|
 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 | | 2000-10-30 | 4,783,200 | 857.00 | 896.00 | 849.75 | 885.00 | 00:00:00 | | 2000-10-31 | 0 | 885.00 | 885.00 | 885.00 | 885.00 | 00:00:00 | | 2000-11-01 | 4,065,600 | 934.25 | 943.00 | 856.00 | 904.00 | 00:00:00 | | 2000-11-02 | 2,949,400 | 903.00 | 925.00 | 890.00 | 912.00 | 00:00:00 | | 2000-11-03 | 3,566,600 | 916.00 | 931.00 | 890.00 | 900.00 | 00:00:00 | | 2000-11-06 | 7,060,500 | 910.50 | 918.00 | 890.50 | 910.00 | 00:00:00 | | 2000-11-07 | 5,663,500 | 915.50 | 915.50 | 872.00 | 888.00 | 00:00:00 | | 2000-11-08 | 2,772,700 | 900.00 | 915.00 | 867.50 | 892.00 | 00:00:00 | | 2000-11-09 | 8,150,200 | 883.50 | 883.50 | 845.00 | 846.00 | 00:00:00 | | 2000-11-10 | 6,060,200 | 825.00 | 840.75 | 820.00 | 820.00 | 00:00:00 | | 2000-11-13 | 5,059,900 | 804.00 | 811.00 | 787.50 | 790.00 | 00:00:00 | | 2000-11-14 | 4,381,400 | 797.50 | 835.00 | 797.50 | 823.00 | 00:00:00 | | 2000-11-15 | 8,321,100 | 824.00 | 875.00 | 811.00 | 840.00 | 00:00:00 | | 2000-11-16 | 5,308,300 | 848.00 | 871.00 | 814.50 | 830.00 | 00:00:00 | | 2000-11-17 | 2,502,500 | 840.00 | 860.25 | 819.00 | 844.00 | 00:00:00 | | 2000-11-20 | 4,542,100 | 841.00 | 859.25 | 831.00 | 831.00 | 00:00:00 | | 2000-11-21 | 6,701,100 | 835.00 | 835.00 | 784.00 | 790.00 | 00:00:00 | | 2000-11-22 | 3,946,300 | 793.00 | 832.00 | 760.00 | 766.00 | 00:00:00 | | 2000-11-23 | 3,502,300 | 766.00 | 810.00 | 752.50 | 800.00 | 00:00:00 | | 2000-11-24 | 3,108,400 | 810.00 | 829.50 | 790.00 | 825.00 | 00:00:00 | | 2000-11-27 | 3,379,300 | 830.00 | 844.00 | 803.00 | 805.00 | 00:00:00 | | 2000-11-28 | 4,319,900 | 800.00 | 807.00 | 785.50 | 786.00 | 00:00:00 | | 2000-11-29 | 7,133,400 | 777.50 | 785.00 | 768.00 | 774.00 | 00:00:00 | | 2000-11-30 | 9,529,500 | 770.00 | 775.50 | 751.50 | 766.00 | 00:00:00 | | 2000-12-01 | 4,836,400 | 799.00 | 817.75 | 730.00 | 766.00 | 00:00:00 | | 2000-12-04 | 2,469,200 | 760.00 | 797.50 | 747.00 | 786.00 | 00:00:00 | | 2000-12-05 | 5,507,500 | 786.00 | 855.00 | 774.00 | 853.00 | 00:00:00 | | 2000-12-06 | 10,541,900 | 860.00 | 927.75 | 860.00 | 890.00 | 00:00:00 | | 2000-12-07 | 4,833,100 | 865.00 | 885.63 | 863.00 | 871.50 | 00:00:00 | | 2000-12-08 | 5,028,000 | 865.00 | 933.00 | 865.00 | 897.50 | 00:00:00 | | 2000-12-11 | 8,387,600 | 901.00 | 966.00 | 901.00 | 941.00 | 00:00:00 | | 2000-12-12 | 4,885,100 | 905.00 | 935.00 | 900.00 | 900.00 | 00:00:00 | | 2000-12-13 | 8,541,700 | 904.00 | 939.50 | 880.00 | 896.00 | 00:00:00 | | 2000-12-14 | 7,129,800 | 903.00 | 907.00 | 863.00 | 880.00 | 00:00:00 | | 2000-12-15 | 3,708,000 | 885.00 | 885.00 | 800.00 | 826.00 | 00:00:00 | | 2000-12-18 | 3,011,700 | 838.00 | 877.50 | 825.00 | 860.00 | 00:00:00 | | 2000-12-19 | 7,034,100 | 860.00 | 864.50 | 810.00 | 848.50 | 00:00:00 | | 2000-12-20 | 7,100,900 | 848.84 | 853.25 | 805.00 | 851.00 | 00:00:00 | | 2000-12-21 | 3,275,200 | 842.00 | 843.50 | 810.00 | 826.00 | 00:00:00 | | 2000-12-22 | 2,052,400 | 825.00 | 866.50 | 825.00 | 850.00 | 00:00:00 | | 2000-12-25 | 0 | 850.00 | 850.00 | 850.00 | 850.00 | 00:00:00 | | 2000-12-26 | 0 | 850.00 | 850.00 | 850.00 | 850.00 | 00:00:00 | | 2000-12-27 | 2,073,500 | 840.00 | 890.00 | 825.00 | 830.00 | 00:00:00 | | 2000-12-28 | 1,500,300 | 832.00 | 868.00 | 822.00 | 844.50 | 00:00:00 | | 2000-12-29 | 872,400 | 868.00 | 908.00 | 825.00 | 872.00 | 00:00:00 | | 2001-01-01 | 0 | 872.00 | 872.00 | 872.00 | 872.00 | 00:00:00 | | 2001-01-02 | 4,438,100 | 888.00 | 888.00 | 820.00 | 827.00 | 00:00:00 | | 2001-01-03 | 4,111,800 | 815.00 | 815.00 | 780.00 | 787.00 | 00:00:00 | | 2001-01-04 | 13,356,700 | 825.00 | 890.00 | 825.00 | 880.00 | 00:00:00 | | 2001-01-05 | 13,442,700 | 865.00 | 884.00 | 852.00 | 865.00 | 00:00:00 | | 2001-01-08 | 6,966,200 | 852.50 | 910.00 | 852.25 | 852.50 | 00:00:00 | | 2001-01-09 | 8,166,800 | 879.00 | 890.00 | 852.50 | 872.00 | 00:00:00 | | 2001-01-10 | 13,303,500 | 877.00 | 889.25 | 828.00 | 850.00 | 00:00:00 | | 2001-01-11 | 11,747,800 | 813.00 | 845.50 | 800.00 | 810.00 | 00:00:00 | | 2001-01-12 | 15,782,700 | 820.00 | 844.00 | 815.00 | 837.00 | 00:00:00 | | 2001-01-15 | 5,505,100 | 835.50 | 838.00 | 824.00 | 835.00 | 00:00:00 | | 2001-01-16 | 4,643,000 | 830.00 | 834.00 | 800.00 | 800.50 | 00:00:00 | | 2001-01-17 | 13,292,600 | 810.00 | 870.00 | 797.00 | 865.00 | 00:00:00 | | 2001-01-18 | 10,131,500 | 860.00 | 886.00 | 854.75 | 874.00 | 00:00:00 | | 2001-01-19 | 10,772,600 | 876.75 | 924.00 | 875.50 | 889.00 | 00:00:00 | | 2001-01-22 | 5,041,400 | 882.00 | 902.25 | 872.00 | 879.50 | 00:00:00 | | 2001-01-23 | 6,141,400 | 870.00 | 870.00 | 840.00 | 844.00 | 00:00:00 | | 2001-01-24 | 0 | 844.00 | 844.00 | 844.00 | 844.00 | 00:00:00 | | 2001-01-25 | 3,702,400 | 855.00 | 895.00 | 855.00 | 871.00 | 00:00:00 | | 2001-01-26 | 0 | 871.00 | 871.00 | 871.00 | 871.00 | 00:00:00 | | 2001-01-29 | 5,478,300 | 860.00 | 865.00 | 839.75 | 863.00 | 00:00:00 | | 2001-01-30 | 6,522,900 | 862.00 | 881.00 | 857.00 | 868.00 | 00:00:00 | | 2001-01-31 | 8,037,200 | 870.00 | 887.00 | 862.00 | 882.00 | 00:00:00 | | 2001-02-01 | 7,868,300 | 860.00 | 888.50 | 860.00 | 883.50 | 00:00:00 | | 2001-02-02 | 7,254,500 | 881.00 | 886.00 | 858.00 | 863.50 | 00:00:00 | | 2001-02-05 | 3,695,500 | 858.00 | 858.00 | 847.00 | 848.00 | 00:00:00 | | 2001-02-06 | 10,489,500 | 850.00 | 869.00 | 845.00 | 866.00 | 00:00:00 | | 2001-02-07 | 5,439,300 | 857.75 | 863.00 | 847.00 | 855.00 | 00:00:00 | | 2001-02-08 | 8,078,600 | 850.00 | 851.61 | 831.00 | 840.00 | 00:00:00 | | 2001-02-09 | 6,565,600 | 844.50 | 844.50 | 823.50 | 827.00 | 00:00:00 | | 2001-02-12 | 3,258,600 | 829.00 | 838.25 | 820.00 | 829.50 | 00:00:00 | | 2001-02-13 | 10,395,200 | 830.00 | 830.00 | 795.00 | 810.00 | 00:00:00 | | 2001-02-14 | 8,685,600 | 800.00 | 812.00 | 783.00 | 805.00 | 00:00:00 | | 2001-02-15 | 3,320,500 | 795.00 | 830.00 | 792.00 | 815.00 | 00:00:00 | | 2001-02-16 | 5,267,800 | 814.00 | 814.00 | 790.00 | 795.00 | 00:00:00 | | 2001-02-19 | 2,521,000 | 808.00 | 823.00 | 796.00 | 