|
 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 | | 2004-12-20 | 2,850,000 | 555.00 | 564.50 | 553.00 | 561.00 | 00:00:00 | | 2004-12-21 | 1,473,700 | 562.50 | 564.50 | 555.00 | 562.50 | 00:00:00 | | 2004-12-22 | 2,840,500 | 566.00 | 570.50 | 561.50 | 565.50 | 00:00:00 | | 2004-12-23 | 2,232,700 | 565.00 | 574.50 | 560.50 | 568.00 | 00:00:00 | | 2004-12-24 | 535,600 | 566.00 | 569.50 | 563.50 | 567.00 | 00:00:00 | | 2004-12-27 | 0 | 567.00 | 567.00 | 567.00 | 567.00 | 00:00:00 | | 2004-12-28 | 0 | 567.00 | 567.00 | 567.00 | 567.00 | 00:00:00 | | 2004-12-29 | 1,856,500 | 563.00 | 574.50 | 563.00 | 574.00 | 00:00:00 | | 2004-12-30 | 1,329,100 | 575.00 | 575.00 | 569.50 | 571.50 | 00:00:00 | | 2004-12-31 | 358,800 | 573.00 | 573.50 | 570.00 | 573.00 | 00:00:00 | | 2005-01-03 | 0 | 573.00 | 573.00 | 573.00 | 573.00 | 00:00:00 | | 2005-01-04 | 6,062,700 | 566.00 | 570.00 | 561.00 | 567.50 | 00:00:00 | | 2005-01-05 | 4,847,100 | 560.00 | 562.00 | 558.50 | 560.50 | 00:00:00 | | 2005-01-06 | 3,146,500 | 560.00 | 566.50 | 559.00 | 560.50 | 00:00:00 | | 2005-01-07 | 7,565,900 | 558.00 | 566.00 | 554.50 | 556.00 | 00:00:00 | | 2005-01-10 | 9,347,200 | 556.50 | 563.00 | 550.50 | 561.50 | 00:00:00 | | 2005-01-11 | 4,681,400 | 564.00 | 568.50 | 556.50 | 560.50 | 00:00:00 | | 2005-01-12 | 3,070,300 | 561.00 | 558.00 | 554.50 | 557.00 | 00:00:00 | | 2005-01-13 | 4,459,900 | 560.00 | 564.00 | 556.50 | 561.50 | 00:00:00 | | 2005-01-14 | 9,154,400 | 558.00 | 573.00 | 558.00 | 568.00 | 00:00:00 | | 2005-01-17 | 3,441,800 | 572.00 | 577.00 | 568.00 | 570.00 | 00:00:00 | | 2005-01-18 | 2,291,500 | 572.00 | 572.50 | 563.00 | 569.50 | 00:00:00 | | 2005-01-19 | 4,017,800 | 569.00 | 574.00 | 563.50 | 567.00 | 00:00:00 | | 2005-01-20 | 3,839,700 | 562.50 | 569.50 | 555.50 | 558.00 | 00:00:00 | | 2005-01-21 | 4,076,800 | 560.00 | 560.00 | 551.50 | 551.50 | 00:00:00 | | 2005-01-24 | 2,472,000 | 548.00 | 553.00 | 547.50 | 549.50 | 00:00:00 | | 2005-01-25 | 6,300,900 | 549.00 | 567.50 | 548.00 | 563.00 | 00:00:00 | | 2005-01-26 | 5,291,700 | 564.00 | 570.00 | 561.00 | 569.00 | 00:00:00 | | 2005-01-27 | 5,114,500 | 568.50 | 570.00 | 564.00 | 568.00 | 00:00:00 | | 2005-01-28 | 3,203,300 | 570.00 | 574.00 | 565.00 | 569.00 | 00:00:00 | | 2005-01-31 | 4,270,200 | 570.00 | 579.50 | 570.00 | 577.50 | 00:00:00 | | 2005-02-01 | 3,934,100 | 579.00 | 584.00 | 573.50 | 579.50 | 00:00:00 | | 2005-02-02 | 2,784,000 | 583.00 | 584.00 | 573.50 | 575.00 | 00:00:00 | | 2005-02-03 | 5,396,600 | 575.00 | 578.50 | 567.50 | 570.00 | 00:00:00 | | 2005-02-04 | 5,070,100 | 569.00 | 581.50 | 567.00 | 569.50 | 00:00:00 | | 2005-02-07 | 3,168,700 | 575.50 | 575.50 | 568.00 | 573.50 | 00:00:00 | | 2005-02-08 | 4,579,700 | 570.00 | 583.00 | 569.50 | 582.50 | 00:00:00 | | 2005-02-09 | 6,926,800 | 583.00 | 598.50 | 580.00 | 592.00 | 00:00:00 | | 2005-02-10 | 4,317,000 | 589.50 | 594.50 | 585.50 | 588.00 | 00:00:00 | | 2005-02-11 | 3,585,000 | 594.00 | 594.00 | 586.50 | 590.50 | 00:00:00 | | 