|
 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 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-11-21 | 5,567,800 | 564.50 | 577.50 | 563.00 | 573.00 | 00:00:00 | | 2005-11-22 | 4,573,800 | 573.00 | 578.50 | 569.00 | 570.00 | 00:00:00 | | 2005-11-23 | 12,241,500 | 571.00 | 571.50 | 561.00 | 562.00 | 00:00:00 | | 2005-11-24 | 13,206,500 | 565.00 | 568.00 | 560.00 | 566.00 | 00:00:00 | | 2005-11-25 | 10,549,200 | 569.00 | 579.00 | 566.00 | 577.50 | 00:00:00 | | 2005-11-28 | 10,213,500 | 583.00 | 583.00 | 568.00 | 570.50 | 00:00:00 | | 2005-11-29 | 6,611,900 | 571.50 | 573.00 | 567.00 | 569.50 | 00:00:00 | | 2005-11-30 | 20,865,400 | 566.50 | 573.50 | 564.50 | 570.00 | 00:00:00 | | 2005-12-01 | 18,133,400 | 574.00 | 574.00 | 568.50 | 570.00 | 00:00:00 | | 2005-12-02 | 22,201,900 | 572.50 | 577.00 | 570.00 | 576.00 | 00:00:00 | | 2005-12-05 | 7,053,800 | 575.00 | 578.50 | 571.00 | 578.00 | 00:00:00 | | 2005-12-06 | 12,285,400 | 577.00 | 583.50 | 572.00 | 583.00 | 00:00:00 | | 2005-12-07 | 10,356,000 | 584.00 | 594.50 | 579.50 | 591.50 | 00:00:00 | | 2005-12-08 | 8,250,000 | 587.00 | 593.00 | 586.00 | 592.50 | 00:00:00 | | 2005-12-09 | 44,292,600 | 593.50 | 618.00 | 593.50 | 616.00 | 00:00:00 | | 2005-12-12 | 19,609,000 | 616.00 | 625.00 | 616.00 | 621.00 | 00:00:00 | | 2005-12-13 | 13,792,800 | 623.00 | 623.00 | 615.00 | 619.50 | 00:00:00 | | 2005-12-14 | 12,316,300 | 623.00 | 625.50 | 616.00 | 624.00 | 00:00:00 | | 2005-12-15 | 12,143,000 | 622.00 | 622.00 | 613.50 | 617.50 | 00:00:00 | | 2005-12-16 | 20,527,600 | 620.50 | 630.00 | 615.00 | 627.50 | 00:00:00 | | 2005-12-19 | 9,503,400 | 624.00 | 627.00 | 622.50 | 625.00 | 00:00:00 | | 2005-12-20 | 16,643,500 | 625.00 | 630.00 | 618.50 | 624.00 | 00:00:00 | | 2005-12-21 | 6,904,300 | 624.50 | 628.50 | 620.00 | 627.00 | 00:00:00 | | 2005-12-22 | 7,042,200 | 628.00 | 635.50 | 622.50 | 624.00 | 00:00:00 | | 2005-12-23 | 1,809,800 | 628.50 | 632.00 | 624.00 | 624.00 | 00:00:00 | | 2005-12-26 | 0 | 624.00 | 624.00 | 624.00 | 624.00 | 00:00:00 | | 2005-12-27 | 0 | 624.00 | 624.00 | 624.00 | 624.00 | 00:00:00 | | 2005-12-28 | 3,138,500 | 624.00 | 636.00 | 624.00 | 628.50 | 00:00:00 | | 2005-12-29 | 2,342,500 | 630.00 | 632.50 | 627.50 | 630.50 | 00:00:00 | | 2005-12-30 | 1,223,500 | 632.00 | 632.00 | 625.00 | 629.00 | 00:00:00 | | 2006-01-02 | 0 | 629.00 | 629.00 | 629.00 | 629.00 | 00:00:00 | | 2006-01-03 | 9,780,800 | 633.00 | 639.00 | 633.00 | 637.50 | 00:00:00 | | 2006-01-04 | 18,578,700 | 642.00 | 651.00 | 639.00 | 641.50 | 00:00:00 | | 2006-01-05 | 13,816,100 | 644.00 | 644.00 | 632.00 | 632.50 | 00:00:00 | | 2006-01-06 | 16,800,600 | 632.00 | 635.50 | 631.00 | 633.50 | 00:00:00 | | 2006-01-09 | 9,699,100 | 632.50 | 637.00 | 630.00 | 632.00 | 00:00:00 | | 2006-01-10 | 7,662,400 | 633.50 | 636.00 | 625.50 | 635.00 | 00:00:00 | | 2006-01-11 | 14,451,000 | 637.50 | 649.00 | 634.50 | 645.00 | 00:00:00 | | 2006-01-12 | 7,325,800 | 645.00 | 645.00 | 638.50 | 643.50 | 00:00:00 | | 2006-01-13 | 4,590,500 | 640.00 | 642.00 | 