|
 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 | | 2008-03-10 | 8,727,100 | 577.50 | 589.00 | 573.50 | 586.50 | 00:00:00 | | 2008-03-11 | 9,334,800 | 588.00 | 596.00 | 579.50 | 582.50 | 00:00:00 | | 2008-03-12 | 6,858,000 | 600.00 | 605.00 | 586.00 | 590.00 | 00:00:00 | | 2008-03-13 | 11,012,000 | 584.00 | 593.50 | 575.50 | 591.50 | 00:00:00 | | 2008-03-14 | 7,256,100 | 590.50 | 594.00 | 575.00 | 578.00 | 00:00:00 | | 2008-03-17 | 7,798,200 | 566.00 | 575.00 | 557.00 | 563.00 | 00:00:00 | | 2008-03-18 | 5,841,500 | 572.00 | 584.00 | 563.00 | 580.00 | 00:00:00 | | 2008-03-19 | 7,028,900 | 587.50 | 590.00 | 568.00 | 583.00 | 00:00:00 | | 2008-03-20 | 9,838,400 | 575.50 | 593.00 | 575.50 | 585.00 | 00:00:00 | | 2008-03-21 | 0 | 585.00 | 585.00 | 585.00 | 585.00 | 00:00:00 | | 2008-03-24 | 0 | 585.00 | 585.00 | 585.00 | 585.00 | 00:00:00 | | 2008-03-25 | 6,648,400 | 599.00 | 618.00 | 594.50 | 615.00 | 00:00:00 | | 2008-03-26 | 7,580,200 | 608.00 | 611.50 | 593.50 | 594.50 | 00:00:00 | | 2008-03-27 | 5,128,100 | 595.50 | 606.50 | 592.00 | 600.50 | 00:00:00 | | 2008-03-28 | 4,636,300 | 601.50 | 606.00 | 593.50 | 603.00 | 00:00:00 | | 2008-03-31 | 5,666,800 | 600.00 | 604.50 | 590.00 | 601.00 | 00:00:00 | | 2008-04-01 | 5,929,200 | 598.50 | 629.00 | 597.00 | 626.50 | 00:00:00 | | 2008-04-02 | 7,887,500 | 630.00 | 637.50 | 625.00 | 637.50 | 00:00:00 | | 2008-04-03 | 5,363,000 | 640.00 | 640.00 | 621.00 | 624.50 | 00:00:00 | | 2008-04-04 | 4,502,200 | 628.50 | 630.00 | 623.50 | 627.50 | 00:00:00 | | 2008-04-07 | 3,671,000 | 629.00 | 635.00 | 627.50 | 632.50 | 00:00:00 | | 2008-04-08 | 3,690,700 | 626.00 | 626.50 | 620.50 | 624.50 | 00:00:00 | | 2008-04-09 | 5,006,400 | 624.50 | 627.00 | 612.00 | 614.00 | 00:00:00 | | 2008-04-10 | 5,535,800 | 616.50 | 619.50 | 605.00 | 617.00 | 00:00:00 | | 2008-04-11 | 5,003,800 | 620.00 | 623.00 | 602.00 | 607.00 | 00:00:00 | | 2008-04-14 | 3,476,000 | 599.00 | 606.50 | 598.50 | 603.50 | 00:00:00 | | 2008-04-15 | 6,369,500 | 606.00 | 607.00 | 589.00 | 594.50 | 00:00:00 | | 2008-04-16 | 4,446,900 | 601.00 | 616.00 | 601.00 | 616.00 | 00:00:00 | | 2008-04-17 | 3,237,500 | 620.00 | 620.00 | 603.00 | 607.50 | 00:00:00 | | 2008-04-18 | 4,633,900 | 609.00 | 624.00 | 606.00 | 620.00 | 00:00:00 | | 2008-04-21 | 5,275,300 | 623.00 | 627.00 | 612.00 | 616.50 | 00:00:00 | | 2008-04-22 | 5,348,300 | 610.50 | 623.50 | 609.50 | 620.00 | 00:00:00 | | 2008-04-23 | 7,620,400 | 623.00 | 637.50 | 619.00 | 633.50 | 00:00:00 | | 2008-04-24 | 5,433,000 | 631.00 | 631.50 | 620.00 | 630.00 | 00:00:00 | | 2008-04-25 | 17,524,500 | 609.50 | 609.50 | 579.00 | 592.50 | 00:00:00 | | 2008-04-28 | 7,361,500 | 594.50 | 601.50 | 591.50 | 598.50 | 00:00:00 | | 2008-04-29 | 8,757,100 | 598.50 | 610.00 | 596.00 | 605.00 | 00:00:00 | | 2008-04-30 | 9,396,400 | 609.00 | 626.00 | 605.50 | 618.50 | 00:00:00 | | 2008-05-01 | 2,553,700 | 616.00 | 626.00 | 608.50 | 624.00 | 00:00:00 | | 2008-05-02 | 6,752,200 | 626.50 | 629.00 | 618.00 | 626.00 | 00:00:00 | | 