Worldwide Healthcare Ord (WWH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:47PM BST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 353.00 | 357.00 | 351.50 | 357.00 | 357.00 | 1,300,257 |
| 13 Jun 2024 | 355.00 | 356.59 | 352.40 | 353.00 | 353.00 | 907,978 |
| 12 Jun 2024 | 357.50 | 358.50 | 355.00 | 356.00 | 356.00 | 866,250 |
| 11 Jun 2024 | 357.50 | 358.50 | 355.50 | 358.50 | 358.50 | 1,778,432 |
| 10 Jun 2024 | 353.50 | 357.00 | 353.50 | 357.00 | 357.00 | 1,030,482 |
| 07 Jun 2024 | 351.50 | 357.50 | 351.50 | 357.50 | 357.50 | 825,314 |
| 06 Jun 2024 | 353.00 | 354.50 | 351.16 | 354.50 | 354.50 | 685,277 |
| 05 Jun 2024 | 348.00 | 353.50 | 348.00 | 353.50 | 353.50 | 1,017,892 |
| 04 Jun 2024 | 344.50 | 349.00 | 344.50 | 349.00 | 349.00 | 831,789 |
| 03 Jun 2024 | 346.00 | 349.00 | 342.90 | 349.00 | 349.00 | 913,439 |
| 31 May 2024 | 341.50 | 345.50 | 341.00 | 345.00 | 345.00 | 1,311,430 |
| 30 May 2024 | 337.00 | 342.00 | 336.50 | 342.00 | 342.00 | 895,565 |
| 29 May 2024 | 339.50 | 341.00 | 338.00 | 339.50 | 339.50 | 1,603,487 |
| 28 May 2024 | 346.00 | 349.50 | 339.00 | 341.00 | 341.00 | 930,984 |
| 24 May 2024 | 347.00 | 348.69 | 344.00 | 347.50 | 347.50 | 1,987,945 |
| 23 May 2024 | 350.00 | 350.00 | 346.50 | 347.50 | 347.50 | 1,125,160 |
| 22 May 2024 | 348.50 | 350.00 | 346.45 | 348.50 | 348.50 | 921,004 |
| 21 May 2024 | 349.50 | 350.50 | 347.65 | 350.50 | 350.50 | 1,103,035 |
| 20 May 2024 | 349.50 | 351.00 | 348.00 | 350.00 | 350.00 | 721,944 |
| 17 May 2024 | 348.50 | 351.25 | 348.00 | 348.50 | 348.50 | 628,828 |
| 16 May 2024 | 350.00 | 351.00 | 348.50 | 350.50 | 350.50 | 798,909 |
| 15 May 2024 | 350.50 | 352.00 | 347.50 | 352.00 | 352.00 | 2,029,502 |
| 14 May 2024 | 350.00 | 351.01 | 348.50 | 349.00 | 349.00 | 749,535 |
| 13 May 2024 | 352.00 | 352.00 | 348.50 | 349.50 | 349.50 | 784,649 |
| 10 May 2024 | 349.00 | 354.50 | 349.00 | 351.00 | 351.00 | 2,741,489 |
| 09 May 2024 | 354.00 | 354.50 | 349.50 | 350.50 | 350.50 | 1,354,419 |
| 08 May 2024 | 354.00 | 355.57 | 352.50 | 355.00 | 355.00 | 1,654,791 |
| 07 May 2024 | 350.00 | 355.50 | 345.50 | 355.50 | 355.50 | 1,059,686 |
| 03 May 2024 | 347.50 | 347.90 | 343.50 | 347.00 | 347.00 | 2,055,828 |
| 02 May 2024 | 344.00 | 348.50 | 344.00 | 347.50 | 347.50 | 1,025,002 |
| 01 May 2024 | 341.00 | 346.00 | 339.89 | 346.00 | 346.00 | 1,140,424 |
| 30 Apr 2024 | 336.00 | 343.78 | 336.00 | 343.50 | 343.50 | 1,880,143 |
| 29 Apr 2024 | 334.00 | 341.00 | 334.00 | 341.00 | 341.00 | 976,467 |
