|
 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 | | 2005-06-06 | 3,378,300 | 588.00 | 588.00 | 576.00 | 578.00 | 00:00:00 | | 2005-06-07 | 5,464,600 | 577.00 | 587.00 | 577.00 | 583.50 | 00:00:00 | | 2005-06-08 | 4,362,000 | 581.00 | 593.50 | 581.00 | 590.00 | 00:00:00 | | 2005-06-09 | 6,165,000 | 587.50 | 591.50 | 584.00 | 585.00 | 00:00:00 | | 2005-06-10 | 5,314,800 | 585.00 | 593.50 | 585.00 | 587.50 | 00:00:00 | | 2005-06-13 | 3,912,100 | 590.00 | 593.50 | 584.00 | 585.00 | 00:00:00 | | 2005-06-14 | 3,533,300 | 584.00 | 588.00 | 584.00 | 587.50 | 00:00:00 | | 2005-06-15 | 5,646,500 | 590.00 | 595.50 | 585.50 | 592.00 | 00:00:00 | | 2005-06-16 | 3,758,300 | 592.50 | 601.50 | 587.50 | 590.00 | 00:00:00 | | 2005-06-17 | 6,777,300 | 591.00 | 598.00 | 586.50 | 591.50 | 00:00:00 | | 2005-06-20 | 2,799,700 | 591.00 | 591.00 | 581.00 | 582.50 | 00:00:00 | | 2005-06-21 | 4,146,700 | 583.50 | 591.00 | 578.00 | 588.00 | 00:00:00 | | 2005-06-22 | 6,943,300 | 585.50 | 598.00 | 583.50 | 594.00 | 00:00:00 | | 2005-06-23 | 5,797,700 | 598.50 | 603.50 | 593.50 | 597.50 | 00:00:00 | | 2005-06-24 | 3,650,300 | 594.00 | 595.00 | 587.50 | 589.00 | 00:00:00 | | 2005-06-27 | 7,538,100 | 586.00 | 590.50 | 576.00 | 576.00 | 00:00:00 | | 2005-06-28 | 5,142,600 | 577.00 | 583.00 | 576.50 | 578.00 | 00:00:00 | | 2005-06-29 | 8,756,500 | 579.50 | 584.00 | 577.50 | 580.00 | 00:00:00 | | 2005-06-30 | 5,802,000 | 579.00 | 581.00 | 574.50 | 574.50 | 00:00:00 | | 2005-07-01 | 7,869,800 | 576.00 | 585.00 | 572.50 | 583.50 | 00:00:00 | | 2005-07-04 | 4,032,600 | 583.50 | 592.50 | 580.50 | 591.00 | 00:00:00 | | 2005-07-05 | 5,999,000 | 591.00 | 598.00 | 586.50 | 592.00 | 00:00:00 | | 2005-07-06 | 8,820,200 | 592.00 | 601.00 | 587.50 | 590.00 | 00:00:00 | | 2005-07-07 | 7,947,600 | 590.00 | 590.00 | 559.50 | 577.50 | 00:00:00 | | 2005-07-08 | 4,321,500 | 585.00 | 587.50 | 580.50 | 583.50 | 00:00:00 | | 2005-07-11 | 3,148,100 | 589.50 | 593.00 | 583.00 | 590.00 | 00:00:00 | | 2005-07-12 | 3,211,300 | 590.00 | 595.00 | 589.00 | 590.50 | 00:00:00 | | 2005-07-13 | 3,035,700 | 590.00 | 595.50 | 583.00 | 590.50 | 00:00:00 | | 2005-07-14 | 10,290,500 | 594.00 | 602.50 | 592.00 | 600.00 | 00:00:00 | | 2005-07-15 | 6,820,600 | 599.00 | 601.00 | 592.00 | 593.00 | 00:00:00 | | 2005-07-18 | 8,032,400 | 593.00 | 596.00 | 586.50 | 587.50 | 00:00:00 | | 2005-07-19 | 11,056,700 | 588.00 | 592.00 | 581.50 | 585.00 | 00:00:00 | | 2005-07-20 | 10,240,400 | 588.00 | 589.50 | 582.00 | 586.50 | 00:00:00 | | 2005-07-21 | 5,109,000 | 587.00 | 592.00 | 581.00 | 587.00 | 00:00:00 | | 2005-07-22 | 5,893,000 | 589.50 | 594.00 | 587.50 | 591.50 | 00:00:00 | | 2005-07-25 | 6,208,800 | 588.00 | 591.50 | 586.00 | 590.50 | 00:00:00 | | 2005-07-26 | 5,564,100 | 587.50 | 591.00 | 585.50 | 587.00 | 00:00:00 | | 2005-07-27 | 12,307,400 | 590.50 | 601.50 | 590.50 | 596.00 | 00:00:00 | | 2005-07-28 | 12,224,300 | 601.00 | 612.00 | 601.00 | 607.50 | 00:00:00 | | 2005-07-29 | 19,224,000 | 606.50 | 618.00 | 600.50 | 603.00 | 00:00:00 | | 