2008-05-05 | 0 | 626.00 | 626.00 | 626.00 | 626.00 | 00:00:00 | | 2008-05-06 | 5,680,900 | 621.50 | 629.50 | 614.50 | 625.00 | 00:00:00 | | 2008-05-07 | 8,470,300 | 622.50 | 649.00 | 620.00 | 641.00 | 00:00:00 | | 2008-05-08 | 4,929,300 | 633.00 | 639.50 | 632.00 | 638.50 | 00:00:00 | | 2008-05-09 | 5,532,100 | 630.00 | 633.00 | 621.00 | 630.00 | 00:00:00 | | 2008-05-12 | 3,194,900 | 633.00 | 640.00 | 629.50 | 638.50 | 00:00:00 | | 2008-05-13 | 4,992,000 | 641.00 | 647.50 | 633.00 | 640.50 | 00:00:00 | | 2008-05-14 | 5,726,200 | 645.00 | 645.00 | 623.50 | 627.00 | 00:00:00 | | 2008-05-15 | 5,761,700 | 625.00 | 635.00 | 624.50 | 631.00 | 00:00:00 | | 2008-05-16 | 4,640,800 | 635.00 | 640.50 | 631.50 | 634.00 | 00:00:00 | | 2008-05-19 | 3,072,900 | 633.00 | 649.50 | 633.00 | 648.00 | 00:00:00 | | 2008-05-20 | 4,664,100 | 646.00 | 646.50 | 624.50 | 624.50 | 00:00:00 | | 2008-05-21 | 6,647,400 | 629.00 | 629.50 | 608.00 | 610.00 | 00:00:00 | | 2008-05-22 | 5,839,000 | 606.50 | 612.50 | 602.00 | 609.00 | 00:00:00 | | 2008-05-23 | 3,868,200 | 610.00 | 617.50 | 604.50 | 604.50 | 00:00:00 | | 2008-05-26 | 0 | 604.50 | 604.50 | 604.50 | 604.50 | 00:00:00 | | 2008-05-27 | 4,555,900 | 606.00 | 611.50 | 600.00 | 605.00 | 00:00:00 | | 2008-05-28 | 3,934,600 | 610.00 | 620.50 | 603.50 | 613.50 | 00:00:00 | | 2008-05-29 | 5,203,800 | 613.00 | 617.00 | 605.50 | 607.00 | 00:00:00 | | 2008-05-30 | 5,303,000 | 611.00 | 624.00 | 609.00 | 611.50 | 00:00:00 | | 2008-06-02 | 4,177,200 | 612.00 | 612.00 | 596.00 | 597.50 | 00:00:00 | | 2008-06-03 | 3,865,800 | 597.50 | 612.50 | 596.50 | 609.50 | 00:00:00 | | 2008-06-04 | 6,936,300 | 598.50 | 605.50 | 595.50 | 596.00 | 00:00:00 | | 2008-06-05 | 4,424,400 | 599.00 | 604.00 | 590.50 | 596.00 | 00:00:00 | | 2008-06-06 | 4,931,400 | 597.50 | 600.00 | 573.00 | 573.00 | 00:00:00 | | 2008-06-09 | 4,943,100 | 570.00 | 579.50 | 562.50 | 565.00 | 00:00:00 | | 2008-06-10 | 5,484,700 | 559.50 | 569.00 | 555.00 | 565.50 | 00:00:00 | | 2008-06-11 | 7,787,800 | 566.00 | 569.00 | 555.50 | 559.00 | 00:00:00 | | 2008-06-12 | 10,563,000 | 559.50 | 561.50 | 542.50 | 549.00 | 00:00:00 | | 2008-06-13 | 6,035,300 | 545.50 | 565.00 | 543.50 | 561.50 | 00:00:00 | | 2008-06-16 | 4,094,200 | 561.00 | 564.50 | 555.50 | 559.50 | 00:00:00 | | 2008-06-17 | 8,399,600 | 550.00 | 568.50 | 550.00 | 562.50 | 00:00:00 | | 2008-06-18 | 6,820,400 | 557.00 | 558.00 | 544.50 | 549.50 | 00:00:00 | | 2008-06-19 | 6,533,200 | 543.50 | 547.00 | 536.00 | 541.00 | 00:00:00 | | 2008-06-20 | 7,038,100 | 539.00 | 547.00 | 521.50 | 522.50 | 00:00:00 | | 2008-06-23 | 6,549,300 | 521.50 | 528.00 | 520.00 | 520.00 | 00:00:00 | | 2008-06-24 | 11,789,800 | 521.00 | 524.00 | 497.50 | 498.25 | 00:00:00 | | 2008-06-25 | 8,035,500 | 501.50 | 506.50 | 498.50 | 504.50 | 00:00:00 | | 2008-06-26 | 9,886,400 | 498.00 | 503.50 | 493.25 | 495.50 | 00:00:00 | | 2008-06-27 | 8,924,400 | 491.75 | 500.00 | 481.75 | 483.75 | 00:00:00 | | 2008-06-30 | 8,829,000 | 481.50 | 485.75 | 466.75 | 484.25 | 