|
 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 | | 2006-05-08 | 4,204,100 | 699.00 | 699.00 | 689.00 | 692.00 | 00:00:00 | | 2006-05-09 | 5,485,700 | 690.50 | 696.50 | 688.50 | 691.50 | 00:00:00 | | 2006-05-10 | 8,403,300 | 688.50 | 690.50 | 680.50 | 681.50 | 00:00:00 | | 2006-05-11 | 7,057,800 | 684.00 | 690.00 | 681.50 | 683.50 | 00:00:00 | | 2006-05-12 | 10,858,600 | 679.00 | 689.50 | 671.50 | 674.00 | 00:00:00 | | 2006-05-15 | 7,812,300 | 676.00 | 676.00 | 654.12 | 662.50 | 00:00:00 | | 2006-05-16 | 7,270,600 | 661.00 | 667.12 | 660.67 | 664.00 | 00:00:00 | | 2006-05-17 | 9,284,600 | 669.50 | 671.87 | 650.13 | 651.00 | 00:00:00 | | 2006-05-18 | 11,110,300 | 657.00 | 657.00 | 636.87 | 653.50 | 00:00:00 | | 2006-05-19 | 8,244,600 | 652.50 | 657.00 | 646.58 | 651.00 | 00:00:00 | | 2006-05-22 | 9,848,400 | 652.50 | 665.29 | 638.50 | 642.50 | 00:00:00 | | 2006-05-23 | 9,563,800 | 645.00 | 662.00 | 645.50 | 659.50 | 00:00:00 | | 2006-05-24 | 14,661,300 | 656.00 | 657.50 | 645.00 | 645.00 | 00:00:00 | | 2006-05-25 | 10,695,700 | 649.50 | 650.00 | 640.24 | 646.50 | 00:00:00 | | 2006-05-26 | 10,244,400 | 652.00 | 672.50 | 651.68 | 672.00 | 00:00:00 | | 2006-05-29 | 0 | 672.00 | 672.00 | 672.00 | 672.00 | 00:00:00 | | 2006-05-30 | 8,340,600 | 665.00 | 671.00 | 654.50 | 656.50 | 00:00:00 | | 2006-05-31 | 6,308,500 | 655.50 | 663.68 | 643.69 | 658.50 | 00:00:00 | | 2006-06-01 | 9,463,000 | 658.50 | 664.00 | 649.24 | 663.50 | 00:00:00 | | 2006-06-02 | 8,018,000 | 671.50 | 673.50 | 663.50 | 668.50 | 00:00:00 | | 2006-06-05 | 8,388,800 | 669.00 | 666.53 | 658.68 | 663.00 | 00:00:00 | | 2006-06-06 | 7,865,800 | 656.50 | 658.00 | 644.00 | 648.00 | 00:00:00 | | 2006-06-07 | 7,054,900 | 647.50 | 658.50 | 648.00 | 655.00 | 00:00:00 | | 2006-06-08 | 12,288,500 | 640.00 | 651.50 | 636.00 | 637.50 | 00:00:00 | | 2006-06-09 | 8,787,300 | 643.50 | 648.00 | 636.00 | 641.00 | 00:00:00 | | 2006-06-12 | 6,314,100 | 641.00 | 640.75 | 631.54 | 636.50 | 00:00:00 | | 2006-06-13 | 17,512,500 | 624.00 | 629.81 | 615.50 | 620.50 | 00:00:00 | | 2006-06-14 | 13,019,500 | 620.00 | 639.46 | 322.50 | 622.50 | 00:00:00 | | 2006-06-15 | 12,879,400 | 623.00 | 635.95 | 623.00 | 631.50 | 00:00:00 | | 2006-06-16 | 9,246,200 | 641.00 | 643.00 | 624.50 | 625.00 | 00:00:00 | | 2006-06-19 | 7,714,700 | 632.50 | 644.00 | 632.35 | 640.50 | 00:00:00 | | 2006-06-20 | 7,500,100 | 638.00 | 641.23 | 634.73 | 640.00 | 00:00:00 | | 2006-06-21 | 5,955,000 | 642.50 | 645.02 | 629.46 | 634.50 | 00:00:00 | | 2006-06-22 | 5,024,200 | 645.00 | 650.00 | 630.00 | 631.50 | 00:00:00 | | 2006-06-23 | 6,116,300 | 629.50 | 639.96 | 625.60 | 629.50 | 00:00:00 | | 2006-06-26 | 11,375,300 | 632.00 | 643.00 | 631.00 | 641.50 | 00:00:00 | | 2006-06-27 | 10,911,900 | 641.50 | 651.50 | 625.50 | 626.00 | 00:00:00 | | 2006-06-28 | 6,596,200 | 626.00 | 635.00 | 624.00 | 632.50 | 00:00:00 | | 2006-06-29 | 7,362,700 | 638.50 | 642.50 | 632.50 | 639.50 | 00:00:00 | | 2006-06-30 | 7,832,200 | 646.00 | 658.00 | 643.50 | 654.50 | 00:00:00 | | 2006-07-03 | 6,098,700 | 658.50 | 665.00 | 655.50 | 663.00 | 00:00:00 | | 2006-07-04 | 3,286,200 | 663.00 | 667.00 | 648.50 | 651.50 | 00:00:00 | | 2006-07-05 | 7,823,800 | 649.50 | 658.00 | 645.50 | 648.50 | 00:00:00 | | 2006-07-06 | 8,599,300 | 649.00 | 654.00 | 639.00 | 646.00 | 00:00:00 | | 2006-07-07 | 7,413,900 | 638.00 | 644.00 | 634.50 | 637.50 | 00:00:00 | | 2006-07-10 | 3,872,600 | 634.50 | 643.00 | 633.50 | 642.00 | 00:00:00 | | 2006-07-11 | 3,842,800 | 640.50 | 642.50 | 628.50 | 633.00 | 00:00:00 | | 2006-07-12 | 10,114,200 | 635.00 | 645.50 | 635.00 | 639.50 | 00:00:00 | | 2006-07-13 | 10,035,100 | 635.50 | 635.50 | 615.00 | 620.00 | 00:00:00 | | 2006-07-14 | 3,561,900 | 617.00 | 622.50 | 609.00 | 612.50 | 00:00:00 | | 2006-07-17 | 10,819,100 | 612.50 | 612.50 | 595.50 | 609.00 | 00:00:00 | | 2006-07-18 | 9,454,200 | 608.50 | 616.00 | 602.50 | 609.50 | 00:00:00 | | 2006-07-19 | 7,866,600 | 610.00 | 626.50 | 607.50 | 622.00 | 00:00:00 | | 2006-07-20 | 6,504,900 | 629.50 | 632.00 | 621.50 | 625.50 | 00:00:00 | | 2006-07-21 | 4,588,000 | 623.50 | 626.00 | 616.00 | 619.00 | 00:00:00 | | 2006-07-24 | 7,111,400 | 622.00 | 636.00 | 619.00 | 636.00 | 00:00:00 | | 2006-07-25 | 7,646,500 | 640.00 | 640.00 | 625.00 | 627.50 | 00:00:00 | | 2006-07-26 | 6,468,400 | 626.50 | 631.50 | 623.00 | 626.50 | 00:00:00 | | 2006-07-27 | 7,670,900 | 622.50 | 637.00 | 620.50 | 634.00 | 00:00:00 | | 2006-07-28 | 7,784,700 | 632.00 | 638.00 | 630.00 | 632.50 | 00:00:00 | | 2006-07-31 | 7,755,400 | 635.00 | 638.00 | 626.50 | 633.50 | 00:00:00 | | 2006-08-01 | 6,752,600 | 631.00 | 640.50 | 630.50 | 634.50 | 00:00:00 | | 2006-08-02 | 7,820,100 | 637.00 | 639.50 | 628.50 | 633.00 | 00:00:00 | | 2006-08-03 | 0 | 633.00 | 633.00 | 633.00 | 633.00 | 00:00:00 | | 2006-08-04 | 14,875,100 | 625.00 | 626.50 | 613.00 | 618.50 | 00:00:00 | | 2006-08-07 | 7,402,600 | 615.00 | 616.50 | 609.50 | 609.50 | 00:00:00 | | 2006-08-08 | 7,060,500 | 614.50 | 615.00 | 608.50 | 613.50 | 00:00:00 | | 2006-08-09 | 9,262,200 | 618.00 | 619.00 | 606.00 | 613.50 | 00:00:00 | | 2006-08-10 | 13,520,900 | 605.00 | 610.50 | 600.50 | 610.00 | 00:00:00 | | 2006-08-11 | 12,667,300 | 613.00 | 620.00 | 610.00 | 619.00 | 00:00:00 | | 2006-08-14 | 6,736,100 | 620.50 | 627.00 | 618.00 | 621.00 | 00:00:00 | | 2006-08-15 | 12,379,900 | 621.00 | 632.50 | 618.00 | 631.50 | 00:00:00 | | 2006-08-16 | 20,241,500 | 634.50 | 638.00 | 624.00 | 637.00 | 00:00:00 | | 2006-08-17 | 18,978,900 | 634.50 | 645.00 | 633.50 | 638.50 | 00:00:00 | | 2006-08-18 | 15,795,100 | 647.50 | 653.50 | 632.00 | 652.00 | 00:00:00 | | 2006-08-21 | 8,511,800 | 653.00 | 654.50 | 639.50 | 643.50 | 00:00:00 | | 2006-08-22 | 6,381,900 | 643.00 | 645.50 | 635.50 | 641.00 | 00:00:00 | | 2006-08-23 | 8,359,100 | 639.50 | 644.50 | 632.50 | 634.50 | 00:00:00 | | 2006-08-24 | 13,808,700 | 638.00 | 638.00 | 626.50 | 630.50 | 00:00:00 | | 2006-08-25 | 5,116,100 | 630.00 | 632.00 | 624.50 | 627.50 | 00:00:00 | | 2006-08-28 | 0 | 627.50 | 627.50 | 627.50 | 627.50 | 00:00:00 | | 2006-08-29 | 8,577,700 | 630.00 | 635.50 | 625.00 | 630.50 | 00:00:00 | | 2006-08-30 | 15,411,600 | 633.00 | 640.50 | 627.00 | 637.50 | 00:00:00 | | 2006-08-31 | 7,950,200 | 636.50 | 643.00 | 632.50 | 640.00 | 00:00:00 | | 2006-09-01 | 7,220,600 | 640.00 | 647.50 | 638.50 | 645.50 | 00:00:00 | | 2006-09-04 | 9,249,400 | 645.50 | 657.00 | 645.50 | 656.00 | 00:00:00 | | 2006-09-05 | 7,482,300 | 655.00 | 659.50 | 647.00 | 650.00 | 00:00:00 | | 2006-09-06 | 6,948,900 | 646.00 | 649.50 | 639.50 | 643.50 | 00:00:00 | | 2006-09-07 | 4,884,100 | 639.50 | 641.00 | 635.00 | 639.50 | 00:00:00 | | 2006-09-08 | 3,307,300 | 639.00 | 643.50 | 636.50 | 641.00 | 00:00:00 | | 2006-09-11 | 3,991,900 | 639.50 | 643.50 | 635.00 | 639.50 | 00:00:00 | | 2006-09-12 | 5,209,300 | 640.00 | 649.00 | 633.50 | 646.50 | 00:00:00 | | 2006-09-13 | 5,969,200 | 650.50 | 651.50 | 639.50 | 644.00 | 00:00:00 | | 2006-09-14 | 6,731,200 | 644.00 | 648.50 | 639.00 | 640.00 | 00:00:00 | | 2006-09-15 | 7,837,400 | 642.50 | 646.00 | 638.00 | 641.50 | 00:00:00 | | 2006-09-18 | 11,699,800 | 644.00 | 648.00 | 628.00 | 633.50 | 00:00:00 | | 2006-09-19 | 6,989,600 | 631.00 | 635.50 | 627.50 | 629.50 | 00:00:00 | | 2006-09-20 | 8,709,900 | 626.00 | 635.50 | 624.50 | 632.00 | 00:00:00 | | 2006-09-21 | 7,526,700 | 632.00 | 640.50 | 626.50 | 639.00 | 00:00:00 | | 2006-09-22 | 6,396,400 | 633.00 | 637.50 | 625.50 | 628.00 | 00:00:00 | | 2006-09-25 | 3,676,600 | 627.00 | 635.50 | 625.50 | 631.00 | 00:00:00 | | 2006-09-26 | 11,335,000 | 634.50 | 657.50 | 632.50 | 652.00 | 00:00:00 | | 2006-09-27 | 7,148,000 | 654.00 | 664.00 | 650.00 | 657.00 | 00:00:00 | | 2006-09-28 | 12,335,400 | 660.50 | 670.50 | 655.00 | 666.50 | 00:00:00 | | 2006-09-29 | 5,926,300 | 667.00 | 670.50 | 660.50 | 662.00 | 00:00:00 | | 2006-10-02 | 4,284,700 | 661.50 | 667.00 | 653.00 | 655.00 | 00:00:00 | | 2006-10-03 | 4,477,000 | 651.00 | 660.00 | 649.50 | 660.00 | 00:00:00 | | 2006-10-04 | 5,987,300 | 664.50 | 672.00 | 661.00 | 668.50 | 00:00:00 | | 2006-10-05 | 7,648,300 | 675.00 | 679.50 | 670.00 | 673.00 | 00:00:00 | | 2006-10-06 | 5,409,000 | 675.50 | 675.50 | 664.50 | 671.00 | 00:00:00 | | 2006-10-09 | 5,457,700 | 668.50 | 669.50 | 656.50 | 659.00 | 00:00:00 | | 2006-10-10 | 10,494,700 | 660.00 | 662.00 | 651.50 | 658.00 | 00:00:00 | | 2006-10-11 | 16,442,200 | 657.00 | 657.00 | 648.50 | 651.50 | 00:00:00 | | 2006-10-12 | 8,513,900 | 656.00 | 660.50 | 652.00 | 660.00 | 00:00:00 | | 2006-10-13 | 7,705,100 | 663.00 | 666.50 | 652.00 | 663.00 | 00:00:00 | | 2006-10-16 | 5,250,700 | 663.50 | 667.00 | 659.00 | 660.00 | 00:00:00 | | 2006-10-17 | 3,304,700 | 658.50 | 661.50 | 650.50 | 653.00 | 00:00:00 | | 2006-10-18 | 8,091,700 | 660.00 | 665.50 | 656.00 | 658.50 | 00:00:00 | | 2006-10-19 | 9,807,400 | 658.00 | 675.00 | 657.00 | 669.50 | 00:00:00 | | 2006-10-20 | 7,308,800 | 668.00 | 679.50 | 667.00 | 671.50 | 00:00:00 | | 2006-10-23 | 4,225,100 | 676.00 | 676.00 | 666.00 | 670.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