636.50 | 641.00 | 00:00:00 | | 2006-01-16 | 4,145,700 | 642.50 | 643.50 | 638.00 | 643.00 | 00:00:00 | | 2006-01-17 | 17,525,100 | 638.00 | 641.00 | 629.00 | 633.00 | 00:00:00 | | 2006-01-18 | 10,096,200 | 628.00 | 629.50 | 621.00 | 625.50 | 00:00:00 | | 2006-01-19 | 14,997,200 | 630.50 | 637.00 | 627.50 | 632.50 | 00:00:00 | | 2006-01-20 | 7,838,000 | 632.00 | 643.00 | 629.00 | 632.00 | 00:00:00 | | 2006-01-23 | 6,420,500 | 627.00 | 628.00 | 620.00 | 625.50 | 00:00:00 | | 2006-01-24 | 10,832,800 | 625.50 | 628.00 | 617.00 | 617.50 | 00:00:00 | | 2006-01-25 | 15,368,400 | 621.00 | 625.00 | 611.50 | 625.00 | 00:00:00 | | 2006-01-26 | 10,169,100 | 627.00 | 631.50 | 618.50 | 620.00 | 00:00:00 | | 2006-01-27 | 10,963,700 | 622.00 | 634.50 | 619.00 | 633.50 | 00:00:00 | | 2006-01-30 | 4,699,900 | 631.50 | 631.50 | 622.50 | 628.00 | 00:00:00 | | 2006-01-31 | 19,351,400 | 626.00 | 626.00 | 610.00 | 624.00 | 00:00:00 | | 2006-02-01 | 9,092,200 | 624.00 | 631.00 | 622.50 | 629.50 | 00:00:00 | | 2006-02-02 | 7,653,200 | 629.00 | 633.50 | 624.50 | 625.00 | 00:00:00 | | 2006-02-03 | 6,509,500 | 629.00 | 634.50 | 621.00 | 630.50 | 00:00:00 | | 2006-02-06 | 7,738,800 | 634.00 | 636.00 | 622.00 | 626.00 | 00:00:00 | | 2006-02-07 | 7,714,600 | 630.50 | 630.50 | 623.00 | 630.00 | 00:00:00 | | 2006-02-08 | 4,375,000 | 628.00 | 630.00 | 621.50 | 626.00 | 00:00:00 | | 2006-02-09 | 8,141,200 | 628.00 | 632.50 | 626.00 | 632.50 | 00:00:00 | | 2006-02-10 | 8,220,900 | 632.00 | 635.50 | 626.00 | 626.50 | 00:00:00 | | 2006-02-13 | 4,443,500 | 630.50 | 631.00 | 623.00 | 626.50 | 00:00:00 | | 2006-02-14 | 4,204,100 | 629.00 | 629.50 | 617.00 | 622.50 | 00:00:00 | | 2006-02-15 | 6,131,000 | 622.00 | 625.00 | 617.50 | 619.50 | 00:00:00 | | 2006-02-16 | 9,636,000 | 624.00 | 625.50 | 614.00 | 622.50 | 00:00:00 | | 2006-02-17 | 8,719,200 | 626.00 | 635.00 | 622.00 | 633.50 | 00:00:00 | | 2006-02-20 | 10,729,500 | 632.00 | 634.00 | 625.00 | 633.50 | 00:00:00 | | 2006-02-21 | 7,223,600 | 635.00 | 640.00 | 632.00 | 635.50 | 00:00:00 | | 2006-02-22 | 8,151,100 | 633.00 | 643.00 | 630.00 | 642.00 | 00:00:00 | | 2006-02-23 | 11,031,000 | 639.00 | 639.00 | 617.00 | 619.00 | 00:00:00 | | 2006-02-24 | 34,324,100 | 645.00 | 670.50 | 640.00 | 668.00 | 00:00:00 | | 2006-02-27 | 9,906,600 | 670.00 | 676.00 | 666.50 | 672.00 | 00:00:00 | | 2006-02-28 | 10,521,900 | 674.00 | 680.00 | 661.00 | 662.50 | 00:00:00 | | 2006-03-01 | 13,907,300 | 666.00 | 683.00 | 664.50 | 680.00 | 00:00:00 | | 2006-03-02 | 10,368,400 | 678.00 | 683.50 | 675.50 | 678.50 | 00:00:00 | | 2006-03-03 | 6,239,500 | 675.00 | 681.00 | 668.00 | 673.50 | 00:00:00 | | 2006-03-06 | 7,404,900 | 670.00 | 679.00 | 670.00 | 675.50 | 00:00:00 | | 2006-03-07 | 10,857,000 | 674.00 | 679.50 | 667.00 | 679.00 | 00:00:00 | | 2006-03-08 | 12,031,500 | 681.50 | 684.00 | 672.50 | 676.00 | 00:00:00 | | 2006-03-09 | 11,272,700 | 682.00 | 685.00 | 673.00 | 683.50 | 00:00:00 | | 2006-03-10 | 8,357,200 | 681.00 | 692.00 | 653.00 | 691.00 | 00:00:00 | | 2006-03-13 | 4,116,300 | 