|
 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 | | 2008-08-25 | 0 | 491.50 | 491.50 | 491.50 | 491.50 | 00:00:00 | | 2008-08-26 | 6,370,800 | 484.25 | 510.00 | 479.50 | 506.50 | 00:00:00 | | 2008-08-27 | 10,726,800 | 507.00 | 513.50 | 496.75 | 510.50 | 00:00:00 | | 2008-08-28 | 8,303,900 | 509.50 | 523.50 | 503.00 | 522.50 | 00:00:00 | | 2008-08-29 | 12,102,900 | 525.50 | 539.00 | 518.50 | 537.50 | 00:00:00 | | 2008-09-01 | 5,063,200 | 533.00 | 539.50 | 524.50 | 535.50 | 00:00:00 | | 2008-09-02 | 8,928,900 | 533.50 | 554.50 | 529.50 | 552.00 | 00:00:00 | | 2008-09-03 | 8,477,200 | 548.50 | 555.00 | 537.00 | 549.00 | 00:00:00 | | 2008-09-04 | 5,211,100 | 551.50 | 551.50 | 528.50 | 528.50 | 00:00:00 | | 2008-09-05 | 8,598,500 | 520.00 | 528.00 | 517.00 | 520.00 | 00:00:00 | | 2008-09-08 | 2,625,300 | 535.50 | 541.00 | 530.00 | 541.00 | 00:00:00 | | 2008-09-09 | 10,342,600 | 542.50 | 565.00 | 539.00 | 548.50 | 00:00:00 | | 2008-09-10 | 7,764,700 | 549.00 | 554.50 | 542.50 | 552.50 | 00:00:00 | | 2008-09-11 | 7,822,700 | 554.50 | 555.00 | 532.50 | 542.50 | 00:00:00 | | 2008-09-12 | 8,519,200 | 550.50 | 557.50 | 544.00 | 557.50 | 00:00:00 | | 2008-09-15 | 6,719,700 | 548.00 | 548.50 | 526.50 | 535.00 | 00:00:00 | | 2008-09-16 | 11,536,900 | 526.00 | 535.00 | 505.00 | 510.00 | 00:00:00 | | 2008-09-17 | 17,603,700 | 500.00 | 515.00 | 481.25 | 482.00 | 00:00:00 | | 2008-09-18 | 15,753,800 | 490.00 | 494.00 | 464.25 | 466.75 | 00:00:00 | | 2008-09-19 | 12,024,700 | 481.00 | 507.50 | 473.75 | 501.00 | 00:00:00 | | 2008-09-22 | 6,625,000 | 498.50 | 510.00 | 481.50 | 485.50 | 00:00:00 | | 2008-09-23 | 12,254,400 | 480.00 | 489.50 | 475.00 | 486.50 | 00:00:00 | | 2008-09-24 | 8,711,800 | 489.50 | 506.00 | 478.25 | 482.00 | 00:00:00 | | 2008-09-25 | 9,411,800 | 486.00 | 493.75 | 476.25 | 483.25 | 00:00:00 | | 2008-09-26 | 6,717,100 | 476.00 | 482.75 | 468.50 | 473.75 | 00:00:00 | | 2008-09-29 | 11,312,600 | 467.00 | 471.25 | 439.25 | 439.25 | 00:00:00 | | 2008-09-30 | 11,527,500 | 435.00 | 450.00 | 417.25 | 448.00 | 00:00:00 | | 2008-10-01 | 10,267,200 | 452.00 | 458.75 | 436.00 | 456.50 | 00:00:00 | | 2008-10-02 | 6,788,700 | 460.75 | 477.00 | 453.75 | 456.75 | 00:00:00 | | 2008-10-03 | 5,589,800 | 458.50 | 464.50 | 448.00 | 464.50 | 00:00:00 | | 2008-10-06 | 7,957,100 | 456.00 | 456.25 | 415.00 | 419.00 | 00:00:00 | | 2008-10-07 | 6,975,800 | 433.00 | 442.25 | 415.50 | 425.50 | 00:00:00 | | 2008-10-08 | 8,513,700 | 406.25 | 432.25 | 382.75 | 392.25 | 00:00:00 | | 2008-10-09 | 11,043,500 | 395.00 | 421.00 | 386.50 | 394.25 | 00:00:00 | | 2008-10-10 | 12,221,900 | 350.00 | 385.50 | 350.00 | 367.00 | 00:00:00 | | 2008-10-13 | 12,760,400 | 399.00 | 400.00 | 369.75 | 400.00 | 00:00:00 | | 2008-10-14 | 7,558,700 | 420.00 | 425.25 | 398.50 | 407.75 | 00:00:00 | | 2008-10-15 | 14,321,800 | 402.75 | 408.25 | 367.25 | 371.25 | 00:00:00 | | 2008-10-16 | 6,306,200 | 378.75 | 379.00 | 353.00 | 364.00 | 00:00:00 | | 2008-10-17 | 11,462,900 | 378.50 | 385.25 | 363.25 | 382.50 | 00:00:00 | | 