|
 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 | | 2007-09-24 | 10,494,000 | 650.00 | 657.50 | 641.00 | 647.50 | 00:00:00 | | 2007-09-25 | 13,028,500 | 646.50 | 646.50 | 630.00 | 633.50 | 00:00:00 | | 2007-09-26 | 14,082,900 | 643.00 | 658.00 | 642.50 | 654.00 | 00:00:00 | | 2007-09-27 | 9,318,500 | 659.50 | 665.50 | 654.50 | 663.50 | 00:00:00 | | 2007-09-28 | 5,951,000 | 665.50 | 666.00 | 654.50 | 662.00 | 00:00:00 | | 2007-10-01 | 10,313,500 | 658.50 | 664.00 | 653.00 | 660.00 | 00:00:00 | | 2007-10-02 | 10,114,100 | 671.50 | 671.50 | 652.50 | 658.00 | 00:00:00 | | 2007-10-03 | 20,806,300 | 660.50 | 673.00 | 657.50 | 671.00 | 00:00:00 | | 2007-10-04 | 5,876,100 | 671.00 | 679.50 | 664.50 | 675.00 | 00:00:00 | | 2007-10-05 | 11,951,200 | 679.50 | 691.50 | 666.50 | 691.50 | 00:00:00 | | 2007-10-08 | 7,627,300 | 690.50 | 696.50 | 687.50 | 691.50 | 00:00:00 | | 2007-10-09 | 6,782,700 | 691.50 | 705.00 | 687.00 | 703.00 | 00:00:00 | | 2007-10-10 | 9,026,400 | 698.50 | 709.50 | 698.50 | 706.00 | 00:00:00 | | 2007-10-11 | 5,815,400 | 705.50 | 712.00 | 698.50 | 705.50 | 00:00:00 | | 2007-10-12 | 9,281,500 | 701.00 | 714.00 | 699.00 | 711.50 | 00:00:00 | | 2007-10-15 | 5,481,100 | 713.00 | 716.00 | 700.00 | 700.00 | 00:00:00 | | 2007-10-16 | 11,253,600 | 701.50 | 706.50 | 692.00 | 696.00 | 00:00:00 | | 2007-10-17 | 11,454,200 | 696.50 | 708.00 | 696.50 | 708.00 | 00:00:00 | | 2007-10-18 | 12,379,000 | 707.50 | 714.00 | 682.50 | 694.00 | 00:00:00 | | 2007-10-19 | 31,801,900 | 670.00 | 682.00 | 652.50 | 665.00 | 00:00:00 | | 2007-10-22 | 8,138,200 | 656.50 | 660.00 | 650.00 | 657.50 | 00:00:00 | | 2007-10-23 | 7,571,800 | 661.00 | 667.50 | 657.50 | 663.00 | 00:00:00 | | 2007-10-24 | 9,743,000 | 666.00 | 669.50 | 643.00 | 648.00 | 00:00:00 | | 2007-10-25 | 8,562,500 | 657.50 | 668.50 | 652.50 | 656.00 | 00:00:00 | | 2007-10-26 | 8,110,600 | 660.00 | 660.00 | 648.00 | 655.00 | 00:00:00 | | 2007-10-29 | 10,226,500 | 660.00 | 669.50 | 647.50 | 651.00 | 00:00:00 | | 2007-10-30 | 8,493,300 | 651.00 | 656.50 | 647.00 | 653.50 | 00:00:00 | | 2007-10-31 | 10,807,600 | 652.50 | 659.00 | 646.50 | 656.50 | 00:00:00 | | 2007-11-01 | 5,591,800 | 658.00 | 660.50 | 641.00 | 646.50 | 00:00:00 | | 2007-11-02 | 9,802,100 | 639.00 | 645.00 | 635.00 | 643.00 | 00:00:00 | | 2007-11-05 | 6,755,900 | 640.50 | 643.50 | 631.50 | 632.00 | 00:00:00 | | 2007-11-06 | 5,649,800 | 637.00 | 637.00 | 628.00 | 630.00 | 00:00:00 | | 2007-11-07 | 9,050,700 | 631.50 | 632.50 | 608.00 | 610.00 | 00:00:00 | | 2007-11-08 | 9,185,000 | 609.50 | 609.50 | 597.00 | 601.50 | 00:00:00 | | 2007-11-09 | 8,267,800 | 602.00 | 610.00 | 588.50 | 598.00 | 00:00:00 | | 2007-11-12 | 7,313,900 | 592.00 | 600.50 | 581.50 | 586.00 | 00:00:00 | | 2007-11-13 | 6,847,100 | 584.50 | 609.50 | 584.00 | 607.00 | 00:00:00 | | 2007-11-14 | 7,685,500 | 609.00 | 616.50 | 601.00 | 604.50 | 00:00:00 | | 2007-11-15 | 7,281,100 | 602.50 | 604.00 | 589.50 | 597.50 | 00:00:00 | | 2007-11-16 | 7,831,100 | 592.00 | 600.50 | 587.50 | 588.00 | 00:00:00 | | 2007-11-19 | 7,384,800 | 591.00 | 598.00 | 576.50 | 580.00 | 00:00:00 | | 2007-11-20 | 7,816,000 | 582.00 | 588.50 | 577.00 | 586.50 | 00:00:00 | | 2007-11-21 | 9,843,600 | 578.50 | 583.50 | 568.00 | 579.50 | 00:00:00 | | 2007-11-22 | 5,835,800 | 581.00 | 585.50 | 571.50 | 581.50 | 00:00:00 | | 2007-11-23 | 6,586,500 | 585.00 | 599.00 | 580.50 | 596.00 | 00:00:00 | | 2007-11-26 | 7,283,700 | 599.50 | 604.00 | 589.00 | 589.50 | 00:00:00 | | 2007-11-27 | 7,743,700 | 586.00 | 594.00 | 571.00 | 576.50 | 00:00:00 | | 2007-11-28 | 8,132,400 | 583.00 | 604.00 | 577.50 | 598.50 | 00:00:00 | | 2007-11-29 | 9,467,100 | 602.00 | 608.00 | 594.50 | 606.00 | 00:00:00 | | 2007-11-30 | 8,687,300 | 610.00 | 617.00 | 603.00 | 614.00 | 00:00:00 | | 2007-12-03 | 9,263,800 | 622.50 | 631.00 | 614.00 | 615.00 | 00:00:00 | | 2007-12-04 | 10,308,500 | 617.00 | 618.50 | 598.50 | 600.00 | 00:00:00 | | 2007-12-05 | 7,877,600 | 603.00 | 613.00 | 598.00 | 610.50 | 00:00:00 | | 2007-12-06 | 6,335,700 | 614.00 | 619.50 | 603.00 | 606.50 | 00:00:00 | | 2007-12-07 | 8,349,000 | 610.00 | 622.00 | 606.50 | 618.00 | 00:00:00 | | 2007-12-10 | 5,070,300 | 615.50 | 625.00 | 615.50 | 620.00 | 00:00:00 | | 2007-12-11 | 4,326,400 | 624.50 | 626.50 | 620.00 | 623.00 | 00:00:00 | | 2007-12-12 | 6,942,600 | 615.50 | 625.00 | 609.50 | 618.50 | 00:00:00 | | 2007-12-13 | 8,012,600 | 612.50 | 615.00 | 601.50 | 603.00 | 00:00:00 | | 2007-12-14 | 5,302,300 | 610.00 | 612.00 | 599.50 | 609.00 | 00:00:00 | | 2007-12-17 | 4,868,900 | 601.00 | 611.00 | 599.00 | 605.50 | 00:00:00 | | 2007-12-18 | 6,749,800 | 596.50 | 609.50 | 596.50 | 604.00 | 00:00:00 | | 2007-12-19 | 7,267,000 | 604.50 | 617.50 | 599.00 | 611.50 | 00:00:00 | | 2007-12-20 | 10,645,700 | 620.00 | 638.00 | 614.00 | 630.50 | 00:00:00 | | 2007-12-21 | 13,991,100 | 636.50 | 646.50 | 634.00 | 639.50 | 00:00:00 | | 2007-12-24 | 4,252,600 | 634.00 | 641.00 | 634.00 | 638.00 | 00:00:00 | | 2007-12-25 | 0 | 638.00 | 638.00 | 638.00 | 638.00 | 00:00:00 | | 2007-12-26 | 0 | 638.00 | 638.00 | 638.00 | 638.00 | 00:00:00 | | 2007-12-27 | 3,559,200 | 630.00 | 649.00 | 630.00 | 643.00 | 00:00:00 | | 2007-12-28 | 3,791,000 | 636.50 | 650.50 | 635.00 | 646.00 | 00:00:00 | | 2007-12-31 | 1,011,200 | 646.00 | 648.00 | 640.50 | 647.00 | 00:00:00 | | 2008-01-01 | 0 | 647.00 | 647.00 | 647.00 | 647.00 | 00:00:00 | | 2008-01-02 | 4,679,200 | 648.50 | 658.00 | 633.00 | 633.00 | 00:00:00 | | 2008-01-03 | 6,242,800 | 633.00 | 638.50 | 619.50 | 624.00 | 00:00:00 | | 2008-01-04 | 6,892,600 | 623.00 | 629.00 | 603.50 | 606.00 | 00:00:00 | | 2008-01-07 | 8,191,800 | 601.00 | 606.50 | 592.50 | 598.50 | 00:00:00 | | 2008-01-08 | 9,277,300 | 600.50 | 609.50 | 595.50 | 598.50 | 00:00:00 | | 2008-01-09 | 12,941,300 | 592.50 | 595.50 | 576.50 | 585.00 | 00:00:00 | | 2008-01-10 | 6,872,200 | 587.00 | 592.50 | 575.00 | 579.50 | 00:00:00 | | 2008-01-11 | 10,416,500 | 584.00 | 597.00 | 580.50 | 593.00 | 00:00:00 | | 2008-01-14 | 7,491,400 | 589.50 | 606.50 | 586.50 | 600.50 | 