| Jan 24, 2025 | 327.00p | 329.50p | 325.22p | 329.50p | 1,959,595 |
| Jan 23, 2025 | 328.50p | 329.52p | 326.00p | 327.50p | 1,037,434 |
| Jan 22, 2025 | 322.50p | 328.00p | 321.88p | 328.00p | 2,364,731 |
| Jan 21, 2025 | 321.00p | 323.50p | 318.50p | 323.50p | 1,120,464 |
| Jan 20, 2025 | 320.00p | 325.00p | 320.00p | 320.50p | 788,646 |
| Jan 17, 2025 | 320.00p | 325.63p | 320.00p | 324.00p | 1,884,172 |
| Jan 16, 2025 | 322.00p | 325.00p | 321.00p | 325.00p | 1,449,954 |
| Jan 15, 2025 | 320.00p | 323.00p | 318.50p | 323.00p | 934,082 |
| Jan 14, 2025 | 322.50p | 323.75p | 319.00p | 320.00p | 1,326,040 |
| Jan 13, 2025 | 322.00p | 324.50p | 321.00p | 323.00p | 789,742 |
| Jan 10, 2025 | 325.00p | 325.00p | 320.00p | 321.50p | 1,346,564 |
| Jan 9, 2025 | 322.00p | 324.00p | 319.20p | 324.00p | 972,124 |
| Jan 8, 2025 | 317.50p | 322.00p | 317.00p | 320.50p | 2,299,910 |
| Jan 7, 2025 | 319.50p | 322.50p | 317.00p | 319.00p | 1,155,890 |
| Jan 6, 2025 | 321.50p | 322.24p | 318.00p | 321.50p | 753,866 |
| Jan 3, 2025 | 319.00p | 322.50p | 319.00p | 322.50p | 1,252,777 |
| Jan 2, 2025 | 315.00p | 322.50p | 314.96p | 322.50p | 813,251 |
| Dec 31, 2024 | 315.00p | 317.50p | 313.50p | 315.00p | 421,172 |
| Dec 30, 2024 | 317.00p | 320.00p | 315.00p | 318.50p | 967,294 |
| Dec 27, 2024 | 315.50p | 320.00p | 315.50p | 319.50p | 963,566 |
| Dec 24, 2024 | 317.50p | 318.00p | 314.50p | 317.50p | 232,392 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 100.90 | 8.61 |
| Metro Bank Holdings PLC | 87.50 | 3.43 |
| Ninety One PLC | 149.90 | 3.45 |
| Hunting PLC | 295.50 | 3.14 |
| Quilter PLC | 157.50 | 2.87 |
| Greggs PLC | 1,802.00 | 2.27 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 144.40 | -11.52 |
| Burberry Group PLC | 999.60 | -6.58 |
| Melrose Industries PLC | 525.40 | -5.57 |
| Schroders PLC | 405.40 | -5.32 |
| Spire Healthcare Group PLC | 178.00 | -5.62 |
| Endeavour Mining PLC | 1,597.00 | -4.37 |