|
 WPP - [Ticker: WPP.L] |     | | Last Trade | 1,322.00 | Last Trade Time | 2017-11-01 - 21:14:00 | | Variation | -12.00 (-0.90%) | Open | 1,340.00 | | High | 1,341.00 | Low | 1,315.00 | | Volume | 6,551,789 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 1,310.00 x 593,300 - 1,345.00 x 208,500 | | Former Close | 1,334.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | WPP.L quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-05-15 | 10,055,300 | 807.50 | 840.00 | 795.00 | 820.27 | 00:00:00 | | 2000-05-16 | 7,975,600 | 710.00 | 817.50 | 710.00 | 802.08 | 00:00:00 | | 2000-05-17 | 8,624,500 | 812.00 | 828.00 | 798.00 | 802.90 | 00:00:00 | | 2000-05-18 | 7,075,400 | 807.50 | 820.00 | 805.00 | 808.11 | 00:00:00 | | 2000-05-19 | 10,177,900 | 802.00 | 820.00 | 790.00 | 799.00 | 00:00:00 | | 2000-05-22 | 9,874,000 | 796.00 | 823.00 | 780.00 | 790.00 | 00:00:00 | | 2000-05-23 | 3,464,300 | 796.00 | 804.00 | 773.00 | 776.00 | 00:00:00 | | 2000-05-24 | 6,270,100 | 783.00 | 789.50 | 765.00 | 774.00 | 00:00:00 | | 2000-05-25 | 4,008,500 | 782.50 | 798.00 | 765.00 | 783.00 | 00:00:00 | | 2000-05-26 | 4,334,800 | 780.00 | 785.00 | 763.50 | 769.00 | 00:00:00 | | 2000-05-29 | 0 | 769.00 | 769.00 | 769.00 | 769.00 | 00:00:00 | | 2000-05-30 | 5,571,900 | 770.00 | 800.00 | 765.00 | 795.00 | 00:00:00 | | 2000-05-31 | 7,074,900 | 806.00 | 825.00 | 800.00 | 813.00 | 00:00:00 | | 2000-06-01 | 13,290,000 | 811.05 | 864.00 | 802.00 | 854.00 | 00:00:00 | | 2000-06-02 | 15,426,200 | 838.00 | 911.00 | 838.00 | 890.00 | 00:00:00 | | 2000-06-05 | 10,246,700 | 946.00 | 955.00 | 884.00 | 909.00 | 00:00:00 | | 2000-06-06 | 5,759,000 | 916.00 | 939.00 | 911.00 | 919.00 | 00:00:00 | | 2000-06-07 | 9,016,000 | 914.00 | 914.00 | 870.00 | 885.00 | 00:00:00 | | 2000-06-08 | 5,336,600 | 885.00 | 924.00 | 885.00 | 910.00 | 00:00:00 | | 2000-06-09 | 3,430,000 | 920.00 | 920.00 | 883.00 | 889.00 | 00:00:00 | | 2000-06-12 | 5,328,200 | 893.00 | 905.00 | 871.00 | 871.00 | 00:00:00 | | 2000-06-13 | 5,204,900 | 885.00 | 915.00 | 869.25 | 875.00 | 00:00:00 | | 2000-06-14 | 7,450,400 | 890.00 | 917.00 | 888.00 | 907.00 | 00:00:00 | | 2000-06-15 | 4,255,900 | 911.00 | 941.00 | 900.00 | 921.00 | 00:00:00 | | 2000-06-16 | 6,094,400 | 917.00 | 970.00 | 908.75 | 962.00 | 00:00:00 | | 2000-06-19 | 0 | 962.00 | 962.00 | 962.00 | 962.00 | 00:00:00 | | 