| 26 Apr 2024 | 335.00 | 339.00 | 331.50 | 339.00 | 339.00 | 1,490,659 |
| 25 Apr 2024 | 328.50 | 334.50 | 328.50 | 334.00 | 334.00 | 883,968 |
| 24 Apr 2024 | 333.00 | 336.50 | 331.00 | 336.50 | 336.50 | 1,766,287 |
| 23 Apr 2024 | 330.50 | 333.50 | 328.00 | 333.50 | 333.50 | 1,443,358 |
| 22 Apr 2024 | 327.00 | 330.50 | 326.25 | 330.50 | 330.50 | 1,277,581 |
| 19 Apr 2024 | 327.00 | 329.08 | 325.82 | 327.00 | 327.00 | 1,648,599 |
| 18 Apr 2024 | 329.00 | 330.20 | 326.70 | 330.00 | 330.00 | 1,115,056 |
| 17 Apr 2024 | 331.00 | 331.50 | 327.70 | 330.50 | 330.50 | 897,247 |
| 16 Apr 2024 | 330.00 | 333.16 | 327.50 | 332.00 | 332.00 | 1,494,504 |
| 15 Apr 2024 | 331.50 | 334.50 | 330.00 | 334.50 | 334.50 | 1,002,890 |
| 12 Apr 2024 | 333.00 | 334.50 | 332.00 | 333.50 | 333.50 | 2,211,698 |
| 11 Apr 2024 | 329.50 | 334.00 | 328.50 | 334.00 | 334.00 | 1,166,742 |
| 10 Apr 2024 | 331.00 | 332.83 | 329.25 | 330.00 | 330.00 | 1,545,538 |
| 09 Apr 2024 | 328.00 | 331.00 | 325.50 | 331.00 | 331.00 | 1,288,954 |
| 08 Apr 2024 | 327.50 | 330.00 | 326.50 | 330.00 | 330.00 | 1,812,566 |
| 05 Apr 2024 | 326.00 | 330.00 | 325.04 | 330.00 | 330.00 | 1,559,947 |
| 04 Apr 2024 | 329.00 | 330.50 | 327.45 | 328.50 | 328.50 | 1,490,248 |
| 03 Apr 2024 | 329.00 | 330.70 | 327.00 | 328.00 | 328.00 | 2,370,016 |
| 02 Apr 2024 | 333.00 | 334.48 | 329.50 | 331.50 | 331.50 | 1,446,178 |
| 28 Mar 2024 | 331.00 | 335.00 | 331.00 | 335.00 | 335.00 | 1,714,486 |
| 27 Mar 2024 | 329.00 | 333.00 | 328.98 | 333.00 | 333.00 | 1,337,801 |
| 26 Mar 2024 | 328.00 | 331.50 | 326.81 | 331.50 | 331.50 | 1,979,854 |
| 25 Mar 2024 | 327.00 | 329.50 | 326.00 | 329.50 | 329.50 | 1,425,150 |
| 22 Mar 2024 | 328.50 | 330.01 | 326.99 | 328.50 | 328.50 | 1,054,859 |
| 21 Mar 2024 | 325.00 | 329.50 | 323.50 | 329.50 | 329.50 | 1,457,534 |
| 20 Mar 2024 | 323.50 | 325.00 | 322.00 | 324.50 | 324.50 | 1,872,538 |
| 19 Mar 2024 | 325.00 | 325.00 | 322.41 | 323.00 | 323.00 | 1,434,730 |
| 18 Mar 2024 | 326.00 | 326.50 | 323.85 | 326.50 | 326.50 | 1,103,424 |
| 15 Mar 2024 | 324.00 | 326.00 | 323.50 | 325.50 | 325.50 | 1,648,611 |
| 14 Mar 2024 | 325.50 | 326.30 | 322.50 | 324.50 | 324.50 | 1,215,568 |
| 13 Mar 2024 | 325.00 | 327.00 | 325.00 | 326.50 | 326.50 | 1,436,591 |
| 12 Mar 2024 | 326.00 | 329.15 | 325.91 | 326.00 | 326.00 | 1,132,312 |
| 11 Mar 2024 | 326.50 | 328.02 | 326.00 | 327.00 | 327.00 | 984,213 |
| 08 Mar 2024 | 327.50 | 329.24 | 326.50 | 329.00 | 329.00 | 944,918 |