2008-10-20 | 9,839,500 | 394.00 | 394.75 | 377.25 | 387.50 | 00:00:00 | | 2008-10-21 | 15,915,000 | 392.50 | 392.50 | 357.25 | 366.75 | 00:00:00 | | 2008-10-22 | 11,515,600 | 356.50 | 364.50 | 335.00 | 335.00 | 00:00:00 | | 2008-10-23 | 16,257,600 | 344.00 | 344.50 | 310.00 | 318.50 | 00:00:00 | | 2008-10-24 | 14,571,600 | 302.75 | 328.50 | 300.00 | 323.75 | 00:00:00 | | 2008-10-27 | 11,916,400 | 310.75 | 317.00 | 299.00 | 310.25 | 00:00:00 | | 2008-10-28 | 9,690,400 | 328.00 | 328.00 | 302.75 | 315.50 | 00:00:00 | | 2008-10-29 | 12,183,200 | 331.25 | 338.25 | 320.00 | 332.50 | 00:00:00 | | 2008-10-30 | 15,031,800 | 325.00 | 367.25 | 320.00 | 363.50 | 00:00:00 | | 2008-10-31 | 10,332,100 | 363.50 | 376.75 | 348.00 | 375.00 | 00:00:00 | | 2008-11-03 | 8,322,300 | 381.00 | 389.25 | 371.75 | 389.25 | 00:00:00 | | 2008-11-04 | 17,199,100 | 404.75 | 422.00 | 395.00 | 407.75 | 00:00:00 | | 2008-11-05 | 9,763,600 | 408.00 | 408.00 | 393.50 | 400.50 | 00:00:00 | | 2008-11-06 | 11,371,600 | 392.25 | 395.00 | 375.75 | 377.50 | 00:00:00 | | 2008-11-07 | 12,004,600 | 380.50 | 389.25 | 374.75 | 379.50 | 00:00:00 | | 2008-11-10 | 5,055,200 | 391.00 | 396.00 | 378.50 | 381.00 | 00:00:00 | | 2008-11-11 | 12,340,900 | 375.00 | 378.75 | 340.25 | 341.00 | 00:00:00 | | 2008-11-12 | 11,985,300 | 350.00 | 355.00 | 323.25 | 329.50 | 00:00:00 | | 2008-11-13 | 9,033,600 | 324.00 | 349.50 | 313.25 | 337.50 | 00:00:00 | | 2008-11-14 | 12,008,500 | 353.00 | 357.25 | 339.25 | 339.25 | 00:00:00 | | 2008-11-17 | 6,290,100 | 338.75 | 341.50 | 320.25 | 323.00 | 00:00:00 | | 2008-11-18 | 0 | 340.75 | 340.75 | 340.75 | 340.75 | 00:00:00 | | 2008-11-19 | 6,189,200 | 345.50 | 345.50 | 330.75 | 334.00 | 00:00:00 | | 2008-11-20 | 16,313,200 | 322.50 | 346.50 | 318.00 | 330.25 | 00:00:00 | | 2008-11-21 | 9,199,600 | 338.00 | 338.00 | 319.00 | 321.50 | 00:00:00 | | 2008-11-24 | 12,846,300 | 325.25 | 341.75 | 320.75 | 340.00 | 00:00:00 | | 2008-11-25 | 22,722,700 | 333.00 | 366.25 | 328.00 | 352.75 | 00:00:00 | | 2008-11-26 | 11,977,300 | 346.50 | 354.25 | 333.00 | 345.25 | 00:00:00 | | 2008-11-27 | 6,596,400 | 350.00 | 362.00 | 345.25 | 354.50 | 00:00:00 | | 2008-11-28 | 7,926,000 | 355.50 | 360.75 | 345.25 | 360.75 | 00:00:00 | | 2008-12-01 | 7,229,000 | 364.25 | 364.75 | 333.50 | 336.00 | 00:00:00 | | 2008-12-02 | 9,733,600 | 325.75 | 345.25 | 320.75 | 343.75 | 00:00:00 | | 2008-12-03 | 9,493,800 | 346.50 | 348.75 | 330.25 | 341.50 | 00:00:00 | | 2008-12-04 | 13,683,300 | 342.75 | 347.75 | 330.00 | 330.00 | 00:00:00 | | 2008-12-05 | 11,226,500 | 325.75 | 337.00 | 314.00 | 317.75 | 00:00:00 | | 2008-12-08 | 10,980,100 | 336.75 | 348.25 | 327.25 | 347.00 | 00:00:00 | | 2008-12-09 | 16,316,100 | 353.75 | 388.50 | 340.75 | 382.00 | 00:00:00 | | 2008-12-10 | 12,907,600 | 387.75 | 396.50 | 364.75 | 389.00 | 00:00:00 | | 2008-12-11 | 9,263,800 | 381.00 | 392.75 | 376.25 | 387.50 | 00:00:00 | | 2008-12-12 | 10,926,600 | 364.00 | 379.50 | 361.00 | 366.50 | 00:00:00 | | 2008-12-15 | 8,822,800 | 369.75 | 379.75 | 360.25 | 