691.50 | 694.50 | 686.50 | 694.50 | 00:00:00 | | 2006-03-14 | 10,244,500 | 688.00 | 692.50 | 681.00 | 683.50 | 00:00:00 | | 2006-03-15 | 5,630,200 | 686.50 | 687.00 | 678.00 | 679.50 | 00:00:00 | | 2006-03-16 | 8,147,600 | 683.50 | 683.50 | 672.00 | 680.00 | 00:00:00 | | 2006-03-17 | 9,093,900 | 678.00 | 684.00 | 675.00 | 678.50 | 00:00:00 | | 2006-03-20 | 5,604,800 | 678.00 | 684.50 | 671.50 | 674.50 | 00:00:00 | | 2006-03-21 | 14,298,800 | 679.00 | 686.50 | 677.50 | 685.00 | 00:00:00 | | 2006-03-22 | 11,067,300 | 684.50 | 697.00 | 681.00 | 694.00 | 00:00:00 | | 2006-03-23 | 7,982,300 | 695.00 | 697.00 | 687.50 | 695.00 | 00:00:00 | | 2006-03-24 | 8,174,000 | 695.00 | 698.50 | 692.50 | 695.50 | 00:00:00 | | 2006-03-27 | 11,454,900 | 695.50 | 703.00 | 695.00 | 699.00 | 00:00:00 | | 2006-03-28 | 6,768,400 | 699.50 | 700.00 | 686.00 | 689.00 | 00:00:00 | | 2006-03-29 | 6,494,400 | 692.00 | 693.00 | 681.00 | 686.00 | 00:00:00 | | 2006-03-30 | 4,160,000 | 687.00 | 695.00 | 684.50 | 692.00 | 00:00:00 | | 2006-03-31 | 5,157,700 | 690.00 | 694.50 | 688.00 | 690.50 | 00:00:00 | | 2006-04-03 | 4,003,200 | 690.50 | 701.00 | 687.50 | 690.00 | 00:00:00 | | 2006-04-04 | 7,803,600 | 690.50 | 690.50 | 684.50 | 686.00 | 00:00:00 | | 2006-04-05 | 5,225,200 | 688.50 | 692.00 | 680.50 | 684.00 | 00:00:00 | | 2006-04-06 | 7,251,800 | 685.00 | 690.50 | 676.50 | 678.00 | 00:00:00 | | 2006-04-07 | 4,726,500 | 677.00 | 684.00 | 671.00 | 672.50 | 00:00:00 | | 2006-04-10 | 4,880,900 | 676.00 | 690.50 | 675.50 | 690.50 | 00:00:00 | | 2006-04-11 | 9,433,800 | 688.00 | 693.50 | 673.50 | 678.50 | 00:00:00 | | 2006-04-12 | 10,448,600 | 681.00 | 683.50 | 667.50 | 674.00 | 00:00:00 | | 2006-04-13 | 5,563,700 | 672.00 | 676.00 | 669.50 | 674.50 | 00:00:00 | | 2006-04-14 | 0 | 674.50 | 674.50 | 674.50 | 674.50 | 00:00:00 | | 2006-04-17 | 0 | 674.50 | 674.50 | 674.50 | 674.50 | 00:00:00 | | 2006-04-18 | 4,219,900 | 671.00 | 678.00 | 671.00 | 672.00 | 00:00:00 | | 2006-04-19 | 21,866,600 | 679.00 | 701.50 | 675.50 | 701.50 | 00:00:00 | | 2006-04-20 | 11,464,500 | 699.50 | 708.00 | 696.50 | 706.50 | 00:00:00 | | 2006-04-21 | 22,389,900 | 690.00 | 703.00 | 683.00 | 701.00 | 00:00:00 | | 2006-04-24 | 7,779,700 | 700.50 | 704.50 | 693.50 | 694.00 | 00:00:00 | | 2006-04-25 | 8,541,900 | 693.00 | 700.00 | 693.00 | 696.50 | 00:00:00 | | 2006-04-26 | 9,329,800 | 698.00 | 698.50 | 689.50 | 695.00 | 00:00:00 | | 2006-04-27 | 10,921,300 | 694.00 | 700.00 | 686.00 | 688.50 | 00:00:00 | | 2006-04-28 | 9,309,600 | 685.50 | 690.00 | 676.00 | 677.00 | 00:00:00 | | 2006-05-01 | 0 | 677.00 | 677.00 | 677.00 | 677.00 | 00:00:00 | | 2006-05-02 | 6,984,900 | 674.50 | 690.00 | 674.50 | 689.50 | 00:00:00 | | 2006-05-03 | 8,018,400 | 687.50 | 689.00 | 676.50 | 676.50 | 00:00:00 | | 2006-05-04 | 16,896,800 | 675.00 | 686.50 | 675.00 | 683.00 | 00:00:00 | | 2006-05-05 | 7,987,400 | 681.50 | 695.00 | 681.50 | 693.50 | 00:00:00 | | 2006-05-08 | 4,204,100 | 699.00 | 699.00 | 689.00 | 692.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
