|
 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 | | 2002-09-02 | 2,692,400 | 479.00 | 482.00 | 466.50 | 473.00 | 00:00:00 | | 2002-09-03 | 6,477,800 | 453.00 | 470.00 | 446.00 | 453.00 | 00:00:00 | | 2002-09-04 | 7,883,500 | 442.00 | 459.00 | 442.00 | 453.50 | 00:00:00 | | 2002-09-05 | 9,581,200 | 450.00 | 455.00 | 438.00 | 450.00 | 00:00:00 | | 2002-09-06 | 5,150,000 | 457.00 | 467.50 | 450.00 | 456.00 | 00:00:00 | | 2002-09-09 | 3,677,000 | 455.00 | 463.00 | 446.50 | 451.50 | 00:00:00 | | 2002-09-10 | 6,535,100 | 460.00 | 471.00 | 457.00 | 461.50 | 00:00:00 | | 2002-09-11 | 4,034,100 | 462.00 | 484.50 | 455.00 | 475.50 | 00:00:00 | | 2002-09-12 | 6,386,000 | 468.00 | 469.00 | 450.00 | 454.50 | 00:00:00 | | 2002-09-13 | 8,151,900 | 447.00 | 454.50 | 430.00 | 434.00 | 00:00:00 | | 2002-09-16 | 4,847,900 | 435.50 | 449.00 | 427.00 | 441.00 | 00:00:00 | | 2002-09-17 | 5,223,800 | 452.00 | 466.00 | 442.50 | 444.00 | 00:00:00 | | 2002-09-18 | 7,298,400 | 443.00 | 443.00 | 414.00 | 421.00 | 00:00:00 | | 2002-09-19 | 6,755,900 | 424.00 | 424.00 | 401.50 | 401.50 | 00:00:00 | | 2002-09-20 | 14,401,900 | 397.50 | 413.00 | 390.00 | 411.50 | 00:00:00 | | 2002-09-23 | 6,884,900 | 412.00 | 424.00 | 403.00 | 410.00 | 00:00:00 | | 2002-09-24 | 8,975,700 | 408.00 | 411.75 | 400.25 | 403.00 | 00:00:00 | | 2002-09-25 | 6,761,700 | 403.00 | 418.75 | 400.00 | 410.00 | 00:00:00 | | 2002-09-26 | 5,369,300 | 415.00 | 431.00 | 409.25 | 427.00 | 00:00:00 | | 2002-09-27 | 9,103,600 | 428.00 | 455.00 | 428.00 | 446.00 | 00:00:00 | | 2002-09-30 | 7,350,900 | 437.00 | 437.00 | 420.25 | 426.50 | 00:00:00 | | 2002-10-01 | 3,744,300 | 423.75 | 434.25 | 415.00 | 422.50 | 00:00:00 | | 2002-10-02 | 4,000,200 | 434.75 | 442.75 | 419.00 | 432.25 | 00:00:00 | | 2002-10-03 | 5,682,500 | 425.50 | 435.00 | 415.00 | 416.75 | 00:00:00 | | 2002-10-04 | 5,120,800 | 415.00 | 420.00 | 411.75 | 414.50 | 00:00:00 | | 2002-10-07 | 4,449,700 | 411.00 | 411.25 | 400.00 | 402.75 | 00:00:00 | | 2002-10-08 | 4,061,800 | 402.75 | 412.75 | 396.00 | 400.00 | 00:00:00 | | 2002-10-09 | 5,499,600 | 409.75 | 410.25 | 388.25 | 390.50 | 00:00:00 | | 2002-10-10 | 3,787,700 | 392.50 | 405.00 | 388.00 | 401.25 | 00:00:00 | | 2002-10-11 | 6,997,400 | 405.00 | 440.00 | 405.00 | 440.00 | 00:00:00 | | 2002-10-14 | 3,858,500 | 440.00 | 442.00 | 426.00 | 441.50 | 00:00:00 | | 2002-10-15 | 5,633,600 | 447.00 | 487.00 | 442.75 | 487.00 | 00:00:00 | | 2002-10-16 | 8,019,500 | 475.00 | 483.00 | 451.00 | 466.00 | 00:00:00 | | 2002-10-17 | 11,136,600 | 436.00 | 475.50 | 436.00 | 455.00 | 00:00:00 | | 2002-10-18 | 9,132,000 | 463.00 | 465.00 | 435.00 | 443.50 | 00:00:00 | | 2002-10-21 | 5,499,400 | 445.00 | 448.00 | 432.00 | 437.00 | 00:00:00 | | 2002-10-22 | 10,347,100 | 455.00 | 475.50 | 442.00 | 461.00 | 00:00:00 | | 2002-10-23 | 5,379,000 | 462.75 | 469.75 | 443.50 | 450.00 | 00:00:00 | | 2002-10-24 | 19,042,400 | 433.00 | 448.50 | 420.25 | 435.00 | 00:00:00 | | 2002-10-25 | 11,008,900 | 424.25 | 438.00 | 421.25 | 430.00 | 00:00:00 | | 2002-10-28 | 6,456,600 | 433.00 | 453.00 | 433.00 | 443.00 | 00:00:00 | | 2002-10-29 | 7,736,100 | 441.00 | 441.00 | 425.00 | 425.25 | 00:00:00 | | 2002-10-30 | 4,710,200 | 429.00 | 434.75 | 421.50 | 432.50 | 00:00:00 | | 2002-10-31 | 3,791,800 | 432.00 | 447.25 | 428.00 | 433.50 | 00:00:00 | | 2002-11-01 | 3,066,100 | 444.75 | 444.75 | 420.00 | 422.00 | 00:00:00 | | 2002-11-04 | 6,030,600 | 434.00 | 461.00 | 434.00 | 460.25 | 00:00:00 | | 2002-11-05 | 4,868,200 | 452.00 | 460.25 | 445.50 | 455.50 | 00:00:00 | | 2002-11-06 | 4,377,600 | 462.00 | 467.00 | 453.50 | 457.50 | 00:00:00 | | 2002-11-07 | 6,949,500 | 462.00 | 472.00 | 452.00 | 460.00 | 00:00:00 | | 2002-11-08 | 4,607,300 | 455.25 | 456.50 | 448.00 | 452.00 | 00:00:00 | | 2002-11-11 | 4,914,900 | 455.00 | 455.00 | 434.00 | 434.00 | 00:00:00 | | 2002-11-12 | 3,544,200 | 437.00 | 440.50 | 430.00 | 436.25 | 00:00:00 | | 2002-11-13 | 2,739,800 | 430.00 | 438.00 | 425.00 | 430.00 | 00:00:00 | | 2002-11-14 | 3,132,600 | 430.00 | 439.00 | 424.00 | 430.50 | 00:00:00 | | 2002-11-15 | 7,779,200 | 453.00 | 464.25 | 445.00 | 460.00 | 00:00:00 | | 2002-11-18 | 5,720,500 | 459.00 | 485.50 | 458.00 | 480.00 | 00:00:00 | | 2002-11-19 | 5,274,200 | 478.00 | 480.50 | 458.75 | 463.25 | 00:00:00 | | 2002-11-20 | 3,934,400 | 460.00 | 460.00 | 447.50 | 453.00 | 00:00:00 | | 2002-11-21 | 6,221,800 | 456.00 | 502.00 | 456.00 | 497.00 | 00:00:00 | | 2002-11-22 | 4,360,000 | 495.00 | 500.00 | 480.00 | 490.50 | 00:00:00 | | 2002-11-25 | 3,880,600 | 490.00 | 494.25 | 478.50 | 484.75 | 00:00:00 | | 2002-11-26 | 4,367,900 | 485.75 | 485.75 | 466.25 | 475.00 | 00:00:00 | | 2002-11-27 | 6,873,200 | 470.00 | 507.50 | 466.00 | 505.00 | 00:00:00 | | 2002-11-28 | 8,060,500 | 502.00 | 545.00 | 498.00 | 532.00 | 00:00:00 | | 2002-11-29 | 6,345,500 | 532.00 | 550.00 | 531.50 | 544.50 | 00:00:00 | | 2002-12-02 | 6,544,900 | 544.50 | 559.75 | 542.25 | 548.25 | 00:00:00 | | 2002-12-03 | 4,993,400 | 549.50 | 549.50 | 522.00 | 525.00 | 00:00:00 | | 2002-12-04 | 7,147,800 | 520.00 | 520.00 | 492.00 | 506.75 | 00:00:00 | | 2002-12-05 | 3,997,200 | 503.00 | 516.50 | 495.25 | 498.75 | 00:00:00 | | 2002-12-06 | 5,047,700 | 500.00 | 501.50 | 476.00 | 493.25 | 00:00:00 | | 2002-12-09 | 3,274,800 | 495.00 | 495.00 | 476.25 | 483.00 | 00:00:00 | | 2002-12-10 | 5,121,200 | 480.00 | 484.25 | 472.00 | 481.50 | 00:00:00 | | 2002-12-11 | 5,895,000 | 480.00 | 499.00 | 480.00 | 488.50 | 00:00:00 | | 2002-12-12 | 2,520,000 | 488.50 | 495.50 | 475.00 | 479.00 | 00:00:00 | | 2002-12-13 | 2,921,600 | 483.00 | 483.00 | 455.00 | 465.25 | 00:00:00 | | 2002-12-16 | 2,936,000 | 463.75 | 482.00 | 463.50 | 477.50 | 00:00:00 | | 2002-12-17 | 3,269,500 | 465.00 | 480.00 | 457.50 | 461.25 | 00:00:00 | | 2002-12-18 | 3,476,500 | 455.50 | 466.00 | 447.50 | 452.25 | 00:00:00 | | 2002-12-19 | 6,964,300 | 453.00 | 476.00 | 453.00 | 469.25 | 00:00:00 | | 2002-12-20 | 2,522,200 | 468.00 | 479.00 | 463.00 | 469.00 | 00:00:00 | | 2002-12-23 | 1,274,000 | 474.50 | 