|
 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 | | 2009-02-12 | 7,286,100 | 402.75 | 404.00 | 394.75 | 400.00 | 00:00:00 | | 2009-02-13 | 5,765,400 | 402.00 | 411.25 | 395.75 | 399.25 | 00:00:00 | | 2009-02-16 | 4,970,200 | 398.25 | 405.50 | 398.25 | 403.50 | 00:00:00 | | 2009-02-17 | 10,616,500 | 400.25 | 401.00 | 380.50 | 388.00 | 00:00:00 | | 2009-02-18 | 6,067,600 | 389.50 | 393.50 | 379.75 | 388.25 | 00:00:00 | | 2009-02-19 | 6,010,100 | 389.75 | 391.75 | 380.00 | 384.00 | 00:00:00 | | 2009-02-20 | 8,559,900 | 379.00 | 379.00 | 369.75 | 369.75 | 00:00:00 | | 2009-02-23 | 7,248,500 | 376.00 | 378.75 | 358.50 | 360.25 | 00:00:00 | | 2009-02-24 | 9,533,800 | 354.75 | 360.25 | 349.75 | 353.00 | 00:00:00 | | 2009-02-25 | 6,694,700 | 357.25 | 369.00 | 355.75 | 364.00 | 00:00:00 | | 2009-02-26 | 8,257,600 | 366.00 | 374.75 | 365.00 | 369.00 | 00:00:00 | | 2009-02-27 | 8,410,400 | 365.00 | 366.25 | 358.00 | 365.50 | 00:00:00 | | 2009-03-02 | 10,899,300 | 357.25 | 361.00 | 349.75 | 357.25 | 00:00:00 | | 2009-03-03 | 13,082,500 | 357.25 | 368.75 | 351.50 | 365.00 | 00:00:00 | | 2009-03-04 | 10,111,200 | 367.50 | 384.25 | 366.00 | 384.25 | 00:00:00 | | 2009-03-05 | 8,968,600 | 383.75 | 387.25 | 371.75 | 374.25 | 00:00:00 | | 2009-03-06 | 25,210,900 | 394.00 | 410.25 | 382.50 | 390.00 | 00:00:00 | | 2009-03-09 | 9,449,400 | 394.00 | 400.00 | 380.75 | 383.75 | 00:00:00 | | 2009-03-10 | 11,536,200 | 383.00 | 405.50 | 378.00 | 403.50 | 00:00:00 | | 2009-03-11 | 9,688,100 | 401.50 | 415.50 | 392.00 | 411.50 | 00:00:00 | | 2009-03-12 | 7,650,600 | 410.50 | 412.00 | 396.75 | 404.50 | 00:00:00 | | 2009-03-13 | 13,934,900 | 407.25 | 409.25 | 379.50 | 385.50 | 00:00:00 | | 2009-03-16 | 9,221,800 | 390.25 | 398.25 | 384.50 | 391.75 | 00:00:00 | | 2009-03-17 | 7,153,800 | 390.00 | 399.50 | 384.25 | 390.75 | 00:00:00 | | 2009-03-18 | 7,980,000 | 398.50 | 406.75 | 393.50 | 402.00 | 00:00:00 | | 2009-03-19 | 7,861,100 | 402.75 | 412.50 | 401.00 | 407.00 | 00:00:00 | | 2009-03-20 | 7,074,900 | 401.25 | 407.50 | 396.00 | 403.50 | 00:00:00 | | 2009-03-23 | 7,828,700 | 399.25 | 402.75 | 389.75 | 399.75 | 00:00:00 | | 2009-03-24 | 5,804,400 | 404.75 | 407.25 | 397.50 | 404.00 | 00:00:00 | | 2009-03-25 | 13,722,700 | 398.75 | 400.25 | 373.50 | 387.75 | 00:00:00 | | 2009-03-26 | 10,360,300 | 389.00 | 389.00 | 372.00 | 384.75 | 00:00:00 | | 2009-03-27 | 7,026,600 | 382.50 | 387.50 | 377.00 | 382.50 | 00:00:00 | | 2009-03-30 | 6,408,600 | 376.25 | 379.50 | 371.75 | 374.50 | 00:00:00 | | 2009-03-31 | 10,883,600 | 377.25 | 395.75 | 376.00 | 392.75 | 00:00:00 | | 2009-04-01 | 13,301,700 | 392.75 | 410.50 | 386.50 | 407.25 | 00:00:00 | | 2009-04-02 | 12,385,800 | 417.25 | 429.25 | 408.75 | 426.75 | 00:00:00 | | 2009-04-03 | 8,882,300 | 428.50 | 435.00 | 420.75 | 434.75 | 00:00:00 | | 2009-04-06 | 10,125,400 | 438.00 | 453.00 | 429.25 | 434.50 | 00:00:00 | | 2009-04-07 | 6,407,900 | 437.50 | 437.50 | 415.75 | 420.25 | 00:00:00 | | 2009-04-08 | 5,640,000 | 417.50 | 422.00 | 411.25 | 419.00 | 00:00:00 | | 2009-04-09 | 8,463,800 | 419.75 | 427.00 | 406.75 | 417.50 | 00:00:00 | | 2009-04-14 | 6,434,200 | 422.00 | 429.75 | 410.50 | 420.00 | 00:00:00 | | 2009-04-15 | 7,705,000 | 414.00 | 426.00 | 407.00 | 410.25 | 00:00:00 | | 2009-04-16 | 6,460,100 | 411.75 | 418.50 | 402.25 | 418.25 | 00:00:00 | | 2009-04-17 | 9,377,800 | 418.00 | 427.75 | 417.75 | 427.75 | 00:00:00 | | 2009-04-20 | 758,900 | 426.50 | 431.75 | 406.00 | 411.00 | 00:00:00 | | 2009-04-21 | 1,032,200 | 407.75 | 416.75 | 404.00 | 411.25 | 00:00:00 | | 2009-04-22 | 832,900 | 408.25 | 421.75 | 406.00 | 417.00 | 00:00:00 | | 2009-04-23 | 727,500 | 413.25 | 424.25 | 412.25 | 417.75 | 00:00:00 | | 2009-04-24 | 1,228,000 | 418.25 | 434.25 | 417.75 | 434.25 | 00:00:00 | | 2009-04-27 | 1,432,700 | 426.25 | 446.00 | 421.75 | 441.50 | 00:00:00 | | 2009-04-28 | 3,424,800 | 425.00 | 427.75 | 413.25 | 424.25 | 00:00:00 | | 2009-04-29 | 3,591,700 | 428.25 | 457.00 | 418.00 | 456.50 | 00:00:00 | | 2009-04-30 | 4,519,900 | 461.25 | 472.00 | 453.50 | 466.50 | 00:00:00 | | 2009-05-01 | 1,395,100 | 467.75 | 469.25 | 458.00 | 468.00 | 00:00:00 | | 2009-05-05 | 2,866,200 | 479.00 | 499.00 | 475.75 | 482.00 | 00:00:00 | | 2009-05-06 | 1,252,000 | 477.25 | 498.25 | 476.00 | 492.75 | 00:00:00 | | 2009-05-07 | 1,776,600 | 492.75 | 497.00 | 476.00 | 478.25 | 00:00:00 | | 2009-05-08 | 2,359,200 | 480.00 | 488.50 | 474.00 | 486.25 | 00:00:00 | | 2009-05-11 | 2,040,000 | 486.50 | 488.00 | 475.50 | 481.25 | 00:00:00 | | 2009-05-12 | 1,040,300 | 475.25 | 485.75 | 473.00 | 480.25 | 00:00:00 | | 2009-05-13 | 1,924,300 | 480.25 | 483.00 | 454.50 | 455.25 | 00:00:00 | | 2009-05-14 | 1,022,500 | 456.75 | 473.00 | 452.50 | 470.50 | 00:00:00 | | 2009-05-15 | 739,000 | 474.25 | 474.25 | 465.25 | 468.50 | 00:00:00 | | 2009-05-18 | 600,300 | 461.75 | 474.50 | 459.50 | 474.25 | 00:00:00 | | 2009-05-19 | 904,700 | 475.00 | 487.00 | 473.00 | 482.75 | 00:00:00 | | 2009-05-20 | 602,200 | 484.00 | 484.00 | 468.00 | 470.00 | 00:00:00 | | 2009-05-21 | 1,035,200 | 466.25 | 472.50 | 447.50 | 449.00 | 00:00:00 | | 2009-05-22 | 791,900 | 456.25 | 458.75 | 445.00 | 448.00 | 00:00:00 | | 2009-05-26 | 1,235,700 | 446.00 | 450.00 | 436.25 | 447.75 | 00:00:00 | | 2009-05-27 | 881,900 | 451.50 | 463.25 | 450.50 | 461.75 | 00:00:00 | | 2009-05-28 | 734,300 | 458.50 | 466.00 | 449.00 | 459.50 | 00:00:00 | | 2009-05-29 | 7,327,400 | 466.50 | 470.25 | 457.75 | 459.25 | 00:00:00 | | 2009-06-01 | 1,463,700 | 464.75 | 480.00 | 458.00 | 479.25 | 00:00:00 | | 2009-06-02 | 1,423,300 | 474.50 | 481.25 | 452.75 | 453.50 | 00:00:00 | | 2009-06-03 | 1,328,400 | 446.50 | 449.75 | 425.00 | 429.75 | 00:00:00 | | 2009-06-04 | 2,571,600 | 430.50 | 437.75 | 429.25 | 429.25 | 00:00:00 | | 2009-06-05 | 957,400 | 431.25 | 441.75 | 430.50 | 435.50 | 00:00:00 | | 2009-06-08 | 1,074,400 | 432.75 | 436.25 | 426.25 | 430.00 | 00:00:00 | | 2009-06-09 | 1,374,600 | 427.50 | 433.25 | 423.00 | 425.00 | 00:00:00 | | 2009-06-10 | 1,597,300 | 430.75 | 439.75 | 430.00 | 431.25 | 00:00:00 | | 2009-06-11 | 1,062,800 | 431.25 | 437.75 | 425.00 | 425.50 | 00:00:00 | | 2009-06-12 | 1,564,200 | 430.00 | 440.00 | 430.00 | 432.50 | 00:00:00 | | 2009-06-15 | 809,900 | 428.75 | 428.75 | 418.25 | 419.00 | 00:00:00 | | 2009-06-16 | 1,936,400 | 419.00 | 422.25 | 412.75 | 414.00 | 00:00:00 | | 2009-06-17 | 1,372,000 | 409.50 | 420.25 | 408.75 | 417.25 | 00:00:00 | | 2009-06-18 | 1,592,300 | 417.25 | 419.00 | 407.50 | 409.75 | 00:00:00 | | 2009-06-19 | 8,262,600 | 411.25 | 421.25 | 410.00 | 412.25 | 00:00:00 | | 2009-06-22 | 1,549,300 | 410.00 | 414.00 | 398.25 | 397.85 | 00:00:00 | | 2009-06-23 | 2,641,000 | 398.00 | 404.50 | 397.50 | 399.25 | 00:00:00 | | 2009-06-24 | 2,650,700 | 403.00 | 416.75 | 398.00 | 409.87 | 00:00:00 | | 2009-06-25 | 3,967,300 | 412.75 | 414.75 | 407.00 | 410.47 | 00:00:00 | | 2009-06-26 | 1,235,300 | 412.25 | 415.75 | 406.25 | 407.00 | 00:00:00 | | 2009-06-29 | 6,522,100 | 406.50 | 415.25 | 405.00 | 410.00 | 00:00:00 | | 2009-06-30 | 4,526,200 | 412.25 | 412.25 | 401.75 | 403.25 | 00:00:00 | | 2009-07-01 | 1,371,300 | 406.25 | 415.25 | 404.00 | 413.50 | 00:00:00 | | 2009-07-02 | 3,022,500 | 405.25 | 408.25 | 382.75 | 384.50 | 00:00:00 | | 2009-07-03 | 1,060,200 | 387.50 | 392.75 | 384.50 | 388.25 | 00:00:00 | | 2009-07-06 | 906,800 | 383.50 | 390.50 | 382.75 | 386.25 | 00:00:00 | | 2009-07-07 | 1,460,700 | 387.00 | 395.00 | 383.50 | 393.50 | 00:00:00 | | 2009-07-08 | 653,200 | 390.00 | 395.50 | 386.00 | 387.75 | 00:00:00 | | 2009-07-09 | 1,978,700 | 389.00 | 392.50 | 385.75 | 391.50 | 00:00:00 | | 2009-07-10 | 1,031,800 | 387.25 | 391.75 | 383.25 | 390.42 | 00:00:00 | | 2009-07-13 | 645,100 | 386.25 | 390.75 | 380.50 | 390.00 | 00:00:00 | | 2009-07-14 | 959,200 | 394.00 | 400.75 | 388.00 | 400.00 | 00:00:00 | | 2009-07-15 | 1,797,400 | 401.00 | 414.00 | 400.25 | 414.00 | 00:00:00 | | 2009-07-16 | 2,348,500 | 411.75 | 420.25 | 410.50 | 416.75 | 00:00:00 | | 2009-07-17 | 2,382,600 | 421.50 | 425.75 | 411.50 | 423.80 | 00:00:00 | | 2009-07-20 | 1,173,700 | 429.75 | 441.50 | 426.25 | 440.00 | 00:00:00 | | 2009-07-21 | 1,385,000 | 439.50 | 442.50 | 436.25 | 439.75 | 00:00:00 | | 2009-07-22 | 2,248,800 | 441.50 | 441.50 | 435.25 | 438.70 | 00:00:00 | | 2009-07-23 | 1,260,500 | 439.75 | 450.25 | 433.75 | 446.72 | 00:00:00 | | 2009-07-24 | 1,434,600 | 449.50 | 455.00 | 448.25 | 450.00 | 00:00:00 | | 2009-07-27 | 756,700 | 456.50 | 468.50 | 455.75 | 461.25 | 00:00:00 | | 2009-07-28 | 2,787,000 | 459.50 | 460.00 | 447.50 | 449.00 | 00:00:00 | | 2009-07-29 | 9,410,900 | 452.25 | 456.00 | 446.75 | 449.75 | 00:00:00 | | 2009-07-30 | 2,851,000 | 448.75 | 455.50 | 440.00 | 452.75 | 00:00:00 | | 2009-07-31 | 5,416,800 | 453.75 | 463.00 | 451.00 | 461.75 | 00:00:00 | | 2009-08-03 | 1,996,100 | 465.60 | 467.60 | 456.50 | 463.00 | 00:00:00 | | 2009-08-04 | 1,093,100 | 464.10 | 467.70 | 458.60 | 467.50 | 00:00:00 | | 2009-08-05 | 2,215,000 | 468.20 | 490.00 | 466.10 | 478.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