| 07 Mar 2024 | 331.00 | 331.00 | 327.25 | 329.00 | 329.00 | 1,036,278 |
| 06 Mar 2024 | 329.00 | 331.35 | 327.90 | 330.00 | 330.00 | 1,018,623 |
| 05 Mar 2024 | 328.50 | 332.00 | 328.00 | 329.00 | 329.00 | 694,439 |
| 04 Mar 2024 | 332.00 | 333.50 | 329.50 | 331.50 | 331.50 | 1,626,296 |
| 01 Mar 2024 | 333.00 | 333.00 | 329.00 | 330.50 | 330.50 | 1,111,725 |
| 29 Feb 2024 | 330.50 | 334.00 | 329.50 | 329.50 | 329.50 | 1,193,915 |
| 28 Feb 2024 | 332.00 | 335.50 | 329.80 | 331.50 | 331.50 | 1,258,833 |
| 27 Feb 2024 | 329.50 | 333.00 | 327.80 | 333.00 | 333.00 | 1,145,195 |
| 26 Feb 2024 | 324.00 | 330.50 | 323.50 | 330.50 | 330.50 | 1,584,491 |
| 23 Feb 2024 | 325.00 | 326.50 | 322.41 | 326.50 | 326.50 | 1,003,982 |
| 22 Feb 2024 | 321.00 | 324.50 | 321.00 | 323.50 | 323.50 | 981,243 |
| 21 Feb 2024 | 321.50 | 326.50 | 320.50 | 321.50 | 321.50 | 905,154 |
| 20 Feb 2024 | 323.00 | 325.22 | 322.00 | 324.00 | 324.00 | 1,152,876 |
| 19 Feb 2024 | 326.50 | 327.50 | 323.18 | 324.50 | 324.50 | 1,087,378 |
| 16 Feb 2024 | 322.50 | 326.50 | 322.20 | 326.50 | 326.50 | 929,476 |
| 15 Feb 2024 | 322.00 | 323.50 | 320.61 | 323.00 | 323.00 | 1,036,899 |
| 14 Feb 2024 | 323.00 | 323.00 | 319.00 | 322.00 | 322.00 | 846,527 |
| 13 Feb 2024 | 322.50 | 322.50 | 318.00 | 320.00 | 320.00 | 996,141 |
| 12 Feb 2024 | 318.50 | 323.50 | 318.00 | 323.50 | 323.50 | 1,241,121 |
| 09 Feb 2024 | 315.50 | 320.00 | 315.50 | 320.00 | 320.00 | 969,565 |
| 08 Feb 2024 | 320.50 | 321.00 | 316.50 | 317.50 | 317.50 | 1,260,134 |
| 07 Feb 2024 | 320.00 | 322.00 | 319.50 | 321.50 | 321.50 | 1,650,042 |
| 06 Feb 2024 | 321.50 | 322.00 | 318.86 | 321.00 | 321.00 | 1,007,713 |
| 05 Feb 2024 | 317.00 | 322.00 | 313.90 | 322.00 | 322.00 | 1,213,803 |
| 02 Feb 2024 | 315.00 | 317.50 | 312.60 | 317.50 | 317.50 | 1,460,718 |
| 01 Feb 2024 | 311.00 | 316.00 | 311.00 | 314.00 | 314.00 | 1,010,247 |
| 31 Jan 2024 | 313.00 | 316.00 | 313.00 | 315.50 | 315.50 | 1,237,227 |
| 30 Jan 2024 | 314.50 | 315.68 | 313.42 | 315.50 | 315.50 | 1,124,803 |
| 29 Jan 2024 | 311.00 | 315.00 | 311.00 | 315.00 | 315.00 | 922,095 |
| 26 Jan 2024 | 311.00 | 313.50 | 309.00 | 313.50 | 313.50 | 1,059,867 |
| 25 Jan 2024 | 311.00 | 312.32 | 309.43 | 311.00 | 311.00 | 1,232,836 |
| 24 Jan 2024 | 312.00 | 315.49 | 311.00 | 312.50 | 312.50 | 790,601 |
| 23 Jan 2024 | 313.00 | 313.00 | 311.00 | 312.00 | 312.00 | 1,119,233 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.