474.50 | 464.50 | 471.50 | 00:00:00 | | 2002-12-24 | 302,200 | 471.50 | 475.50 | 471.25 | 475.50 | 00:00:00 | | 2002-12-25 | 0 | 475.50 | 475.50 | 475.50 | 475.50 | 00:00:00 | | 2002-12-26 | 0 | 475.50 | 475.50 | 475.50 | 475.50 | 00:00:00 | | 2002-12-27 | 1,246,800 | 479.25 | 479.25 | 457.00 | 457.00 | 00:00:00 | | 2002-12-30 | 1,283,900 | 455.00 | 472.50 | 447.00 | 467.00 | 00:00:00 | | 2002-12-31 | 566,400 | 472.25 | 479.00 | 460.25 | 474.50 | 00:00:00 | | 2003-01-01 | 0 | 474.50 | 474.50 | 474.50 | 474.50 | 00:00:00 | | 2003-01-02 | 3,139,600 | 475.00 | 489.50 | 464.25 | 486.00 | 00:00:00 | | 2003-01-03 | 3,109,400 | 481.50 | 493.00 | 479.50 | 486.00 | 00:00:00 | | 2003-01-06 | 3,858,200 | 483.25 | 495.00 | 477.00 | 494.25 | 00:00:00 | | 2003-01-07 | 5,309,800 | 493.00 | 495.00 | 473.00 | 479.00 | 00:00:00 | | 2003-01-08 | 5,019,400 | 479.00 | 485.00 | 458.75 | 463.75 | 00:00:00 | | 2003-01-09 | 5,595,400 | 459.00 | 466.00 | 451.00 | 458.50 | 00:00:00 | | 2003-01-10 | 5,462,900 | 460.00 | 474.50 | 455.00 | 473.25 | 00:00:00 | | 2003-01-13 | 3,723,000 | 476.61 | 477.00 | 463.50 | 467.00 | 00:00:00 | | 2003-01-14 | 3,118,700 | 468.00 | 471.00 | 458.50 | 470.50 | 00:00:00 | | 2003-01-15 | 2,781,400 | 465.00 | 471.00 | 452.50 | 456.25 | 00:00:00 | | 2003-01-16 | 4,445,600 | 456.50 | 462.50 | 452.00 | 453.50 | 00:00:00 | | 2003-01-17 | 5,193,600 | 455.00 | 458.75 | 453.50 | 454.00 | 00:00:00 | | 2003-01-20 | 4,224,200 | 455.00 | 456.50 | 436.25 | 440.25 | 00:00:00 | | 2003-01-21 | 5,271,900 | 444.75 | 446.00 | 426.00 | 427.25 | 00:00:00 | | 2003-01-22 | 9,879,100 | 428.00 | 430.00 | 407.00 | 415.00 | 00:00:00 | | 2003-01-23 | 6,844,700 | 422.50 | 429.50 | 415.00 | 415.00 | 00:00:00 | | 2003-01-24 | 6,888,300 | 422.00 | 431.50 | 417.00 | 427.00 | 00:00:00 | | 2003-01-27 | 6,077,100 | 423.00 | 423.00 | 406.00 | 415.00 | 00:00:00 | | 2003-01-28 | 4,820,800 | 421.00 | 421.25 | 410.75 | 412.00 | 00:00:00 | | 2003-01-29 | 6,155,000 | 412.25 | 412.25 | 400.00 | 404.00 | 00:00:00 | | 2003-01-30 | 6,745,400 | 405.75 | 429.00 | 405.50 | 428.00 | 00:00:00 | | 2003-01-31 | 6,247,200 | 414.00 | 429.00 | 414.00 | 426.00 | 00:00:00 | | 2003-02-03 | 4,792,000 | 426.00 | 443.25 | 426.00 | 441.75 | 00:00:00 | | 2003-02-04 | 5,810,400 | 440.00 | 440.00 | 425.00 | 430.00 | 00:00:00 | | 2003-02-05 | 4,617,000 | 424.25 | 426.00 | 415.50 | 423.00 | 00:00:00 | | 2003-02-06 | 4,499,300 | 415.00 | 424.00 | 410.00 | 417.00 | 00:00:00 | | 2003-02-07 | 5,166,800 | 414.00 | 417.25 | 406.00 | 411.00 | 00:00:00 | | 2003-02-10 | 3,009,500 | 414.75 | 418.00 | 406.00 | 408.50 | 00:00:00 | | 2003-02-11 | 4,198,500 | 417.75 | 417.75 | 408.00 | 412.25 | 00:00:00 | | 2003-02-12 | 5,922,600 | 411.75 | 412.25 | 393.00 | 395.50 | 00:00:00 | | 2003-02-13 | 18,738,300 | 393.00 | 395.00 | 374.25 | 381.00 | 00:00:00 | | 2003-02-14 | 9,824,100 | 380.00 | 388.50 | 373.00 | 377.50 | 00:00:00 | | 2003-02-17 | 5,968,500 | 385.00 | 387.00 | 373.25 | 375.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
