335.00p+2.00 (+0.60%)28 Mar 2024, 17:59
Worldwide Healthcare Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 331.00p | 335.00p | 331.00p | 335.00p | 1,714,486 |
Mar 27, 2024 | 329.00p | 333.00p | 328.98p | 333.00p | 1,337,801 |
Mar 26, 2024 | 328.00p | 331.50p | 326.81p | 331.50p | 1,979,854 |
Mar 25, 2024 | 327.00p | 329.50p | 326.00p | 329.50p | 1,425,150 |
Mar 22, 2024 | 328.50p | 330.00p | 326.99p | 328.50p | 1,054,859 |
Mar 21, 2024 | 325.00p | 329.50p | 323.50p | 329.50p | 1,457,534 |
Mar 20, 2024 | 323.50p | 325.00p | 322.00p | 324.50p | 1,872,538 |
Mar 19, 2024 | 325.00p | 325.00p | 322.41p | 323.00p | 1,434,730 |
Mar 18, 2024 | 326.00p | 326.50p | 323.85p | 326.50p | 1,103,424 |
Mar 15, 2024 | 324.00p | 326.00p | 323.50p | 325.50p | 1,648,611 |
Mar 14, 2024 | 325.50p | 326.30p | 322.50p | 324.50p | 1,215,568 |
Mar 13, 2024 | 325.00p | 327.00p | 325.00p | 326.50p | 1,436,591 |
Mar 12, 2024 | 326.00p | 329.15p | 325.91p | 326.00p | 1,132,312 |
Mar 11, 2024 | 326.50p | 328.01p | 326.00p | 327.00p | 984,213 |
Mar 8, 2024 | 327.50p | 329.24p | 326.50p | 329.00p | 944,918 |
Mar 7, 2024 | 331.00p | 331.00p | 327.25p | 329.00p | 1,036,278 |
Mar 6, 2024 | 329.00p | 331.35p | 327.90p | 330.00p | 1,018,623 |
Mar 5, 2024 | 328.50p | 332.00p | 328.00p | 329.00p | 694,439 |
Mar 4, 2024 | 332.00p | 333.50p | 329.50p | 331.50p | 1,626,296 |
Mar 1, 2024 | 333.00p | 333.00p | 329.00p | 330.50p | 1,111,725 |
Feb 29, 2024 | 330.50p | 334.00p | 329.50p | 329.50p | 1,193,915 |
Feb 28, 2024 | 332.00p | 335.50p | 329.80p | 331.50p | 1,258,833 |
Feb 27, 2024 | 329.50p | 333.00p | 327.80p | 333.00p | 1,145,195 |
Feb 26, 2024 | 324.00p | 330.50p | 323.50p | 330.50p | 1,584,491 |
Feb 23, 2024 | 325.00p | 326.50p | 322.41p | 326.50p | 1,003,982 |
Feb 22, 2024 | 321.00p | 324.50p | 321.00p | 323.50p | 981,243 |
Feb 21, 2024 | 321.50p | 326.50p | 320.50p | 321.50p | 905,154 |
Feb 20, 2024 | 323.00p | 325.22p | 322.00p | 324.00p | 1,152,876 |
Feb 19, 2024 | 326.50p | 327.50p | 323.18p | 324.50p | 1,087,378 |
Feb 16, 2024 | 322.50p | 326.50p | 322.20p | 326.50p | 929,476 |
Feb 15, 2024 | 322.00p | 323.50p | 320.61p | 323.00p | 1,036,899 |
Feb 14, 2024 | 323.00p | 323.00p | 319.00p | 322.00p | 846,527 |
Feb 13, 2024 | 322.50p | 322.50p | 318.00p | 320.00p | 996,141 |
Feb 12, 2024 | 318.50p | 323.50p | 318.00p | 323.50p | 1,241,121 |
Feb 9, 2024 | 315.50p | 320.00p | 315.50p | 320.00p | 969,565 |
Feb 8, 2024 | 320.50p | 321.00p | 316.50p | 317.50p | 1,260,134 |
Feb 7, 2024 | 320.00p | 322.00p | 319.50p | 321.50p | 1,650,042 |
Feb 6, 2024 | 321.50p | 322.00p | 318.86p | 321.00p | 1,007,713 |
Feb 5, 2024 | 317.00p | 322.00p | 313.90p | 322.00p | 1,213,803 |
Feb 2, 2024 | 315.00p | 317.50p | 312.60p | 317.50p | 1,460,718 |
Feb 1, 2024 | 311.00p | 316.00p | 311.00p | 314.00p | 1,010,247 |
Jan 31, 2024 | 313.00p | 316.00p | 313.00p | 315.50p | 1,237,227 |
Jan 30, 2024 | 314.50p | 315.68p | 313.42p | 315.50p | 1,124,803 |
Jan 29, 2024 | 311.00p | 315.00p | 311.00p | 315.00p | 922,095 |
Jan 26, 2024 | 311.00p | 313.50p | 309.00p | 313.50p | 1,059,867 |
Jan 25, 2024 | 311.00p | 312.32p | 309.43p | 311.00p | 1,232,836 |
Jan 24, 2024 | 312.00p | 315.50p | 311.00p | 312.50p | 790,601 |
Jan 23, 2024 | 313.00p | 313.00p | 311.00p | 312.00p | 1,119,233 |
Jan 22, 2024 | 315.50p | 315.50p | 310.43p | 313.00p | 2,745,952 |
Jan 19, 2024 | 310.00p | 313.62p | 310.00p | 313.00p | 1,055,868 |
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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.