|
 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 | | 2001-04-16 | 0 | 697.00 | 697.00 | 697.00 | 697.00 | 00:00:00 | | 2001-04-17 | 5,798,200 | 695.00 | 752.50 | 680.00 | 745.00 | 00:00:00 | | 2001-04-18 | 9,392,800 | 775.00 | 838.00 | 750.00 | 824.00 | 00:00:00 | | 2001-04-19 | 14,187,700 | 835.00 | 855.00 | 799.50 | 847.00 | 00:00:00 | | 2001-04-20 | 6,979,300 | 860.00 | 860.00 | 821.00 | 828.50 | 00:00:00 | | 2001-04-23 | 5,410,800 | 828.50 | 830.00 | 807.00 | 816.00 | 00:00:00 | | 2001-04-24 | 6,682,300 | 814.00 | 823.00 | 793.00 | 805.00 | 00:00:00 | | 2001-04-25 | 5,531,000 | 811.00 | 811.00 | 757.50 | 787.00 | 00:00:00 | | 2001-04-26 | 15,178,600 | 795.00 | 802.00 | 742.00 | 800.00 | 00:00:00 | | 2001-04-27 | 6,130,200 | 790.00 | 861.25 | 780.00 | 835.00 | 00:00:00 | | 2001-04-30 | 5,564,400 | 831.00 | 841.00 | 823.00 | 837.50 | 00:00:00 | | 2001-05-01 | 2,618,000 | 815.00 | 845.00 | 815.00 | 837.00 | 00:00:00 | | 2001-05-02 | 2,737,200 | 836.50 | 854.00 | 823.25 | 825.25 | 00:00:00 | | 2001-05-03 | 3,470,000 | 848.00 | 850.00 | 796.00 | 815.00 | 00:00:00 | | 2001-05-04 | 6,315,500 | 820.00 | 833.00 | 792.00 | 830.00 | 00:00:00 | | 2001-05-07 | 0 | 830.00 | 830.00 | 830.00 | 830.00 | 00:00:00 | | 2001-05-08 | 8,352,000 | 830.00 | 846.80 | 821.84 | 838.00 | 00:00:00 | | 2001-05-09 | 4,120,300 | 834.00 | 837.00 | 812.00 | 833.00 | 00:00:00 | | 2001-05-10 | 6,378,000 | 830.00 | 855.00 | 815.00 | 834.00 | 00:00:00 | | 2001-05-11 | 5,964,000 | 833.00 | 835.00 | 818.00 | 822.00 | 00:00:00 | | 2001-05-14 | 4,179,800 | 823.00 | 834.12 | 792.50 | 792.50 | 00:00:00 | | 2001-05-15 | 2,944,100 | 804.50 | 811.00 | 800.00 | 805.00 | 00:00:00 | | 2001-05-16 | 12,351,600 | 800.00 | 800.00 | 763.00 | 784.50 | 00:00:00 | | 2001-05-17 | 6,012,800 | 798.50 | 802.50 | 763.00 | 779.00 | 00:00:00 | | 2001-05-18 | 4,098,800 | 780.00 | 786.00 | 772.00 | 782.00 | 00:00:00 | | 2001-05-21 | 6,449,200 | 796.00 | 828.00 | 780.00 | 827.00 | 00:00:00 | | 2001-05-22 | 14,350,900 | 827.00 | 882.00 | 825.00 | 866.00 | 00:00:00 | | 2001-05-23 | 12,572,000 | 858.00 | 870.00 | 819.00 | 824.50 | 00:00:00 | | 2001-05-24 | 6,758,500 | 823.50 | 830.00 | 805.00 | 812.00 | 00:00:00 | | 2001-05-25 | 5,245,300 | 817.00 | 817.00 | 796.00 | 805.00 | 00:00:00 | | 2001-05-28 | 0 | 805.00 | 805.00 | 805.00 | 805.00 | 00:00:00 | | 2001-05-29 | 7,464,200 | 805.00 | 823.75 | 804.00 | 813.00 | 00:00:00 | | 2001-05-30 | 5,637,200 | 811.00 | 813.00 | 779.90 | 780.00 | 00:00:00 | | 2001-05-31 | 4,912,600 | 780.00 | 783.00 | 767.00 | 767.00 | 00:00:00 | | 2001-06-01 | 9,297,300 | 765.00 | 782.00 | 756.50 | 759.50 | 00:00:00 | | 2001-06-04 | 4,036,100 | 766.00 | 776.50 | 762.50 | 764.00 | 00:00:00 | | 2001-06-05 | 6,071,200 | 750.00 | 780.00 | 755.50 | 772.00 | 00:00:00 | | 2001-06-06 | 4,811,300 | 779.50 | 811.50 | 768.46 | 793.00 | 00:00:00 | | 2001-06-07 | 2,295,700 | 799.00 | 799.00 | 771.00 | 790.00 | 00:00:00 | | 2001-06-08 | 2,488,500 | 796.00 | 800.00 | 773.00 | 776.00 | 00:00:00 | | 2001-06-11 | 2,873,900 | 778.00 | 778.00 | 751.00 | 758.50 | 00:00:00 | | 2001-06-12 | 6,247,100 | 768.00 | 768.00 | 730.50 | 732.50 | 00:00:00 | | 2001-06-13 | 12,533,400 | 740.00 | 747.50 | 708.00 | 712.00 | 00:00:00 | | 2001-06-14 | 12,298,600 | 716.00 | 716.00 | 674.50 | 677.00 | 00:00:00 | | 2001-06-15 | 14,356,300 | 669.20 | 669.20 | 628.50 | 665.00 | 00:00:00 | | 2001-06-18 | 5,991,800 | 670.00 | 684.50 | 640.00 | 672.50 | 00:00:00 | | 2001-06-19 | 13,284,200 | 677.50 | 692.00 | 658.00 | 658.00 | 00:00:00 | | 2001-06-20 | 8,026,000 | 658.00 | 658.00 | 628.00 | 634.00 | 00:00:00 | | 2001-06-21 | 8,103,600 | 668.00 | 668.00 | 642.00 | 652.00 | 00:00:00 | | 2001-06-22 | 8,704,300 | 659.50 | 676.00 | 649.00 | 655.00 | 00:00:00 | | 2001-06-25 | 9,417,000 | 654.50 | 702.00 | 648.50 | 676.50 | 00:00:00 | | 2001-06-26 | 15,089,000 | 674.00 | 676.25 | 666.50 | 673.00 | 00:00:00 | | 2001-06-27 | 9,925,700 | 672.00 | 689.75 | 668.00 | 687.00 | 00:00:00 | | 2001-06-28 | 11,818,400 | 686.00 | 716.00 | 672.00 | 715.00 | 00:00:00 | | 2001-06-29 | 6,704,000 | 711.50 | 725.50 | 694.00 | 700.00 | 00:00:00 | | 2001-07-02 | 3,776,700 | 718.00 | 735.00 | 686.00 | 726.00 | 00:00:00 | | 2001-07-03 | 5,950,300 | 730.00 | 730.00 | 690.50 | 699.50 | 00:00:00 | | 2001-07-04 | 1,904,000 | 693.00 | 704.50 | 690.50 | 698.50 | 00:00:00 | | 2001-07-05 | 11,103,400 | 687.50 | 695.50 | 646.00 | 665.00 | 00:00:00 | | 2001-07-06 | 7,373,900 | 654.00 | 664.00 | 629.25 | 664.00 | 00:00:00 | | 2001-07-09 | 4,641,600 | 657.00 | 680.25 | 650.00 | 677.50 | 00:00:00 | | 2001-07-10 | 2,858,600 | 661.00 | 694.00 | 661.00 | 680.00 | 00:00:00 | | 2001-07-11 | 7,903,200 | 648.00 | 699.50 | 648.00 | 665.00 | 00:00:00 | | 2001-07-12 | 10,043,700 | 685.00 | 698.00 | 680.00 | 695.00 | 00:00:00 | | 2001-07-13 | 0 | 695.00 | 695.00 | 695.00 | 695.00 | 00:00:00 | | 2001-07-16 | 2,663,000 | 716.00 | 720.00 | 705.00 | 714.25 | 00:00:00 | | 2001-07-17 | 4,857,900 | 700.50 | 723.50 | 700.00 | 717.00 | 00:00:00 | | 2001-07-18 | 6,457,100 | 715.50 | 722.50 | 708.00 | 719.50 | 00:00:00 | | 2001-07-19 | 14,111,000 | 715.50 | 715.50 | 672.00 | 697.50 | 00:00:00 | | 2001-07-20 | 3,182,800 | 690.00 | 699.50 | 676.00 | 693.50 | 00:00:00 | | 2001-07-23 | 3,383,200 | 686.00 | 699.50 | 681.50 | 696.50 | 00:00:00 | | 2001-07-24 | 6,802,900 | 692.00 | 695.00 | 658.00 | 689.00 | 00:00:00 | | 2001-07-25 | 4,226,300 | 686.00 | 695.00 | 679.50 | 690.00 | 00:00:00 | | 2001-07-26 | 7,173,600 | 729.50 | 717.50 | 676.00 | 707.00 | 00:00:00 | | 2001-07-27 | 5,457,400 | 707.00 | 725.00 | 705.00 | 713.00 | 00:00:00 | | 2001-07-30 | 4,784,600 | 710.00 | 719.00 | 695.50 | 712.00 | 00:00:00 | | 2001-07-31 | 5,271,300 | 712.00 | 746.00 | 695.50 | 745.00 | 00:00:00 | | 2001-08-01 | 4,463,900 | 739.50 | 744.50 | 730.00 | 737.00 | 00:00:00 | | 2001-08-02 | 9,017,600 | 740.00 | 777.50 | 731.67 | 763.00 | 00:00:00 | | 2001-08-03 | 12,216,000 | 756.00 | 756.00 | 732.50 | 742.00 | 00:00:00 | | 2001-08-06 | 5,896,700 | 760.00 | 760.00 | 728.00 | 