370.75 | 00:00:00 | | 2008-12-16 | 11,267,900 | 370.00 | 384.50 | 370.00 | 384.25 | 00:00:00 | | 2008-12-17 | 10,470,200 | 403.25 | 405.00 | 378.25 | 393.00 | 00:00:00 | | 2008-12-18 | 11,842,800 | 395.00 | 408.75 | 375.50 | 399.25 | 00:00:00 | | 2008-12-19 | 13,921,900 | 391.00 | 415.75 | 388.75 | 412.50 | 00:00:00 | | 2008-12-22 | 6,610,100 | 412.75 | 412.75 | 384.75 | 385.00 | 00:00:00 | | 2008-12-23 | 4,389,700 | 385.75 | 402.75 | 377.25 | 397.00 | 00:00:00 | | 2008-12-24 | 886,400 | 403.50 | 413.00 | 390.00 | 393.00 | 00:00:00 | | 2008-12-29 | 3,507,200 | 390.75 | 400.50 | 387.50 | 392.00 | 00:00:00 | | 2008-12-30 | 3,842,400 | 394.25 | 399.25 | 387.75 | 396.25 | 00:00:00 | | 2008-12-31 | 1,824,500 | 394.25 | 402.50 | 375.50 | 402.50 | 00:00:00 | | 2009-01-02 | 1,270,700 | 401.50 | 411.75 | 396.75 | 410.75 | 00:00:00 | | 2009-01-05 | 4,954,700 | 421.00 | 426.75 | 414.50 | 415.25 | 00:00:00 | | 2009-01-06 | 6,235,000 | 420.00 | 421.00 | 408.75 | 411.50 | 00:00:00 | | 2009-01-07 | 6,434,500 | 414.25 | 417.25 | 396.75 | 400.00 | 00:00:00 | | 2009-01-08 | 6,218,000 | 399.50 | 404.00 | 390.25 | 401.50 | 00:00:00 | | 2009-01-09 | 7,175,000 | 400.75 | 412.75 | 393.25 | 406.75 | 00:00:00 | | 2009-01-12 | 5,306,000 | 403.75 | 414.50 | 395.00 | 398.25 | 00:00:00 | | 2009-01-13 | 6,548,600 | 396.75 | 401.50 | 387.50 | 398.50 | 00:00:00 | | 2009-01-14 | 8,568,100 | 404.50 | 404.50 | 376.00 | 382.00 | 00:00:00 | | 2009-01-15 | 12,460,900 | 383.50 | 383.50 | 367.75 | 373.00 | 00:00:00 | | 2009-01-16 | 9,125,500 | 384.75 | 395.75 | 380.25 | 386.50 | 00:00:00 | | 2009-01-19 | 10,605,800 | 394.50 | 403.75 | 389.25 | 397.00 | 00:00:00 | | 2009-01-20 | 10,080,800 | 395.50 | 400.00 | 388.00 | 392.00 | 00:00:00 | | 2009-01-21 | 13,902,600 | 389.50 | 410.75 | 386.25 | 410.25 | 00:00:00 | | 2009-01-22 | 11,917,100 | 416.25 | 428.50 | 401.50 | 404.25 | 00:00:00 | | 2009-01-23 | 9,824,300 | 401.75 | 406.50 | 389.25 | 401.00 | 00:00:00 | | 2009-01-26 | 8,318,300 | 400.50 | 414.00 | 393.75 | 413.50 | 00:00:00 | | 2009-01-27 | 8,353,900 | 414.50 | 417.50 | 403.75 | 416.25 | 00:00:00 | | 2009-01-28 | 8,081,600 | 419.75 | 443.50 | 415.50 | 439.50 | 00:00:00 | | 2009-01-29 | 11,851,500 | 433.00 | 433.00 | 408.50 | 414.25 | 00:00:00 | | 2009-01-30 | 16,529,800 | 414.00 | 415.00 | 384.75 | 390.50 | 00:00:00 | | 2009-02-02 | 8,369,600 | 386.25 | 395.00 | 382.25 | 389.25 | 00:00:00 | | 2009-02-03 | 6,198,900 | 389.25 | 396.00 | 381.00 | 393.50 | 00:00:00 | | 2009-02-04 | 13,206,800 | 397.75 | 401.75 | 393.00 | 399.75 | 00:00:00 | | 2009-02-05 | 7,858,500 | 390.50 | 401.50 | 387.00 | 398.50 | 00:00:00 | | 2009-02-06 | 8,912,000 | 404.75 | 411.50 | 399.50 | 408.25 | 00:00:00 | | 2009-02-09 | 7,670,200 | 410.25 | 410.50 | 404.50 | 404.75 | 00:00:00 | | 2009-02-10 | 10,939,100 | 403.50 | 407.25 | 390.75 | 391.00 | 00:00:00 | | 2009-02-11 | 12,561,500 | 390.50 | 407.00 | 390.50 | 402.75 | 00:00:00 | | 2009-02-12 | 7,286,100 | 402.75 | 404.00 | 394.75 | 400.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
