|
 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 | | 2002-03-18 | 7,820,200 | 750.00 | 788.00 | 750.00 | 783.00 | 00:00:00 | | 2002-03-19 | 8,859,700 | 770.00 | 785.50 | 770.00 | 773.50 | 00:00:00 | | 2002-03-20 | 11,740,700 | 780.00 | 780.00 | 766.50 | 775.00 | 00:00:00 | | 2002-03-21 | 6,348,900 | 760.00 | 782.46 | 760.00 | 780.00 | 00:00:00 | | 2002-03-22 | 12,218,000 | 760.00 | 813.50 | 760.00 | 810.50 | 00:00:00 | | 2002-03-25 | 5,452,800 | 803.50 | 811.00 | 779.00 | 788.50 | 00:00:00 | | 2002-03-26 | 6,536,800 | 799.00 | 800.00 | 773.50 | 786.00 | 00:00:00 | | 2002-03-27 | 7,353,000 | 783.00 | 802.00 | 783.00 | 799.00 | 00:00:00 | | 2002-03-28 | 0 | 799.00 | 799.00 | 799.00 | 799.00 | 00:00:00 | | 2002-03-29 | 0 | 799.00 | 799.00 | 799.00 | 799.00 | 00:00:00 | | 2002-04-01 | 0 | 799.00 | 799.00 | 799.00 | 799.00 | 00:00:00 | | 2002-04-02 | 5,706,300 | 791.50 | 814.00 | 791.50 | 798.00 | 00:00:00 | | 2002-04-03 | 8,621,300 | 801.00 | 802.39 | 782.50 | 790.00 | 00:00:00 | | 2002-04-04 | 8,412,100 | 797.00 | 797.00 | 781.00 | 790.00 | 00:00:00 | | 2002-04-05 | 7,865,000 | 790.00 | 808.00 | 786.50 | 804.50 | 00:00:00 | | 2002-04-08 | 10,758,300 | 806.00 | 808.00 | 777.50 | 789.00 | 00:00:00 | | 2002-04-09 | 7,363,500 | 796.00 | 808.00 | 782.00 | 803.50 | 00:00:00 | | 2002-04-10 | 7,619,800 | 782.00 | 810.00 | 782.00 | 807.50 | 00:00:00 | | 2002-04-11 | 9,911,400 | 805.00 | 812.00 | 787.50 | 799.50 | 00:00:00 | | 2002-04-12 | 11,098,600 | 798.50 | 815.00 | 795.43 | 810.00 | 00:00:00 | | 2002-04-15 | 9,777,000 | 811.00 | 811.50 | 785.00 | 789.00 | 00:00:00 | | 2002-04-16 | 7,881,000 | 793.00 | 810.00 | 773.87 | 807.00 | 00:00:00 | | 2002-04-17 | 5,254,800 | 816.00 | 816.00 | 795.50 | 800.00 | 00:00:00 | | 2002-04-18 | 3,928,500 | 805.00 | 808.50 | 792.50 | 796.50 | 00:00:00 | | 2002-04-19 | 7,661,500 | 793.00 | 800.00 | 774.87 | 776.50 | 00:00:00 | | 2002-04-22 | 12,249,400 | 760.00 | 772.00 | 750.00 | 770.00 | 00:00:00 | | 2002-04-23 | 11,771,000 | 775.00 | 775.00 | 741.37 | 745.50 | 00:00:00 | | 2002-04-24 | 12,636,100 | 745.50 | 756.62 | 729.50 | 731.50 | 00:00:00 | | 2002-04-25 | 8,607,100 | 736.50 | 753.50 | 722.50 | 753.50 | 00:00:00 | | 2002-04-26 | 5,558,100 | 753.50 | 753.76 | 730.00 | 734.00 | 00:00:00 | | 2002-04-29 | 3,560,700 | 738.00 | 742.00 | 724.00 | 728.00 | 00:00:00 | | 2002-04-30 | 7,507,000 | 727.50 | 738.00 | 724.50 | 728.00 | 00:00:00 | | 2002-05-01 | 3,739,500 | 731.00 | 740.00 | 718.00 | 722.50 | 00:00:00 | | 2002-05-02 | 7,519,700 | 731.00 | 741.50 | 708.00 | 733.00 | 00:00:00 | | 2002-05-03 | 7,586,100 | 735.00 | 735.00 | 705.00 | 707.00 | 00:00:00 | | 2002-05-06 | 0 | 707.00 | 707.00 | 707.00 | 707.00 | 00:00:00 | | 2002-05-07 | 8,219,100 | 719.00 | 734.00 | 686.50 | 717.00 | 00:00:00 | | 2002-05-08 | 6,313,100 | 716.50 | 751.55 | 715.18 | 746.00 | 00:00:00 | | 2002-05-09 | 3,634,600 | 744.00 | 748.35 | 730.00 | 746.00 | 00:00:00 | | 2002-05-10 | 3,918,700 | 747.50 | 748.00 | 720.50 | 748.00 | 00:00:00 | | 2002-05-13 | 1,678,600 | 748.50 | 750.00 | 729.00 | 744.00 | 00:00:00 | | 2002-05-14 | 5,590,700 | 752.00 | 759.64 | 731.50 | 758.00 | 00:00:00 | | 2002-05-15 | 3,794,100 | 758.00 | 780.50 | 758.00 | 767.50 | 00:00:00 | | 2002-05-16 | 1,823,900 | 771.00 | 784.00 | 762.04 | 777.00 | 00:00:00 | | 2002-05-17 | 1,739,400 | 777.00 | 786.00 | 765.00 | 771.00 | 00:00:00 | | 2002-05-20 | 3,109,900 | 770.00 | 781.00 | 751.50 | 755.00 | 00:00:00 | | 2002-05-21 | 4,330,100 | 751.50 | 775.00 | 737.00 | 755.00 | 00:00:00 | | 2002-05-22 | 3,223,700 | 755.00 | 758.88 | 732.00 | 739.00 | 00:00:00 | | 2002-05-23 | 3,194,800 | 740.00 | 749.00 | 729.00 | 738.50 | 00:00:00 | | 2002-05-24 | 5,041,000 | 738.50 | 747.00 | 733.00 | 739.50 | 00:00:00 | | 2002-05-27 | 5,844,200 | 732.00 | 739.00 | 716.00 | 722.00 | 00:00:00 | | 2002-05-28 | 2,530,400 | 726.00 | 738.13 | 711.50 | 716.50 | 00:00:00 | | 2002-05-29 | 1,622,300 | 711.50 | 720.00 | 706.00 | 709.00 | 00:00:00 | | 2002-05-30 | 3,312,800 | 702.50 | 711.00 | 699.00 | 703.00 | 00:00:00 | | 2002-05-31 | 3,701,100 | 702.00 | 712.00 | 692.50 | 712.00 | 00:00:00 | | 2002-06-03 | 0 | 712.00 | 712.00 | 712.00 | 712.00 | 00:00:00 | | 2002-06-04 | 0 | 712.00 | 712.00 | 712.00 | 712.00 | 00:00:00 | | 2002-06-05 | 6,208,800 | 700.00 | 703.00 | 677.00 | 686.00 | 00:00:00 | | 2002-06-06 | 4,137,800 | 686.00 | 701.00 | 686.00 | 698.50 | 00:00:00 | | 2002-06-07 | 6,802,600 | 680.00 | 700.00 | 670.50 | 692.00 | 00:00:00 | | 2002-06-10 | 6,054,600 | 697.00 | 700.50 | 683.50 | 696.00 | 00:00:00 | | 2002-06-11 | 8,486,600 | 693.50 | 704.50 | 683.00 | 694.00 | 00:00:00 | | 2002-06-12 | 11,251,300 | 693.00 | 696.00 | 645.00 | 646.00 | 00:00:00 | | 2002-06-13 | 15,783,100 | 650.00 | 664.50 | 614.00 | 621.00 | 00:00:00 | | 2002-06-14 | 16,576,300 | 616.00 | 620.00 | 575.48 | 612.00 | 00:00:00 | | 2002-06-17 | 5,586,900 | 615.00 | 636.50 | 599.37 | 630.00 | 00:00:00 | | 2002-06-18 | 4,713,900 | 632.00 | 637.83 | 610.00 | 624.50 | 00:00:00 | | 2002-06-19 | 3,929,100 | 624.00 | 627.37 | 602.00 | 622.00 | 00:00:00 | | 2002-06-20 | 9,785,100 | 611.00 | 621.88 | 585.50 | 595.00 | 00:00:00 | | 2002-06-21 | 6,508,400 | 591.00 | 605.22 | 591.00 | 592.00 | 00:00:00 | | 2002-06-24 | 13,755,800 | 618.00 | 618.00 | 522.00 | 553.50 | 00:00:00 | | 2002-06-25 | 9,918,800 | 568.00 | 587.50 | 560.00 | 571.50 | 00:00:00 | | 2002-06-26 | 10,521,200 | 549.00 | 660.00 | 532.00 | 565.50 | 00:00:00 | | 2002-06-27 | 8,917,300 | 565.50 | 572.00 | 532.50 | 541.00 | 00:00:00 | | 2002-06-28 | 7,106,000 | 555.00 | 563.66 | 540.00 | 554.00 | 00:00:00 | | 2002-07-01 | 5,290,900 | 558.00 | 562.74 | 545.00 | 562.00 | 00:00:00 | | 2002-07-02 | 10,032,800 | 555.00 | 562.11 | 510.00 | 528.50 | 00:00:00 | | 2002-07-03 | 11,210,000 | 526.00 | 535.00 | 481.00 | 495.00 | 00:00:00 | | 2002-07-04 | 15,252,200 | 506.50 | 520.00 | 495.00 | 514.00 | 00:00:00 | | 2002-07-05 | 8,771,800 | 513.00 | 555.00 | 513.00 | 555.00 | 00:00:00 | | 2002-07-08 | 10,002,800 | 545.00 | 565.00 | 526.50 | 528.00 | 