Shares Magazine
273.00p-5.00 (-1.80%)22 Apr 2025, 16:35
Worldwide Healthcare Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 276.00p | 278.52p | 275.00p | 278.00p | 1,530,297 |
| Apr 16, 2025 | 275.50p | 278.50p | 274.50p | 277.50p | 2,056,490 |
| Apr 15, 2025 | 277.50p | 281.00p | 276.79p | 280.00p | 815,576 |
| Apr 14, 2025 | 276.00p | 281.00p | 276.00p | 279.00p | 971,444 |
| Apr 11, 2025 | 274.00p | 277.00p | 269.50p | 274.00p | 1,116,546 |
| Apr 10, 2025 | 277.50p | 285.42p | 272.50p | 273.50p | 1,164,921 |
| Apr 9, 2025 | 273.00p | 273.00p | 262.50p | 265.50p | 1,584,665 |
| Apr 8, 2025 | 269.50p | 284.28p | 269.50p | 278.00p | 1,184,885 |
| Apr 7, 2025 | 272.50p | 281.00p | 256.54p | 269.00p | 2,602,647 |
| Apr 4, 2025 | 294.00p | 295.32p | 279.81p | 281.00p | 2,203,064 |
| Apr 3, 2025 | 292.00p | 294.50p | 288.75p | 294.00p | 1,185,923 |
| Apr 2, 2025 | 294.50p | 299.50p | 294.50p | 299.50p | 1,665,713 |
| Apr 1, 2025 | 299.00p | 302.05p | 297.57p | 301.50p | 1,784,445 |
| Mar 31, 2025 | 299.50p | 301.00p | 294.30p | 297.50p | 2,630,331 |
| Mar 28, 2025 | 306.50p | 306.50p | 300.50p | 302.00p | 988,206 |
| Mar 27, 2025 | 305.50p | 306.58p | 303.00p | 304.00p | 1,406,488 |
| Mar 26, 2025 | 309.50p | 312.00p | 305.50p | 305.50p | 1,971,813 |
| Mar 25, 2025 | 308.50p | 312.00p | 308.00p | 309.50p | 1,353,627 |
| Mar 24, 2025 | 305.50p | 310.00p | 305.50p | 309.00p | 960,851 |
| Mar 21, 2025 | 308.50p | 309.59p | 305.50p | 305.50p | 3,684,447 |
| Mar 20, 2025 | 305.50p | 311.00p | 305.50p | 310.00p | 1,354,840 |
| Mar 19, 2025 | 304.00p | 308.00p | 304.00p | 308.00p | 1,013,243 |
| Mar 18, 2025 | 305.00p | 307.88p | 303.91p | 305.50p | 2,690,023 |
| Mar 17, 2025 | 305.00p | 306.31p | 302.50p | 305.00p | 2,101,423 |
| Mar 14, 2025 | 303.50p | 306.01p | 300.00p | 306.00p | 1,112,601 |
| Mar 13, 2025 | 301.50p | 303.50p | 301.00p | 301.50p | 1,020,119 |
| Mar 12, 2025 | 302.50p | 309.58p | 301.19p | 303.50p | 1,326,701 |
| Mar 11, 2025 | 308.00p | 309.48p | 300.50p | 300.50p | 1,090,531 |
| Mar 10, 2025 | 314.00p | 316.50p | 307.81p | 309.50p | 1,347,092 |
| Mar 7, 2025 | 318.50p | 320.07p | 314.00p | 314.00p | 910,145 |
| 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 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |