|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-07-05 | 1,561,500 | 555.00 | 557.50 | 552.00 | 552.00 | 00:00:00 | | 2004-07-06 | 6,680,200 | 552.00 | 553.50 | 533.00 | 535.00 | 00:00:00 | | 2004-07-07 | 4,740,400 | 539.00 | 543.00 | 531.50 | 534.50 | 00:00:00 | | 2004-07-08 | 8,226,900 | 531.00 | 531.00 | 522.00 | 524.00 | 00:00:00 | | 2004-07-09 | 5,912,000 | 525.00 | 530.00 | 518.00 | 529.00 | 00:00:00 | | 2004-07-12 | 5,177,100 | 529.00 | 530.50 | 517.00 | 518.00 | 00:00:00 | | 2004-07-13 | 5,787,500 | 523.00 | 533.00 | 517.00 | 530.00 | 00:00:00 | | 2004-07-14 | 7,075,500 | 529.50 | 529.50 | 514.00 | 522.00 | 00:00:00 | | 2004-07-15 | 4,911,900 | 522.50 | 524.50 | 513.00 | 515.50 | 00:00:00 | | 2004-07-16 | 4,224,000 | 519.50 | 525.00 | 516.00 | 520.00 | 00:00:00 | | 2004-07-19 | 2,643,100 | 517.50 | 522.50 | 515.00 | 515.50 | 00:00:00 | | 2004-07-20 | 5,336,600 | 516.00 | 517.50 | 507.50 | 514.50 | 00:00:00 | | 2004-07-21 | 4,643,700 | 518.50 | 532.50 | 518.00 | 527.00 | 00:00:00 | | 2004-07-22 | 3,754,600 | 521.00 | 523.00 | 513.00 | 514.50 | 00:00:00 | | 2004-07-23 | 6,084,100 | 519.50 | 522.00 | 515.50 | 516.00 | 00:00:00 | | 2004-07-26 | 5,393,800 | 515.00 | 518.00 | 504.00 | 505.00 | 00:00:00 | | 2004-07-27 | 3,965,700 | 509.50 | 509.50 | 501.50 | 507.50 | 00:00:00 | | 2004-07-28 | 2,175,200 | 511.00 | 514.50 | 507.50 | 510.00 | 00:00:00 | | 2004-07-29 | 3,548,600 | 513.00 | 523.50 | 513.00 | 517.00 | 00:00:00 | | 2004-07-30 | 4,525,900 | 517.50 | 511.50 | 506.00 | 508.50 | 00:00:00 | | 2004-08-02 | 3,153,700 | 506.50 | 510.00 | 502.50 | 510.00 | 00:00:00 | | 2004-08-03 | 2,186,300 | 510.00 | 512.50 | 505.00 | 508.00 | 00:00:00 | | 2004-08-04 | 5,787,900 | 506.00 | 506.00 | 489.50 | 496.00 | 00:00:00 | | 2004-08-05 | 5,259,100 | 496.00 | 502.00 | 489.00 | 490.50 | 00:00:00 | | 2004-08-06 | 7,205,200 | 486.00 | 487.50 | 472.00 | 477.50 | 00:00:00 | | 2004-08-09 | 5,516,100 | 478.00 | 483.00 | 463.50 | 470.00 | 00:00:00 | | 2004-08-10 | 2,925,000 | 471.00 | 479.50 | 468.50 | 479.00 | 00:00:00 | | 2004-08-11 | 3,646,900 | 480.00 | 480.00 | 472.50 | 477.50 | 00:00:00 | | 2004-08-12 | 4,310,800 | 476.50 | 483.00 | 464.50 | 469.50 | 00:00:00 | | 2004-08-13 | 3,474,500 | 470.00 | 472.50 | 463.50 | 471.00 | 00:00:00 | | 2004-08-16 | 5,736,500 | 479.00 | 490.00 | 470.00 | 489.00 | 00:00:00 | | 2004-08-17 | 4,124,500 | 487.50 | 500.00 | 486.00 | 494.50 | 00:00:00 | | 2004-08-18 | 3,744,300 | 492.00 | 497.50 | 491.50 | 496.00 | 00:00:00 | | 2004-08-19 | 4,901,000 | 499.00 | 501.00 | 493.00 | 494.50 | 00:00:00 | | 2004-08-20 | 6,857,000 | 494.50 | 494.50 | 477.50 | 488.00 | 00:00:00 | | 2004-08-23 | 5,667,200 | 494.00 | 496.00 | 484.50 | 493.00 | 00:00:00 | | 2004-08-24 | 4,961,900 | 491.50 | 503.00 | 491.50 | 498.00 | 00:00:00 | | 2004-08-25 | 3,689,400 | 499.50 | 500.00 | 486.00 | 491.00 | 00:00:00 | | 2004-08-26 | 5,288,100 | 493.00 | 501.50 | 492.50 | 500.00 | 00:00:00 | | 2004-08-27 | 2,435,200 | 498.00 | 505.00 | 496.50 | 503.50 | 00:00:00 | | 2004-08-30 | 0 | 503.50 | 503.50 | 503.50 | 503.50 | 00:00:00 | | 2004-08-31 | 4,686,800 | 501.50 | 505.50 | 494.00 | 496.00 | 00:00:00 | | 2004-09-01 | 3,166,100 | 501.50 | 501.50 | 493.00 | 498.00 | 00:00:00 | | 2004-09-02 | 4,123,900 | 498.50 | 504.00 | 493.00 | 502.50 | 00:00:00 | | 2004-09-03 | 3,898,200 | 505.00 | 512.00 | 501.00 | 510.00 | 00:00:00 | | 2004-09-06 | 1,497,900 | 508.50 | 513.00 | 506.00 | 512.50 | 00:00:00 | | 2004-09-07 | 3,630,200 | 514.00 | 520.50 | 510.50 | 519.50 | 00:00:00 | | 2004-09-08 | 2,791,300 | 515.50 | 523.00 | 513.00 | 517.00 | 00:00:00 | | 2004-09-09 | 3,961,200 | 516.00 | 518.00 | 507.00 | 509.00 | 00:00:00 | | 2004-09-10 | 3,601,600 | 506.00 | 518.00 | 506.00 | 514.00 | 00:00:00 | | 2004-09-13 | 15,904,700 | 509.00 | 532.50 | 505.00 | 508.00 | 00:00:00 | | 2004-09-14 | 8,768,200 | 507.00 | 521.50 | 507.00 | 520.00 | 00:00:00 | | 2004-09-15 | 7,174,000 | 520.00 | 525.00 | 515.50 | 522.00 | 00:00:00 | | 2004-09-16 | 5,583,300 | 518.50 | 530.00 | 518.50 | 523.00 | 00:00:00 | | 2004-09-17 | 4,990,600 | 522.00 | 531.50 | 522.00 | 529.50 | 00:00:00 | | 2004-09-20 | 3,968,000 | 525.00 | 529.50 | 519.50 | 522.00 | 00:00:00 | | 2004-09-21 | 8,657,100 | 521.00 | 524.00 | 519.00 | 519.00 | 00:00:00 | | 2004-09-22 | 4,922,300 | 519.00 | 524.50 | 516.00 | 519.00 | 00:00:00 | | 2004-09-23 | 5,142,800 | 515.00 | 518.50 | 510.50 | 516.50 | 00:00:00 | | 2004-09-24 | 2,598,600 | 516.50 | 516.50 | 510.00 | 513.00 | 00:00:00 | | 2004-09-27 | 2,887,300 | 510.50 | 514.50 | 505.00 | 507.50 | 00:00:00 | | 2004-09-28 | 2,826,400 | 504.00 | 510.50 | 500.00 | 503.00 | 00:00:00 | | 2004-09-29 | 4,987,800 | 508.00 | 516.50 | 505.50 | 512.00 | 00:00:00 | | 2004-09-30 | 6,556,000 | 510.00 | 518.00 | 510.00 | 514.50 | 00:00:00 | | 2004-10-01 | 7,871,000 | 513.50 | 523.50 | 510.50 | 522.50 | 00:00:00 | | 2004-10-04 | 5,174,400 | 528.00 | 535.50 | 524.00 | 531.50 | 00:00:00 | | 2004-10-05 | 4,408,000 | 533.00 | 535.00 | 526.50 | 527.50 | 00:00:00 | | 2004-10-06 | 3,982,100 | 529.00 | 536.00 | 526.00 | 534.50 | 00:00:00 | | 2004-10-07 | 7,150,900 | 537.00 | 550.50 | 532.00 | 546.00 | 00:00:00 | | 2004-10-08 | 5,102,000 | 535.00 | 551.00 | 535.00 | 544.50 | 00:00:00 | | 2004-10-11 | 5,092,600 | 544.50 | 544.50 | 536.50 | 539.50 | 00:00:00 | | 2004-10-12 | 5,084,700 | 541.50 | 543.00 | 535.00 | 542.00 | 00:00:00 | | 2004-10-13 | 5,839,700 | 543.50 | 544.50 | 536.50 | 540.00 | 00:00:00 | | 2004-10-14 | 5,107,200 | 537.50 | 546.00 | 534.50 | 535.50 | 00:00:00 | | 2004-10-15 | 3,093,700 | 534.00 | 536.00 | 527.00 | 533.00 | 00:00:00 | | 2004-10-18 | 1,793,500 | 531.00 | 535.00 | 530.50 | 533.00 | 00:00:00 | | 2004-10-19 | 2,850,400 | 533.50 | 542.00 | 533.50 | 538.50 | 00:00:00 | | 2004-10-20 | 2,836,200 | 534.00 | 535.50 | 530.50 | 532.00 | 00:00:00 | | 2004-10-21 | 4,445,400 | 531.50 | 536.50 | 527.00 | 532.00 | 00:00:00 | | 2004-10-22 | 3,577,900 | 533.50 | 539.00 | 533.50 | 535.50 | 00:00:00 | | 2004-10-25 | 4,558,100 | 530.50 | 534.00 | 521.00 | 523.50 | 00:00:00 | | 2004-10-26 | 9,659,700 | 535.00 | 540.50 | 531.50 | 539.50 | 00:00:00 | | 2004-10-27 | 7,323,500 | 541.00 | 550.50 | 540.50 | 547.00 | 00:00:00 | | 2004-10-28 | 4,303,500 | 549.50 | 558.00 | 549.00 | 553.50 | 00:00:00 | | 2004-10-29 | 6,287,100 | 556.50 | 556.50 | 544.00 | 546.50 | 00:00:00 | | 2004-11-01 | 4,228,000 | 550.00 | 554.50 | 542.00 | 553.00 | 00:00:00 | | 2004-11-02 | 4,015,000 | 554.00 | 562.00 | 552.00 | 560.00 | 00:00:00 | | 2004-11-03 | 5,415,500 | 566.00 | 568.50 | 558.50 | 560.50 | 00:00:00 | | 2004-11-04 | 3,439,700 | 554.50 | 560.50 | 552.00 | 556.50 | 00:00:00 | | 2004-11-05 | 3,743,500 | 562.00 | 569.00 | 558.00 | 559.00 | 00:00:00 | | 2004-11-08 | 4,326,300 | 557.00 | 561.50 | 555.00 | 558.50 | 00:00:00 | | 2004-11-09 | 3,027,900 | 561.00 | 561.00 | 555.50 | 557.00 | 00:00:00 | | 2004-11-10 | 4,690,200 | 561.00 | 570.50 | 554.50 | 568.00 | 00:00:00 | | 2004-11-11 | 6,123,500 | 568.00 | 583.00 | 566.00 | 580.50 | 00:00:00 | | 2004-11-12 | 8,942,900 | 585.00 | 597.00 | 584.50 | 587.00 | 00:00:00 | | 2004-11-15 | 4,776,700 | 593.50 | 594.50 | 578.00 | 580.50 | 00:00:00 | | 2004-11-16 | 4,285,300 | 580.00 | 585.00 | 573.50 | 577.00 | 00:00:00 | | 2004-11-17 | 5,238,600 | 577.00 | 583.00 | 571.00 | 577.00 | 00:00:00 | | 2004-11-18 | 2,462,000 | 575.50 | 581.00 | 571.00 | 579.50 | 00:00:00 | | 2004-11-19 | 7,522,700 | 580.00 | 593.50 | 580.00 | 590.00 | 00:00:00 | | 2004-11-22 | 5,749,100 | 585.00 | 586.00 | 574.00 | 576.00 | 00:00:00 | | 2004-11-23 | 4,724,400 | 581.00 | 583.50 | 576.00 | 577.00 | 00:00:00 | | 2004-11-24 | 3,216,200 | 581.00 | 584.00 | 574.00 | 581.00 | 00:00:00 | | 2004-11-25 | 2,366,100 | 579.50 | 586.50 | 575.00 | 577.00 | 00:00:00 | | 2004-11-26 | 1,360,600 | 577.00 | 581.50 | 576.50 | 579.00 | 00:00:00 | | 2004-11-29 | 4,561,100 | 577.50 | 589.00 | 577.50 | 582.00 | 00:00:00 | | 2004-11-30 | 5,040,300 | 581.00 | 588.00 | 573.50 | 578.00 | 00:00:00 | | 2004-12-01 | 2,711,400 | 579.00 | 584.00 | 575.50 | 578.00 | 00:00:00 | | 2004-12-02 | 5,515,600 | 583.50 | 585.50 | 577.50 | 582.50 | 00:00:00 | | 2004-12-03 | 3,787,200 | 585.00 | 585.00 | 573.50 | 575.50 | 00:00:00 | | 2004-12-06 | 3,655,400 | 570.50 | 583.50 | 565.50 | 574.00 | 00:00:00 | | 2004-12-07 | 3,670,400 | 572.50 | 576.50 | 566.50 | 569.50 | 00:00:00 | | 2004-12-08 | 3,416,500 | 565.00 | 568.00 | 561.50 | 567.00 | 00:00:00 | | 2004-12-09 | 2,692,600 | 568.00 | 568.00 | 558.00 | 561.50 | 00:00:00 | | 2004-12-10 | 2,765,800 | 565.00 | 568.00 | 558.00 | 560.50 | 00:00:00 | | 2004-12-13 | 3,307,200 | 558.50 | 571.50 | 557.00 | 567.50 | 00:00:00 | | 2004-12-14 | 2,711,200 | 573.00 | 579.00 | 563.00 | 563.50 | 00:00:00 | | 2004-12-15 | 2,837,700 | 564.50 | 567.00 | 558.50 | 560.00 | 00:00:00 | | 2004-12-16 | 3,505,500 | 564.00 | 565.00 | 560.50 | 561.00 | 00:00:00 | | 2004-12-17 | 6,194,100 | 556.00 | 567.00 | 556.00 | 556.50 | 00:00:00 | | 2004-12-20 | 2,850,000 | 555.00 | 564.50 | 553.00 | 561.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