00:00:00 | | 2002-07-09 | 8,935,700 | 539.00 | 552.50 | 526.00 | 538.00 | 00:00:00 | | 2002-07-10 | 11,014,000 | 522.50 | 538.11 | 506.50 | 513.50 | 00:00:00 | | 2002-07-11 | 7,572,500 | 500.00 | 520.66 | 493.00 | 497.00 | 00:00:00 | | 2002-07-12 | 5,157,300 | 505.00 | 531.00 | 496.90 | 500.00 | 00:00:00 | | 2002-07-15 | 6,566,700 | 503.50 | 510.15 | 488.00 | 491.00 | 00:00:00 | | 2002-07-16 | 9,173,600 | 502.50 | 519.00 | 4.85 | 486.50 | 00:00:00 | | 2002-07-17 | 13,013,100 | 480.00 | 508.50 | 474.00 | 508.50 | 00:00:00 | | 2002-07-18 | 7,295,400 | 500.50 | 515.00 | 485.00 | 515.00 | 00:00:00 | | 2002-07-19 | 5,403,600 | 496.00 | 515.10 | 481.00 | 485.50 | 00:00:00 | | 2002-07-22 | 7,357,400 | 465.50 | 492.10 | 458.00 | 458.50 | 00:00:00 | | 2002-07-23 | 8,355,100 | 463.00 | 469.00 | 442.50 | 452.00 | 00:00:00 | | 2002-07-24 | 8,583,900 | 445.00 | 452.50 | 423.00 | 437.00 | 00:00:00 | | 2002-07-25 | 8,541,500 | 450.50 | 460.25 | 437.09 | 447.00 | 00:00:00 | | 2002-07-26 | 6,081,200 | 440.00 | 542.50 | 432.00 | 442.50 | 00:00:00 | | 2002-07-29 | 7,646,100 | 445.00 | 484.00 | 442.41 | 484.00 | 00:00:00 | | 2002-07-30 | 8,243,500 | 496.00 | 496.00 | 480.00 | 486.00 | 00:00:00 | | 2002-07-31 | 7,039,200 | 488.00 | 511.00 | 485.00 | 485.00 | 00:00:00 | | 2002-08-01 | 4,683,700 | 495.00 | 497.50 | 462.00 | 463.00 | 00:00:00 | | 2002-08-02 | 7,176,300 | 460.00 | 465.00 | 442.00 | 448.00 | 00:00:00 | | 2002-08-05 | 5,892,700 | 457.00 | 457.00 | 428.50 | 430.00 | 00:00:00 | | 2002-08-06 | 12,891,300 | 407.50 | 456.50 | 386.00 | 455.00 | 00:00:00 | | 2002-08-07 | 10,744,200 | 460.00 | 466.00 | 430.00 | 435.50 | 00:00:00 | | 2002-08-08 | 7,122,600 | 442.50 | 464.50 | 443.50 | 460.00 | 00:00:00 | | 2002-08-09 | 12,147,400 | 466.00 | 483.00 | 455.00 | 479.50 | 00:00:00 | | 2002-08-12 | 7,297,200 | 465.00 | 478.50 | 455.00 | 465.00 | 00:00:00 | | 2002-08-13 | 6,833,900 | 459.50 | 479.00 | 444.00 | 459.50 | 00:00:00 | | 2002-08-14 | 9,145,700 | 446.50 | 453.00 | 431.00 | 440.50 | 00:00:00 | | 2002-08-15 | 6,417,500 | 460.00 | 466.50 | 444.50 | 460.00 | 00:00:00 | | 2002-08-16 | 8,415,700 | 461.00 | 463.50 | 438.00 | 461.00 | 00:00:00 | | 2002-08-19 | 7,451,600 | 461.00 | 503.50 | 448.50 | 500.00 | 00:00:00 | | 2002-08-20 | 12,617,500 | 485.00 | 497.00 | 451.00 | 468.00 | 00:00:00 | | 2002-08-21 | 8,355,900 | 460.50 | 483.50 | 450.00 | 460.50 | 00:00:00 | | 2002-08-22 | 7,019,600 | 468.00 | 474.00 | 446.00 | 468.00 | 00:00:00 | | 2002-08-23 | 7,578,200 | 468.00 | 492.50 | 465.00 | 480.00 | 00:00:00 | | 2002-08-26 | 0 | 480.00 | 480.00 | 480.00 | 480.00 | 00:00:00 | | 2002-08-27 | 9,492,700 | 479.00 | 509.00 | 468.50 | 500.00 | 00:00:00 | | 2002-08-28 | 5,081,500 | 477.00 | 492.00 | 473.00 | 477.00 | 00:00:00 | | 2002-08-29 | 5,698,400 | 475.00 | 485.50 | 462.00 | 475.00 | 00:00:00 | | 2002-08-30 | 4,564,100 | 476.00 | 490.00 | 466.50 | 476.00 | 00:00:00 | | 2002-09-02 | 2,692,400 | 479.00 | 482.00 | 466.50 | 473.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