00:00:00 | | 2008-07-01 | 11,236,000 | 479.75 | 486.25 | 458.75 | 472.75 | 00:00:00 | | 2008-07-02 | 11,397,500 | 471.75 | 478.75 | 460.50 | 460.50 | 00:00:00 | | 2008-07-03 | 16,236,900 | 456.75 | 464.75 | 448.75 | 464.00 | 00:00:00 | | 2008-07-04 | 7,180,900 | 465.75 | 471.75 | 460.00 | 465.50 | 00:00:00 | | 2008-07-07 | 6,715,800 | 472.00 | 476.00 | 461.50 | 470.00 | 00:00:00 | | 2008-07-08 | 11,511,400 | 459.50 | 468.25 | 453.25 | 464.00 | 00:00:00 | | 2008-07-09 | 20,068,600 | 470.00 | 474.25 | 447.25 | 469.50 | 00:00:00 | | 2008-07-10 | 8,830,200 | 458.50 | 460.00 | 452.00 | 455.50 | 00:00:00 | | 2008-07-11 | 8,952,400 | 459.75 | 459.75 | 442.25 | 442.25 | 00:00:00 | | 2008-07-14 | 9,633,600 | 449.75 | 452.00 | 438.75 | 441.00 | 00:00:00 | | 2008-07-15 | 10,558,900 | 436.50 | 440.00 | 414.75 | 425.75 | 00:00:00 | | 2008-07-16 | 10,159,600 | 427.00 | 450.00 | 424.00 | 447.00 | 00:00:00 | | 2008-07-17 | 12,646,500 | 457.50 | 472.00 | 452.75 | 463.00 | 00:00:00 | | 2008-07-18 | 19,080,200 | 472.25 | 492.75 | 461.00 | 490.25 | 00:00:00 | | 2008-07-21 | 13,371,500 | 495.25 | 495.25 | 469.50 | 469.75 | 00:00:00 | | 2008-07-22 | 9,552,000 | 467.00 | 472.75 | 451.75 | 460.00 | 00:00:00 | | 2008-07-23 | 6,966,100 | 467.25 | 476.75 | 455.50 | 470.00 | 00:00:00 | | 2008-07-24 | 7,378,200 | 476.25 | 476.25 | 464.25 | 472.00 | 00:00:00 | | 2008-07-25 | 8,136,100 | 468.50 | 476.00 | 460.25 | 475.00 | 00:00:00 | | 2008-07-28 | 3,990,000 | 471.00 | 474.25 | 463.75 | 465.00 | 00:00:00 | | 2008-07-29 | 2,703,400 | 457.25 | 473.50 | 455.75 | 470.75 | 00:00:00 | | 2008-07-30 | 4,365,400 | 474.50 | 485.75 | 468.25 | 483.00 | 00:00:00 | | 2008-07-31 | 7,388,900 | 485.25 | 488.25 | 470.25 | 483.75 | 00:00:00 | | 2008-08-01 | 6,391,900 | 485.00 | 485.00 | 471.75 | 476.00 | 00:00:00 | | 2008-08-04 | 4,974,200 | 473.25 | 485.00 | 471.50 | 480.50 | 00:00:00 | | 2008-08-05 | 6,066,900 | 480.00 | 504.00 | 477.25 | 497.00 | 00:00:00 | | 2008-08-06 | 7,827,000 | 499.00 | 500.00 | 490.75 | 495.75 | 00:00:00 | | 2008-08-07 | 9,543,400 | 496.00 | 506.00 | 487.25 | 488.75 | 00:00:00 | | 2008-08-08 | 3,167,500 | 482.50 | 502.00 | 482.50 | 494.50 | 00:00:00 | | 2008-08-11 | 8,803,800 | 495.00 | 504.00 | 491.00 | 503.00 | 00:00:00 | | 2008-08-12 | 13,242,200 | 498.50 | 517.50 | 473.00 | 487.00 | 00:00:00 | | 2008-08-13 | 14,208,200 | 484.50 | 494.50 | 481.50 | 490.25 | 00:00:00 | | 2008-08-14 | 7,205,500 | 495.25 | 499.25 | 485.25 | 491.25 | 00:00:00 | | 2008-08-15 | 8,063,000 | 496.25 | 503.50 | 491.00 | 499.00 | 00:00:00 | | 2008-08-18 | 5,024,000 | 496.50 | 498.00 | 486.25 | 490.25 | 00:00:00 | | 2008-08-19 | 7,570,400 | 480.75 | 488.50 | 477.50 | 485.00 | 00:00:00 | | 2008-08-20 | 4,249,100 | 480.25 | 489.00 | 475.00 | 480.00 | 00:00:00 | | 2008-08-21 | 4,619,700 | 475.00 | 480.50 | 469.50 | 475.50 | 00:00:00 | | 2008-08-22 | 8,343,300 | 475.00 | 492.25 | 466.25 | 491.50 | 00:00:00 | | 2008-08-25 | 0 | 491.50 | 491.50 | 491.50 | 491.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