2005-02-14 | 2,791,900 | 589.00 | 592.00 | 583.50 | 589.00 | 00:00:00 | | 2005-02-15 | 3,852,900 | 589.00 | 589.50 | 583.00 | 588.00 | 00:00:00 | | 2005-02-16 | 3,941,800 | 589.00 | 589.00 | 578.50 | 585.00 | 00:00:00 | | 2005-02-17 | 6,937,400 | 586.00 | 598.50 | 580.50 | 597.00 | 00:00:00 | | 2005-02-18 | 3,866,000 | 594.00 | 597.00 | 587.00 | 588.00 | 00:00:00 | | 2005-02-21 | 3,431,700 | 587.00 | 593.50 | 586.00 | 589.50 | 00:00:00 | | 2005-02-22 | 4,586,300 | 590.00 | 590.50 | 578.00 | 580.00 | 00:00:00 | | 2005-02-23 | 6,650,700 | 574.00 | 585.50 | 570.00 | 584.00 | 00:00:00 | | 2005-02-24 | 6,947,800 | 585.00 | 591.00 | 578.50 | 585.50 | 00:00:00 | | 2005-02-25 | 12,503,500 | 600.00 | 608.00 | 594.50 | 606.00 | 00:00:00 | | 2005-02-28 | 7,345,000 | 609.50 | 609.50 | 590.50 | 599.00 | 00:00:00 | | 2005-03-01 | 5,888,100 | 602.00 | 614.50 | 598.00 | 613.50 | 00:00:00 | | 2005-03-02 | 6,087,000 | 616.00 | 619.00 | 611.50 | 616.00 | 00:00:00 | | 2005-03-03 | 5,121,000 | 615.00 | 621.50 | 612.00 | 618.50 | 00:00:00 | | 2005-03-04 | 9,124,900 | 622.00 | 625.00 | 613.00 | 623.00 | 00:00:00 | | 2005-03-07 | 5,248,400 | 623.00 | 625.50 | 617.00 | 624.00 | 00:00:00 | | 2005-03-08 | 8,026,400 | 622.00 | 627.50 | 618.00 | 625.50 | 00:00:00 | | 2005-03-09 | 11,261,600 | 625.00 | 626.50 | 617.50 | 623.00 | 00:00:00 | | 2005-03-10 | 6,452,400 | 620.00 | 622.00 | 613.50 | 615.50 | 00:00:00 | | 2005-03-11 | 4,763,600 | 621.50 | 623.50 | 609.50 | 612.00 | 00:00:00 | | 2005-03-14 | 2,629,000 | 610.50 | 615.50 | 607.50 | 610.00 | 00:00:00 | | 2005-03-15 | 5,777,900 | 612.00 | 617.50 | 609.00 | 617.50 | 00:00:00 | | 2005-03-16 | 4,941,800 | 614.00 | 614.50 | 604.50 | 607.50 | 00:00:00 | | 2005-03-17 | 7,207,400 | 610.00 | 616.00 | 607.50 | 613.00 | 00:00:00 | | 2005-03-18 | 6,146,400 | 611.50 | 619.50 | 610.50 | 619.50 | 00:00:00 | | 2005-03-21 | 3,506,000 | 620.00 | 624.50 | 613.00 | 615.00 | 00:00:00 | | 2005-03-22 | 5,762,900 | 617.00 | 617.50 | 611.00 | 617.50 | 00:00:00 | | 2005-03-23 | 4,663,300 | 614.50 | 615.00 | 608.00 | 610.50 | 00:00:00 | | 2005-03-24 | 5,855,200 | 612.50 | 614.00 | 606.00 | 610.50 | 00:00:00 | | 2005-03-25 | 0 | 610.50 | 610.50 | 610.50 | 610.50 | 00:00:00 | | 2005-03-28 | 0 | 610.50 | 610.50 | 610.50 | 610.50 | 00:00:00 | | 2005-03-29 | 4,453,500 | 608.00 | 612.00 | 605.00 | 606.50 | 00:00:00 | | 2005-03-30 | 5,309,600 | 605.50 | 606.00 | 598.50 | 604.00 | 00:00:00 | | 2005-03-31 | 6,741,500 | 607.00 | 607.00 | 597.50 | 602.50 | 00:00:00 | | 2005-04-01 | 4,280,600 | 603.00 | 609.00 | 596.50 | 607.00 | 00:00:00 | | 2005-04-04 | 3,352,600 | 605.50 | 605.50 | 599.50 | 603.50 | 00:00:00 | | 2005-04-05 | 5,125,900 | 604.50 | 608.50 | 600.50 | 608.00 | 00:00:00 | | 2005-04-06 | 6,247,100 | 607.00 | 615.00 | 603.00 | 606.50 | 00:00:00 | | 2005-04-07 | 6,128,100 | 610.00 | 620.50 | 608.00 | 618.50 | 00:00:00 | | 2005-04-08 | 4,894,600 | 620.00 | 624.00 | 617.00 | 622.50 | 00:00:00 | | 2005-04-11 | 3,274,600 | 620.00 | 623.50 | 615.50 | 619.50 | 00:00:00 | | 2005-04-12 | 5,230,200 | 617.50 | 620.00 | 607.50 | 608.50 | 00:00:00 | | 2005-04-13 | 2,450,000 | 617.00 | 618.00 | 613.00 | 617.50 | 00:00:00 | | 2005-04-14 | 3,615,700 | 612.00 | 618.50 | 610.00 | 613.50 | 00:00:00 | | 2005-04-15 | 5,102,700 | 611.00 | 611.00 | 597.50 | 597.50 | 00:00:00 | | 2005-04-18 | 6,546,400 | 589.50 | 593.50 | 582.00 | 590.50 | 00:00:00 | | 2005-04-19 | 3,891,200 | 590.50 | 596.50 | 590.50 | 596.00 | 00:00:00 | | 2005-04-20 | 4,722,600 | 600.00 | 600.00 | 592.00 | 598.50 | 00:00:00 | | 2005-04-21 | 5,468,600 | 594.00 | 609.50 | 594.00 | 604.50 | 00:00:00 | | 2005-04-22 | 6,786,400 | 612.00 | 614.00 | 592.50 | 600.50 | 00:00:00 | | 2005-04-25 | 4,693,200 | 600.00 | 600.00 | 587.50 | 588.00 | 00:00:00 | | 2005-04-26 | 8,396,200 | 591.00 | 591.00 | 579.00 | 580.00 | 00:00:00 | | 2005-04-27 | 6,361,900 | 581.00 | 581.00 | 563.00 | 567.00 | 00:00:00 | | 2005-04-28 | 6,979,800 | 567.00 | 573.00 | 557.50 | 560.00 | 00:00:00 | | 2005-04-29 | 6,102,900 | 560.00 | 567.00 | 556.00 | 566.50 | 00:00:00 | | 2005-05-02 | 0 | 566.50 | 566.50 | 566.50 | 566.50 | 00:00:00 | | 2005-05-03 | 6,377,900 | 570.00 | 572.50 | 560.00 | 563.50 | 00:00:00 | | 2005-05-04 | 5,043,900 | 563.00 | 571.00 | 562.50 | 570.00 | 00:00:00 | | 2005-05-05 | 2,829,700 | 574.50 | 575.50 | 567.00 | 570.00 | 00:00:00 | | 2005-05-06 | 3,719,300 | 573.00 | 575.00 | 563.00 | 571.50 | 00:00:00 | | 2005-05-09 | 2,255,300 | 575.00 | 575.00 | 565.00 | 568.00 | 00:00:00 | | 2005-05-10 | 5,650,800 | 568.00 | 572.50 | 563.50 | 567.00 | 00:00:00 | | 2005-05-11 | 4,070,100 | 567.00 | 570.00 | 561.50 | 564.00 | 00:00:00 | | 2005-05-12 | 3,614,600 | 569.50 | 576.00 | 565.50 | 569.00 | 00:00:00 | | 2005-05-13 | 7,541,400 | 568.50 | 571.50 | 562.50 | 570.00 | 00:00:00 | | 2005-05-16 | 3,534,300 | 570.50 | 574.50 | 564.50 | 567.00 | 00:00:00 | | 2005-05-17 | 4,904,200 | 566.50 | 575.50 | 566.50 | 575.00 | 00:00:00 | | 2005-05-18 | 5,658,800 | 575.50 | 584.00 | 575.50 | 579.50 | 00:00:00 | | 2005-05-19 | 6,378,400 | 581.00 | 588.00 | 581.00 | 582.50 | 00:00:00 | | 2005-05-20 | 4,090,500 | 582.00 | 588.50 | 581.00 | 584.00 | 00:00:00 | | 2005-05-23 | 4,446,100 | 584.00 | 587.00 | 579.00 | 581.00 | 00:00:00 | | 2005-05-24 | 6,610,900 | 583.00 | 583.00 | 574.00 | 580.50 | 00:00:00 | | 2005-05-25 | 5,489,700 | 582.00 | 586.50 | 580.00 | 585.00 | 00:00:00 | | 2005-05-26 | 7,215,400 | 583.00 | 594.00 | 583.00 | 591.50 | 00:00:00 | | 2005-05-27 | 5,569,900 | 594.00 | 594.50 | 589.50 | 591.50 | 00:00:00 | | 2005-05-30 | 0 | 591.50 | 591.50 | 591.50 | 591.50 | 00:00:00 | | 2005-05-31 | 6,520,900 | 596.00 | 596.00 | 584.00 | 588.00 | 00:00:00 | | 2005-06-01 | 3,636,800 | 584.50 | 587.50 | 578.50 | 586.50 | 00:00:00 | | 2005-06-02 | 2,608,800 | 584.00 | 589.50 | 583.00 | 584.00 | 00:00:00 | | 2005-06-03 | 0 | 584.00 | 584.00 | 584.00 | 584.00 | 00:00:00 | | 2005-06-06 | 3,378,300 | 588.00 | 588.00 | 576.00 | 578.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