810.00 | 00:00:00 | | 2001-02-20 | 5,813,100 | 815.00 | 838.50 | 808.00 | 828.50 | 00:00:00 | | 2001-02-21 | 16,004,700 | 832.50 | 850.00 | 813.00 | 843.00 | 00:00:00 | | 2001-02-22 | 7,720,700 | 830.00 | 850.00 | 830.00 | 837.00 | 00:00:00 | | 2001-02-23 | 5,221,900 | 840.00 | 855.00 | 834.00 | 837.00 | 00:00:00 | | 2001-02-26 | 6,185,500 | 850.00 | 865.50 | 832.00 | 860.00 | 00:00:00 | | 2001-02-27 | 4,194,000 | 870.00 | 871.50 | 840.00 | 840.00 | 00:00:00 | | 2001-02-28 | 6,412,200 | 840.00 | 840.00 | 811.50 | 812.00 | 00:00:00 | | 2001-03-01 | 7,491,000 | 812.00 | 835.00 | 809.00 | 829.00 | 00:00:00 | | 2001-03-02 | 4,428,700 | 810.00 | 846.00 | 810.00 | 827.00 | 00:00:00 | | 2001-03-05 | 2,676,300 | 833.00 | 845.00 | 829.00 | 835.00 | 00:00:00 | | 2001-03-06 | 4,387,900 | 835.00 | 875.00 | 835.00 | 860.00 | 00:00:00 | | 2001-03-07 | 4,536,900 | 852.00 | 869.00 | 840.00 | 843.00 | 00:00:00 | | 2001-03-08 | 5,074,600 | 869.00 | 880.00 | 840.00 | 873.00 | 00:00:00 | | 2001-03-09 | 4,923,500 | 860.50 | 871.00 | 829.00 | 829.00 | 00:00:00 | | 2001-03-12 | 2,042,200 | 819.00 | 837.00 | 804.00 | 828.50 | 00:00:00 | | 2001-03-13 | 5,004,900 | 790.00 | 819.00 | 790.00 | 806.00 | 00:00:00 | | 2001-03-14 | 0 | 806.00 | 806.00 | 806.00 | 806.00 | 00:00:00 | | 2001-03-15 | 4,628,800 | 778.00 | 835.00 | 778.00 | 835.00 | 00:00:00 | | 2001-03-16 | 8,629,900 | 830.00 | 835.00 | 782.00 | 795.00 | 00:00:00 | | 2001-03-19 | 3,920,000 | 797.00 | 798.50 | 771.00 | 773.50 | 00:00:00 | | 2001-03-20 | 5,131,200 | 780.00 | 786.00 | 770.00 | 779.50 | 00:00:00 | | 2001-03-21 | 7,692,500 | 775.00 | 775.00 | 716.00 | 760.00 | 00:00:00 | | 2001-03-22 | 8,993,300 | 766.50 | 766.50 | 677.00 | 704.00 | 00:00:00 | | 2001-03-23 | 5,284,900 | 715.00 | 758.00 | 715.00 | 735.00 | 00:00:00 | | 2001-03-26 | 4,652,700 | 756.00 | 793.00 | 740.00 | 785.00 | 00:00:00 | | 2001-03-27 | 7,697,900 | 785.00 | 785.00 | 728.00 | 762.00 | 00:00:00 | | 2001-03-28 | 6,775,000 | 756.75 | 761.50 | 728.00 | 735.50 | 00:00:00 | | 2001-03-29 | 7,192,900 | 725.00 | 739.00 | 708.00 | 734.00 | 00:00:00 | | 2001-03-30 | 4,746,200 | 715.29 | 750.00 | 715.29 | 747.00 | 00:00:00 | | 2001-04-02 | 2,644,400 | 748.75 | 751.00 | 704.00 | 749.50 | 00:00:00 | | 2001-04-03 | 6,511,700 | 744.00 | 749.50 | 688.00 | 693.00 | 00:00:00 | | 2001-04-04 | 11,569,300 | 693.00 | 693.00 | 648.00 | 678.00 | 00:00:00 | | 2001-04-05 | 8,670,500 | 675.00 | 720.00 | 672.00 | 702.00 | 00:00:00 | | 2001-04-06 | 4,958,300 | 735.00 | 735.00 | 680.50 | 694.00 | 00:00:00 | | 2001-04-09 | 3,720,400 | 692.00 | 707.00 | 682.00 | 689.50 | 00:00:00 | | 2001-04-10 | 6,671,600 | 689.50 | 745.00 | 689.50 | 728.50 | 00:00:00 | | 2001-04-11 | 5,516,900 | 715.00 | 749.50 | 712.00 | 725.00 | 00:00:00 | | 2001-04-12 | 4,355,200 | 725.00 | 725.00 | 685.00 | 697.00 | 00:00:00 | | 2001-04-13 | 0 | 697.00 | 697.00 | 697.00 | 697.00 | 00:00:00 | | 2001-04-16 | 0 | 697.00 | 697.00 | 697.00 | 697.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