2000-06-20 | 9,390,000 | 944.00 | 1,009.00 | 944.00 | 1,007.00 | 00:00:00 | | 2000-06-21 | 7,204,900 | 1,008.00 | 1,015.00 | 977.00 | 992.00 | 00:00:00 | | 2000-06-22 | 3,239,200 | 950.00 | 1,003.00 | 950.00 | 950.00 | 00:00:00 | | 2000-06-23 | 4,323,800 | 979.50 | 985.50 | 951.00 | 979.50 | 00:00:00 | | 2000-06-26 | 7,702,000 | 969.00 | 995.00 | 943.00 | 969.00 | 00:00:00 | | 2000-06-27 | 7,553,900 | 940.00 | 968.00 | 937.75 | 940.00 | 00:00:00 | | 2000-06-28 | 2,987,300 | 917.00 | 955.25 | 914.00 | 917.00 | 00:00:00 | | 2000-06-29 | 3,603,700 | 933.00 | 958.50 | 832.00 | 933.00 | 00:00:00 | | 2000-06-30 | 3,857,900 | 965.00 | 970.00 | 926.50 | 965.00 | 00:00:00 | | 2000-07-03 | 3,329,400 | 950.00 | 974.00 | 937.75 | 950.00 | 00:00:00 | | 2000-07-04 | 3,024,200 | 985.00 | 989.00 | 943.00 | 985.00 | 00:00:00 | | 2000-07-05 | 4,779,100 | 966.00 | 989.00 | 955.50 | 966.00 | 00:00:00 | | 2000-07-06 | 7,203,400 | 965.50 | 973.00 | 958.00 | 965.50 | 00:00:00 | | 2000-07-07 | 0 | 965.50 | 965.50 | 965.50 | 965.50 | 00:00:00 | | 2000-07-10 | 4,325,700 | 937.00 | 964.00 | 926.00 | 937.00 | 00:00:00 | | 2000-07-11 | 5,248,400 | 924.00 | 946.00 | 911.00 | 924.00 | 00:00:00 | | 2000-07-12 | 5,936,000 | 924.00 | 955.00 | 920.00 | 944.00 | 00:00:00 | | 2000-07-13 | 5,169,800 | 945.00 | 956.75 | 937.00 | 950.00 | 00:00:00 | | 2000-07-14 | 3,660,900 | 949.00 | 974.00 | 941.00 | 952.00 | 00:00:00 | | 2000-07-17 | 4,492,200 | 936.50 | 965.00 | 936.50 | 954.00 | 00:00:00 | | 2000-07-18 | 3,914,800 | 960.00 | 960.00 | 940.00 | 945.00 | 00:00:00 | | 2000-07-19 | 3,545,300 | 955.00 | 957.00 | 922.00 | 940.00 | 00:00:00 | | 2000-07-20 | 4,636,000 | 944.00 | 958.00 | 930.00 | 939.00 | 00:00:00 | | 2000-07-21 | 4,894,300 | 938.00 | 962.00 | 938.00 | 948.00 | 00:00:00 | | 2000-07-24 | 0 | 948.00 | 948.00 | 948.00 | 948.00 | 00:00:00 | | 2000-07-25 | 7,540,200 | 923.00 | 953.00 | 923.00 | 936.50 | 00:00:00 | | 2000-07-26 | 6,558,700 | 948.00 | 948.00 | 922.00 | 924.50 | 00:00:00 | | 2000-07-27 | 0 | 924.50 | 924.50 | 924.50 | 924.50 | 00:00:00 | | 2000-07-28 | 10,559,200 | 900.00 | 920.00 | 890.00 | 905.00 | 00:00:00 | | 2000-07-31 | 2,184,900 | 902.00 | 914.00 | 902.00 | 905.50 | 00:00:00 | | 2000-08-01 | 3,482,800 | 905.00 | 931.00 | 905.00 | 916.00 | 00:00:00 | | 2000-08-02 | 8,240,700 | 903.00 | 980.00 | 906.00 | 914.00 | 00:00:00 | | 