2005-08-01 | 8,146,000 | 602.00 | 605.00 | 597.00 | 601.50 | 00:00:00 | | 2005-08-02 | 7,209,400 | 600.50 | 609.50 | 600.50 | 608.00 | 00:00:00 | | 2005-08-03 | 10,603,200 | 605.50 | 614.50 | 605.00 | 606.00 | 00:00:00 | | 2005-08-04 | 8,677,700 | 606.00 | 606.00 | 598.50 | 604.50 | 00:00:00 | | 2005-08-05 | 5,089,400 | 604.00 | 609.50 | 602.00 | 605.00 | 00:00:00 | | 2005-08-08 | 7,270,700 | 603.50 | 608.50 | 598.00 | 599.00 | 00:00:00 | | 2005-08-09 | 6,994,000 | 596.50 | 600.00 | 593.00 | 595.00 | 00:00:00 | | 2005-08-10 | 8,060,700 | 595.00 | 603.00 | 595.00 | 600.00 | 00:00:00 | | 2005-08-11 | 6,656,400 | 599.00 | 599.00 | 590.50 | 591.00 | 00:00:00 | | 2005-08-12 | 8,112,400 | 594.50 | 594.50 | 587.00 | 588.50 | 00:00:00 | | 2005-08-15 | 5,738,900 | 587.00 | 591.00 | 585.00 | 585.50 | 00:00:00 | | 2005-08-16 | 13,586,100 | 591.00 | 598.00 | 588.50 | 595.50 | 00:00:00 | | 2005-08-17 | 4,585,700 | 594.50 | 596.00 | 588.50 | 593.50 | 00:00:00 | | 2005-08-18 | 10,676,500 | 596.00 | 601.00 | 590.50 | 597.00 | 00:00:00 | | 2005-08-19 | 11,417,300 | 599.50 | 609.00 | 599.50 | 602.50 | 00:00:00 | | 2005-08-22 | 5,732,100 | 604.00 | 608.50 | 598.00 | 598.50 | 00:00:00 | | 2005-08-23 | 5,755,300 | 598.50 | 602.00 | 595.00 | 598.00 | 00:00:00 | | 2005-08-24 | 7,326,500 | 595.50 | 598.00 | 587.50 | 593.50 | 00:00:00 | | 2005-08-25 | 5,002,800 | 593.00 | 596.00 | 588.00 | 591.50 | 00:00:00 | | 2005-08-26 | 18,253,800 | 590.00 | 595.50 | 579.50 | 580.00 | 00:00:00 | | 2005-08-29 | 0 | 580.00 | 580.00 | 580.00 | 580.00 | 00:00:00 | | 2005-08-30 | 10,603,200 | 583.00 | 585.00 | 571.00 | 571.00 | 00:00:00 | | 2005-08-31 | 12,140,700 | 573.00 | 576.00 | 567.50 | 573.00 | 00:00:00 | | 2005-09-01 | 10,079,500 | 576.50 | 576.50 | 567.50 | 568.00 | 00:00:00 | | 2005-09-02 | 14,003,800 | 569.50 | 570.00 | 557.50 | 567.00 | 00:00:00 | | 2005-09-05 | 7,363,200 | 567.00 | 573.00 | 564.50 | 572.00 | 00:00:00 | | 2005-09-06 | 7,006,300 | 575.00 | 575.50 | 565.50 | 569.00 | 00:00:00 | | 2005-09-07 | 9,036,700 | 573.00 | 576.00 | 569.50 | 571.50 | 00:00:00 | | 2005-09-08 | 5,198,300 | 574.00 | 575.00 | 569.00 | 573.50 | 00:00:00 | | 2005-09-09 | 10,559,500 | 573.00 | 574.50 | 564.00 | 573.50 | 00:00:00 | | 2005-09-12 | 12,455,100 | 578.00 | 582.50 | 578.00 | 581.50 | 00:00:00 | | 2005-09-13 | 9,725,600 | 581.50 | 585.00 | 578.00 | 580.50 | 00:00:00 | | 2005-09-14 | 12,752,500 | 580.00 | 583.50 | 574.50 | 579.00 | 00:00:00 | | 2005-09-15 | 11,699,900 | 576.50 | 576.50 | 568.00 | 574.00 | 00:00:00 | | 2005-09-16 | 16,485,100 | 575.00 | 578.00 | 571.00 | 573.50 | 00:00:00 | | 2005-09-19 | 4,488,600 | 573.00 | 576.50 | 571.00 | 573.00 | 00:00:00 | | 2005-09-20 | 10,199,500 | 572.50 | 575.50 | 566.00 | 574.00 | 00:00:00 | | 2005-09-21 | 13,814,700 | 568.00 | 578.00 | 563.00 | 564.00 | 00:00:00 | | 2005-09-22 | 20,975,000 | 564.00 | 565.00 | 556.00 | 562.50 | 00:00:00 | | 2005-09-23 | 16,164,400 | 561.00 | 563.50 | 558.50 | 561.00 | 00:00:00 | | 2005-09-26 | 20,437,100 | 564.50 | 576.00 | 562.50 | 575.00 | 