731.00 | 00:00:00 | | 2001-08-07 | 4,834,500 | 725.00 | 740.00 | 711.50 | 735.00 | 00:00:00 | | 2001-08-08 | 9,279,500 | 734.00 | 744.50 | 729.07 | 736.00 | 00:00:00 | | 2001-08-09 | 8,156,300 | 733.00 | 736.00 | 686.93 | 688.00 | 00:00:00 | | 2001-08-10 | 9,027,500 | 707.50 | 709.00 | 667.00 | 675.00 | 00:00:00 | | 2001-08-13 | 6,066,800 | 693.00 | 693.00 | 669.00 | 677.00 | 00:00:00 | | 2001-08-14 | 3,539,500 | 676.00 | 717.00 | 676.00 | 702.00 | 00:00:00 | | 2001-08-15 | 4,025,200 | 690.00 | 697.00 | 677.00 | 687.00 | 00:00:00 | | 2001-08-16 | 13,966,000 | 670.00 | 688.00 | 660.00 | 684.50 | 00:00:00 | | 2001-08-17 | 7,371,400 | 680.00 | 682.04 | 660.00 | 663.00 | 00:00:00 | | 2001-08-20 | 7,374,500 | 660.00 | 675.00 | 650.00 | 667.00 | 00:00:00 | | 2001-08-21 | 6,100,200 | 668.50 | 706.00 | 666.25 | 700.00 | 00:00:00 | | 2001-08-22 | 5,188,200 | 695.00 | 719.00 | 687.50 | 693.00 | 00:00:00 | | 2001-08-23 | 2,194,500 | 695.00 | 702.00 | 676.00 | 700.00 | 00:00:00 | | 2001-08-24 | 2,034,600 | 700.00 | 722.00 | 692.50 | 722.00 | 00:00:00 | | 2001-08-27 | 0 | 722.00 | 722.00 | 722.00 | 722.00 | 00:00:00 | | 2001-08-28 | 3,482,300 | 652.00 | 723.00 | 652.00 | 711.50 | 00:00:00 | | 2001-08-29 | 3,144,200 | 711.00 | 712.00 | 680.00 | 690.00 | 00:00:00 | | 2001-08-30 | 6,522,500 | 687.00 | 719.50 | 685.00 | 686.50 | 00:00:00 | | 2001-08-31 | 3,928,200 | 685.00 | 690.00 | 660.50 | 688.00 | 00:00:00 | | 2001-09-03 | 2,484,000 | 693.00 | 693.00 | 675.50 | 683.00 | 00:00:00 | | 2001-09-04 | 4,431,500 | 689.13 | 689.13 | 671.50 | 685.00 | 00:00:00 | | 2001-09-05 | 3,515,500 | 679.50 | 684.50 | 673.50 | 679.50 | 00:00:00 | | 2001-09-06 | 11,714,700 | 677.00 | 680.00 | 630.00 | 649.50 | 00:00:00 | | 2001-09-07 | 8,820,700 | 659.50 | 660.00 | 635.00 | 641.00 | 00:00:00 | | 2001-09-10 | 8,840,300 | 639.04 | 650.00 | 632.04 | 646.00 | 00:00:00 | | 2001-09-11 | 4,852,300 | 641.00 | 662.50 | 575.00 | 592.00 | 00:00:00 | | 2001-09-12 | 20,755,100 | 553.00 | 590.00 | 545.00 | 558.00 | 00:00:00 | | 2001-09-13 | 15,601,000 | 574.00 | 580.00 | 557.00 | 576.00 | 00:00:00 | | 2001-09-14 | 15,338,300 | 580.50 | 588.00 | 525.00 | 525.00 | 00:00:00 | | 2001-09-17 | 27,050,300 | 536.00 | 543.00 | 516.00 | 543.00 | 00:00:00 | | 2001-09-18 | 20,608,900 | 550.00 | 550.00 | 492.00 | 520.00 | 00:00:00 | | 2001-09-19 | 8,523,100 | 525.00 | 525.00 | 495.00 | 500.00 | 00:00:00 | | 2001-09-20 | 19,527,800 | 510.00 | 510.00 | 470.00 | 486.50 | 00:00:00 | | 2001-09-21 | 15,531,500 | 485.50 | 507.00 | 428.50 | 507.00 | 00:00:00 | | 2001-09-24 | 8,040,300 | 486.00 | 535.00 | 486.00 | 525.00 | 00:00:00 | | 2001-09-25 | 7,592,800 | 522.55 | 529.50 | 500.00 | 514.00 | 00:00:00 | | 2001-09-26 | 5,811,500 | 512.00 | 522.50 | 504.50 | 509.00 | 00:00:00 | | 2001-09-27 | 4,699,800 | 494.00 | 520.00 | 494.00 | 520.00 | 00:00:00 | | 2001-09-28 | 0 | 520.00 | 520.00 | 520.00 | 520.00 | 00:00:00 | | 2001-10-01 | 11,226,800 | 495.00 | 495.00 | 468.00 | 483.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