00:00:00 | | 2008-01-15 | 11,081,200 | 597.50 | 605.50 | 580.00 | 580.50 | 00:00:00 | | 2008-01-16 | 10,531,100 | 573.50 | 582.00 | 565.00 | 576.00 | 00:00:00 | | 2008-01-17 | 8,370,500 | 584.00 | 594.50 | 579.00 | 584.00 | 00:00:00 | | 2008-01-18 | 8,778,200 | 582.50 | 596.00 | 576.50 | 582.00 | 00:00:00 | | 2008-01-21 | 12,239,300 | 572.00 | 584.50 | 555.50 | 555.50 | 00:00:00 | | 2008-01-22 | 14,665,700 | 537.50 | 590.50 | 534.00 | 589.00 | 00:00:00 | | 2008-01-23 | 14,947,400 | 597.00 | 603.50 | 569.00 | 573.50 | 00:00:00 | | 2008-01-24 | 13,129,100 | 597.50 | 613.50 | 584.50 | 603.00 | 00:00:00 | | 2008-01-25 | 13,053,400 | 614.50 | 619.50 | 593.00 | 598.00 | 00:00:00 | | 2008-01-28 | 4,610,100 | 590.50 | 599.00 | 583.00 | 594.00 | 00:00:00 | | 2008-01-29 | 5,640,800 | 600.50 | 611.00 | 595.50 | 609.00 | 00:00:00 | | 2008-01-30 | 4,794,700 | 604.00 | 607.50 | 594.50 | 597.50 | 00:00:00 | | 2008-01-31 | 8,690,400 | 598.00 | 619.50 | 588.00 | 615.50 | 00:00:00 | | 2008-02-01 | 11,687,200 | 623.00 | 637.50 | 616.50 | 630.00 | 00:00:00 | | 2008-02-04 | 7,172,200 | 635.00 | 636.50 | 623.50 | 635.50 | 00:00:00 | | 2008-02-05 | 6,044,700 | 635.00 | 635.50 | 608.50 | 609.00 | 00:00:00 | | 2008-02-06 | 6,791,900 | 600.50 | 612.50 | 599.00 | 607.50 | 00:00:00 | | 2008-02-07 | 9,545,700 | 604.00 | 609.50 | 588.00 | 589.50 | 00:00:00 | | 2008-02-08 | 4,807,800 | 595.50 | 600.00 | 582.00 | 586.50 | 00:00:00 | | 2008-02-11 | 6,083,000 | 584.00 | 588.00 | 573.00 | 577.00 | 00:00:00 | | 2008-02-12 | 8,563,400 | 585.00 | 603.00 | 577.50 | 602.00 | 00:00:00 | | 2008-02-13 | 8,657,800 | 595.00 | 618.50 | 593.00 | 615.50 | 00:00:00 | | 2008-02-14 | 8,310,100 | 615.50 | 617.50 | 601.00 | 604.00 | 00:00:00 | | 2008-02-15 | 9,822,100 | 605.50 | 605.50 | 587.00 | 598.00 | 00:00:00 | | 2008-02-18 | 3,661,200 | 600.50 | 610.50 | 599.50 | 609.50 | 00:00:00 | | 2008-02-19 | 4,727,500 | 604.50 | 617.00 | 601.00 | 608.50 | 00:00:00 | | 2008-02-20 | 5,955,800 | 600.00 | 605.00 | 594.00 | 601.50 | 00:00:00 | | 2008-02-21 | 4,344,900 | 604.50 | 615.00 | 596.00 | 611.50 | 00:00:00 | | 2008-02-22 | 5,236,000 | 608.00 | 613.50 | 601.00 | 606.50 | 00:00:00 | | 2008-02-25 | 6,179,900 | 615.00 | 633.50 | 610.00 | 629.50 | 00:00:00 | | 2008-02-26 | 6,330,900 | 632.00 | 633.50 | 624.50 | 633.00 | 00:00:00 | | 2008-02-27 | 6,273,600 | 635.50 | 636.50 | 623.00 | 634.50 | 00:00:00 | | 2008-02-28 | 7,440,100 | 633.00 | 636.50 | 611.50 | 611.50 | 00:00:00 | | 2008-02-29 | 7,959,900 | 596.50 | 620.00 | 595.50 | 596.50 | 00:00:00 | | 2008-03-03 | 5,627,300 | 585.00 | 596.50 | 581.50 | 590.50 | 00:00:00 | | 2008-03-04 | 5,883,300 | 593.50 | 600.50 | 580.00 | 586.50 | 00:00:00 | | 2008-03-05 | 7,829,400 | 595.50 | 607.00 | 591.00 | 602.50 | 00:00:00 | | 2008-03-06 | 7,746,000 | 606.50 | 606.50 | 589.50 | 591.50 | 00:00:00 | | 2008-03-07 | 8,010,400 | 585.00 | 588.00 | 577.50 | 580.50 | 00:00:00 | | 2008-03-10 | 8,727,100 | 577.50 | 589.00 | 573.50 | 586.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