2000-08-03 | 5,636,700 | 907.00 | 914.00 | 882.50 | 890.00 | 00:00:00 | | 2000-08-04 | 7,747,900 | 890.00 | 921.00 | 890.00 | 916.50 | 00:00:00 | | 2000-08-07 | 3,283,300 | 916.00 | 921.32 | 892.00 | 903.00 | 00:00:00 | | 2000-08-08 | 2,961,500 | 900.00 | 915.00 | 885.00 | 908.00 | 00:00:00 | | 2000-08-09 | 3,193,000 | 936.00 | 936.00 | 911.00 | 914.50 | 00:00:00 | | 2000-08-10 | 3,360,800 | 913.00 | 932.00 | 901.50 | 909.50 | 00:00:00 | | 2000-08-11 | 1,965,000 | 908.00 | 914.00 | 900.00 | 908.00 | 00:00:00 | | 2000-08-14 | 5,208,800 | 920.00 | 933.00 | 900.00 | 907.00 | 00:00:00 | | 2000-08-15 | 5,395,800 | 912.00 | 914.50 | 885.00 | 898.00 | 00:00:00 | | 2000-08-16 | 2,949,200 | 898.00 | 911.00 | 886.00 | 893.00 | 00:00:00 | | 2000-08-17 | 8,899,500 | 893.00 | 899.00 | 867.00 | 877.00 | 00:00:00 | | 2000-08-18 | 4,237,800 | 865.00 | 888.00 | 865.00 | 883.00 | 00:00:00 | | 2000-08-21 | 3,263,200 | 883.00 | 883.00 | 855.00 | 862.00 | 00:00:00 | | 2000-08-22 | 4,629,400 | 860.00 | 870.00 | 850.00 | 860.00 | 00:00:00 | | 2000-08-23 | 3,886,400 | 862.50 | 867.50 | 852.00 | 858.00 | 00:00:00 | | 2000-08-24 | 2,271,800 | 858.50 | 889.00 | 855.50 | 860.00 | 00:00:00 | | 2000-08-25 | 2,327,000 | 860.00 | 891.00 | 860.00 | 880.00 | 00:00:00 | | 2000-08-28 | 0 | 880.00 | 880.00 | 880.00 | 880.00 | 00:00:00 | | 2000-08-29 | 3,154,000 | 900.00 | 900.00 | 871.00 | 890.00 | 00:00:00 | | 2000-08-30 | 12,303,800 | 890.00 | 947.50 | 879.50 | 920.00 | 00:00:00 | | 2000-08-31 | 7,899,700 | 949.50 | 999.00 | 923.00 | 978.00 | 00:00:00 | | 2000-09-01 | 13,181,800 | 985.00 | 1,037.00 | 976.00 | 1,016.00 | 00:00:00 | | 2000-09-04 | 2,501,800 | 1,007.00 | 1,029.00 | 980.00 | 1,012.00 | 00:00:00 | | 2000-09-05 | 4,809,700 | 1,010.00 | 1,010.00 | 975.00 | 975.00 | 00:00:00 | | 2000-09-06 | 2,023,300 | 996.00 | 996.00 | 953.50 | 953.50 | 00:00:00 | | 2000-09-07 | 3,912,100 | 951.00 | 973.00 | 920.00 | 958.00 | 00:00:00 | | 2000-09-08 | 2,684,600 | 956.00 | 972.50 | 932.00 | 957.00 | 00:00:00 | | 2000-09-11 | 4,176,400 | 950.00 | 969.50 | 904.00 | 967.00 | 00:00:00 | | 2000-09-12 | 17,707,200 | 954.00 | 959.51 | 909.00 | 910.00 | 00:00:00 | | 2000-09-13 | 8,932,700 | 923.00 | 924.00 | 897.00 | 900.50 | 00:00:00 | | 2000-09-14 | 8,004,900 | 900.00 | 972.00 | 900.00 | 911.00 | 00:00:00 | | 2000-09-15 | 7,259,000 | 920.00 | 943.00 | 902.00 | 913.00 | 00:00:00 | | 2000-09-18 | 3,511,500 | 913.00 | 925.00 | 887.00 | 900.00 | 00:00:00 | | 2000-09-19 | 5,619,000 | 880.00 | 908.00 | 870.00 | 900.00 | 00:00:00 | | 2000-09-20 | 5,233,500 | 986.00 | 986.00 | 878.00 | 881.00 | 00:00:00 | | 2000-09-21 | 5,115,500 | 877.50 | 887.75 | 840.00 | 848.00 | 00:00:00 | | 2000-09-22 | 7,239,600 | 817.00 | 848.00 | 807.25 | 820.00 | 00:00:00 | | 2000-09-25 | 4,636,300 | 863.00 | 880.00 | 828.00 | 840.00 | 00:00:00 | | 2000-09-26 | 6,073,100 | 848.00 | 850.00 | 811.00 | 843.00 | 00:00:00 | | 2000-09-27 | 5,190,100 | 838.00 | 869.00 | 831.00 | 831.00 | 00:00:00 | | 2000-09-28 | 7,412,500 | 831.00 | 847.00 | 813.00 | 823.00 | 00:00:00 | | 2000-09-29 | 6,902,300 | 831.50 | 837.00 | 802.00 | 810.00 | 00:00:00 | | 2000-10-02 | 32,072,300 | 810.00 | 840.00 | 793.00 | 800.00 | 00:00:00 | | 2000-10-03 | 19,169,300 | 802.00 | 809.00 | 791.00 | 799.00 | 00:00:00 | | 2000-10-04 | 27,088,800 | 797.25 | 806.00 | 784.00 | 791.00 | 00:00:00 | | 2000-10-05 | 7,297,800 | 791.00 | 799.00 | 774.00 | 795.00 | 00:00:00 | | 2000-10-06 | 18,334,800 | 785.00 | 788.50 | 755.00 | 761.00 | 00:00:00 | | 2000-10-09 | 14,781,500 | 750.00 | 750.00 | 719.00 | 740.00 | 00:00:00 | | 2000-10-10 | 9,205,400 | 765.00 | 767.00 | 744.00 | 754.00 | 00:00:00 | | 2000-10-11 | 15,198,200 | 755.00 | 755.00 | 687.00 | 693.00 | 00:00:00 | | 2000-10-12 | 15,581,200 | 698.00 | 740.00 | 698.00 | 730.00 | 00:00:00 | | 2000-10-13 | 10,883,300 | 714.00 | 794.00 | 707.00 | 792.00 | 00:00:00 | | 2000-10-16 | 10,924,900 | 810.00 | 845.00 | 796.50 | 838.00 | 00:00:00 | | 2000-10-17 | 6,711,700 | 840.00 | 840.00 | 796.00 | 799.00 | 00:00:00 | | 2000-10-18 | 11,414,900 | 787.00 | 789.00 | 750.00 | 785.00 | 00:00:00 | | 2000-10-19 | 6,778,000 | 810.00 | 850.00 | 800.00 | 821.81 | 00:00:00 | | 2000-10-20 | 12,184,000 | 700.00 | 870.50 | 820.00 | 856.00 | 00:00:00 | | 2000-10-23 | 5,147,000 | 887.50 | 934.00 | 855.50 | 870.00 | 00:00:00 | | 2000-10-24 | 5,309,800 | 873.50 | 924.50 | 867.25 | 920.50 | 00:00:00 | | 2000-10-25 | 12,364,500 | 894.00 | 898.00 | 862.00 | 883.56 | 00:00:00 | | 2000-10-26 | 5,036,500 | 869.50 | 886.50 | 863.50 | 872.56 | 00:00:00 | | 2000-10-27 | 5,930,400 | 878.00 | 910.00 | 854.00 | 860.00 | 00:00:00 | | 2000-10-30 | 4,783,200 | 857.00 | 896.00 | 849.75 | 885.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