00:00:00 | | 2005-09-27 | 14,178,900 | 571.00 | 578.50 | 568.50 | 576.00 | 00:00:00 | | 2005-09-28 | 15,478,400 | 581.00 | 592.00 | 580.00 | 586.00 | 00:00:00 | | 2005-09-29 | 12,797,900 | 588.00 | 588.00 | 576.00 | 577.50 | 00:00:00 | | 2005-09-30 | 9,683,100 | 580.00 | 582.50 | 576.00 | 577.00 | 00:00:00 | | 2005-10-03 | 9,170,700 | 578.00 | 580.00 | 576.00 | 577.50 | 00:00:00 | | 2005-10-04 | 16,924,100 | 580.00 | 583.00 | 570.00 | 582.00 | 00:00:00 | | 2005-10-05 | 18,507,700 | 578.00 | 579.50 | 566.00 | 566.00 | 00:00:00 | | 2005-10-06 | 15,795,500 | 563.00 | 564.50 | 558.50 | 561.00 | 00:00:00 | | 2005-10-07 | 16,759,800 | 556.00 | 561.50 | 556.00 | 556.50 | 00:00:00 | | 2005-10-10 | 9,888,400 | 562.00 | 570.50 | 562.00 | 569.50 | 00:00:00 | | 2005-10-11 | 11,629,000 | 567.50 | 571.00 | 562.00 | 562.50 | 00:00:00 | | 2005-10-12 | 12,671,200 | 564.00 | 567.50 | 559.00 | 563.00 | 00:00:00 | | 2005-10-13 | 11,259,800 | 562.50 | 576.00 | 552.00 | 555.00 | 00:00:00 | | 2005-10-14 | 9,937,400 | 554.00 | 557.00 | 549.00 | 552.00 | 00:00:00 | | 2005-10-17 | 14,524,100 | 552.00 | 552.00 | 543.50 | 547.00 | 00:00:00 | | 2005-10-18 | 13,250,700 | 545.50 | 548.00 | 536.50 | 542.50 | 00:00:00 | | 2005-10-19 | 13,444,300 | 540.50 | 541.50 | 532.50 | 534.50 | 00:00:00 | | 2005-10-20 | 14,735,300 | 542.00 | 545.00 | 538.50 | 543.00 | 00:00:00 | | 2005-10-21 | 14,827,500 | 539.00 | 544.50 | 537.00 | 543.50 | 00:00:00 | | 2005-10-24 | 14,858,700 | 544.50 | 549.00 | 539.00 | 549.00 | 00:00:00 | | 2005-10-25 | 9,281,400 | 549.50 | 555.00 | 544.50 | 552.00 | 00:00:00 | | 2005-10-26 | 21,725,800 | 547.00 | 564.00 | 547.00 | 562.00 | 00:00:00 | | 2005-10-27 | 13,505,800 | 558.00 | 560.00 | 549.50 | 552.50 | 00:00:00 | | 2005-10-28 | 14,303,200 | 552.50 | 556.00 | 544.50 | 551.00 | 00:00:00 | | 2005-10-31 | 7,788,400 | 556.50 | 562.00 | 553.50 | 555.00 | 00:00:00 | | 2005-11-01 | 11,217,600 | 552.00 | 562.50 | 549.50 | 561.00 | 00:00:00 | | 2005-11-02 | 7,852,100 | 563.00 | 566.50 | 557.50 | 564.00 | 00:00:00 | | 2005-11-03 | 11,163,400 | 568.50 | 569.50 | 561.50 | 568.00 | 00:00:00 | | 2005-11-04 | 18,845,200 | 570.00 | 571.50 | 561.00 | 570.00 | 00:00:00 | | 2005-11-07 | 6,765,000 | 575.00 | 576.00 | 566.50 | 574.50 | 00:00:00 | | 2005-11-08 | 8,173,000 | 578.00 | 581.50 | 573.50 | 578.00 | 00:00:00 | | 2005-11-09 | 8,318,900 | 576.00 | 579.00 | 571.00 | 576.00 | 00:00:00 | | 2005-11-10 | 7,288,800 | 579.50 | 579.50 | 571.50 | 571.50 | 00:00:00 | | 2005-11-11 | 3,559,400 | 578.50 | 583.50 | 575.00 | 582.00 | 00:00:00 | | 2005-11-14 | 3,076,200 | 592.00 | 592.00 | 576.00 | 578.50 | 00:00:00 | | 2005-11-15 | 3,492,700 | 579.00 | 583.00 | 571.50 | 573.00 | 00:00:00 | | 2005-11-16 | 9,397,300 | 574.50 | 574.50 | 565.50 | 569.00 | 00:00:00 | | 2005-11-17 | 9,518,600 | 565.00 | 567.00 | 561.00 | 563.00 | 00:00:00 | | 2005-11-18 | 16,157,100 | 568.00 | 577.00 | 564.00 | 573.00 | 00:00:00 | | 2005-11-21 | 5,567,800 | 564.50 | 577.50 | 563.00 | 573.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
