|
 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 | | 2003-02-17 | 5,968,500 | 385.00 | 387.00 | 373.25 | 375.00 | 00:00:00 | | 2003-02-18 | 8,402,400 | 377.00 | 394.00 | 373.00 | 392.75 | 00:00:00 | | 2003-02-19 | 7,061,800 | 393.25 | 398.25 | 383.50 | 388.50 | 00:00:00 | | 2003-02-20 | 7,702,400 | 385.00 | 396.50 | 385.00 | 394.00 | 00:00:00 | | 2003-02-21 | 7,897,000 | 394.00 | 402.50 | 390.00 | 402.50 | 00:00:00 | | 2003-02-24 | 7,144,300 | 398.00 | 412.50 | 396.00 | 399.00 | 00:00:00 | | 2003-02-25 | 8,339,600 | 392.00 | 392.00 | 378.00 | 379.00 | 00:00:00 | | 2003-02-26 | 4,224,200 | 381.50 | 388.00 | 372.00 | 376.00 | 00:00:00 | | 2003-02-27 | 5,888,000 | 376.00 | 379.00 | 360.00 | 375.00 | 00:00:00 | | 2003-02-28 | 5,875,000 | 378.75 | 391.00 | 369.00 | 390.75 | 00:00:00 | | 2003-03-03 | 4,582,500 | 394.00 | 406.00 | 387.25 | 399.50 | 00:00:00 | | 2003-03-04 | 4,961,600 | 397.00 | 397.00 | 384.25 | 390.25 | 00:00:00 | | 2003-03-05 | 4,434,900 | 385.00 | 386.00 | 373.00 | 375.75 | 00:00:00 | | 2003-03-06 | 4,756,600 | 381.00 | 381.25 | 366.50 | 368.00 | 00:00:00 | | 2003-03-07 | 17,982,500 | 360.50 | 360.50 | 334.25 | 351.75 | 00:00:00 | | 2003-03-10 | 5,910,900 | 353.50 | 355.00 | 341.25 | 342.25 | 00:00:00 | | 2003-03-11 | 8,649,500 | 337.50 | 341.50 | 325.50 | 331.00 | 00:00:00 | | 2003-03-12 | 9,261,000 | 330.00 | 340.00 | 320.00 | 320.00 | 00:00:00 | | 2003-03-13 | 9,855,200 | 325.00 | 341.00 | 323.25 | 340.00 | 00:00:00 | | 2003-03-14 | 9,486,100 | 346.00 | 368.00 | 346.00 | 365.00 | 00:00:00 | | 2003-03-17 | 5,489,100 | 357.00 | 379.75 | 347.00 | 370.50 | 00:00:00 | | 2003-03-18 | 6,517,400 | 373.25 | 387.75 | 365.25 | 378.50 | 00:00:00 | | 2003-03-19 | 4,786,100 | 378.00 | 394.00 | 375.00 | 379.75 | 00:00:00 | | 2003-03-20 | 5,851,300 | 383.50 | 390.00 | 365.00 | 373.75 | 00:00:00 | | 2003-03-21 | 5,955,400 | 375.00 | 392.25 | 375.00 | 384.00 | 00:00:00 | | 2003-03-24 | 4,271,400 | 383.50 | 384.00 | 361.00 | 367.00 | 00:00:00 | | 2003-03-25 | 3,676,600 | 359.75 | 370.75 | 351.00 | 368.75 | 00:00:00 | | 2003-03-26 | 3,711,100 | 372.00 | 372.50 | 359.25 | 362.50 | 00:00:00 | | 2003-03-27 | 6,486,800 | 362.50 | 362.50 | 346.25 | 354.25 | 00:00:00 | | 2003-03-28 | 5,684,200 | 356.00 | 356.00 | 336.00 | 349.50 | 00:00:00 | | 2003-03-31 | 4,446,200 | 350.75 | 350.75 | 332.25 | 341.00 | 00:00:00 | | 2003-04-01 | 5,169,300 | 344.50 | 354.75 | 340.00 | 350.00 | 00:00:00 | | 2003-04-02 | 5,177,100 | 352.50 | 369.00 | 352.50 | 365.50 | 00:00:00 | | 2003-04-03 | 6,988,000 | 365.00 | 386.25 | 358.75 | 375.25 | 00:00:00 | | 2003-04-04 | 4,837,000 | 375.25 | 384.75 | 366.25 | 377.00 | 00:00:00 | | 2003-04-07 | 8,975,200 | 386.50 | 409.25 | 386.50 | 406.50 | 00:00:00 | | 2003-04-08 | 9,076,200 | 400.00 | 400.00 | 372.00 | 373.00 | 00:00:00 | | 2003-04-09 | 4,655,300 | 372.00 | 381.50 | 363.00 | 377.50 | 00:00:00 | | 2003-04-10 | 5,578,600 | 369.00 | 376.00 | 357.25 | 360.00 | 00:00:00 | | 2003-04-11 | 5,531,900 | 363.00 | 375.75 | 362.25 | 372.00 | 00:00:00 | | 2003-04-14 | 2,943,300 | 376.00 | 377.25 | 367.50 | 376.00 | 00:00:00 | | 2003-04-15 | 6,361,800 | 382.00 | 399.25 | 382.00 | 391.00 | 00:00:00 | | 2003-04-16 | 7,810,800 | 395.00 | 406.00 | 385.00 | 385.00 | 00:00:00 | | 2003-04-17 | 4,710,100 | 388.00 | 400.25 | 382.25 | 400.00 | 00:00:00 | | 2003-04-18 | 0 | 400.00 | 400.00 | 400.00 | 400.00 | 00:00:00 | | 2003-04-21 | 0 | 400.00 | 400.00 | 400.00 | 400.00 | 00:00:00 | | 2003-04-22 | 3,618,900 | 399.00 | 406.25 | 394.25 | 405.25 | 00:00:00 | | 2003-04-23 | 10,324,300 | 408.25 | 439.00 | 408.25 | 428.00 | 00:00:00 | | 2003-04-24 | 5,324,100 | 424.00 | 433.25 | 420.00 | 423.50 | 00:00:00 | | 2003-04-25 | 11,250,300 | 434.00 | 439.00 | 421.25 | 430.00 | 00:00:00 | | 2003-04-28 | 7,730,300 | 426.00 | 454.00 | 426.00 | 450.00 | 00:00:00 | | 2003-04-29 | 6,980,400 | 455.00 | 458.75 | 437.00 | 440.00 | 00:00:00 | | 2003-04-30 | 4,756,100 | 442.00 | 446.50 | 435.00 | 445.25 | 00:00:00 | | 2003-05-01 | 2,654,600 | 444.75 | 444.75 | 428.00 | 429.00 | 00:00:00 | | 2003-05-02 | 7,146,800 | 433.25 | 452.50 | 429.75 | 452.00 | 00:00:00 | | 2003-05-05 | 0 | 452.00 | 452.00 | 452.00 | 452.00 | 00:00:00 | | 2003-05-06 | 7,115,900 | 453.00 | 478.00 | 443.25 | 477.00 | 00:00:00 | | 2003-05-07 | 7,930,300 | 479.50 | 493.00 | 470.00 | 479.00 | 00:00:00 | | 2003-05-08 | 8,581,300 | 480.00 | 480.00 | 453.00 | 458.00 | 00:00:00 | | 2003-05-09 | 6,944,600 | 455.25 | 461.00 | 444.00 | 455.00 | 00:00:00 | | 2003-05-12 | 4,646,000 | 457.00 | 463.50 | 449.50 | 456.50 | 00:00:00 | | 2003-05-13 | 4,858,200 | 456.50 | 473.75 | 453.50 | 473.75 | 00:00:00 | | 2003-05-14 | 6,504,900 | 470.00 | 481.75 | 466.25 | 466.75 | 00:00:00 | | 2003-05-15 | 4,156,900 | 466.75 | 475.00 | 463.25 | 470.75 | 00:00:00 | | 2003-05-16 | 6,508,000 | 470.00 | 494.00 | 469.25 | 485.00 | 00:00:00 | | 2003-05-19 | 5,182,700 | 480.50 | 482.00 | 459.25 | 461.50 | 00:00:00 | | 2003-05-20 | 5,145,200 | 459.00 | 465.50 | 452.75 | 455.00 | 00:00:00 | | 2003-05-21 | 6,481,100 | 454.25 | 456.50 | 440.00 | 445.25 | 00:00:00 | | 2003-05-22 | 6,898,000 | 442.00 | 459.50 | 442.00 | 456.25 | 00:00:00 | | 2003-05-23 | 6,350,700 | 461.25 | 476.00 | 461.25 | 474.25 | 00:00:00 | | 2003-05-26 | 0 | 474.25 | 474.25 | 474.25 | 474.25 | 00:00:00 | | 2003-05-27 | 2,972,000 | 477.00 | 477.00 | 460.00 | 471.75 | 00:00:00 | | 2003-05-28 | 7,153,500 | 473.75 | 495.75 | 473.25 | 490.50 | 00:00:00 | | 2003-05-29 | 5,733,000 | 493.25 | 512.75 | 484.50 | 508.00 | 00:00:00 | | 2003-05-30 | 6,220,200 | 501.00 | 506.00 | 490.00 | 490.00 | 00:00:00 | | 2003-06-02 | 5,942,500 | 498.75 | 523.50 | 494.50 | 523.50 | 00:00:00 | | 2003-06-03 | 6,614,700 | 519.00 | 520.00 | 500.00 | 506.00 | 00:00:00 | | 2003-06-04 | 5,300,600 | 505.50 | 509.75 | 497.75 | 506.00 | 00:00:00 | | 2003-06-05 | 3,754,700 | 512.00 | 514.00 | 498.75 | 503.25 | 00:00:00 | | 2003-06-06 | 6,207,300 | 506.25 | 524.00 | 506.00 | 513.50 | 00:00:00 | | 2003-06-09 | 2,686,000 | 512.00 | 518.00 | 500.00 | 503.75 | 00:00:00 | | 2003-06-10 | 6,478,900 | 501.00 | 501.00 | 484.25 | 485.00 | 00:00:00 | | 2003-06-11 | 6,854,100 | 490.00 | 497.50 | 483.00 | 491.75 | 00:00:00 | | 2003-06-12 | 7,474,100 | 499.00 | 499.00 | 486.75 | 490.00 | 00:00:00 | | 2003-06-13 | 4,304,300 | 495.50 | 495.50 | 483.50 | 486.75 | 00:00:00 | | 2003-06-16 | 3,035,200 | 489.00 | 498.25 | 486.00 | 494.00 | 00:00:00 | | 2003-06-17 | 6,000,700 | 499.25 | 514.25 | 499.25 | 506.75 | 00:00:00 | | 2003-06-18 | 5,427,500 | 502.00 | 503.25 | 488.00 | 491.00 | 00:00:00 | | 2003-06-19 | 10,677,300 | 489.75 | 490.75 | 467.50 | 467.50 | 00:00:00 | | 2003-06-20 | 6,766,300 | 468.00 | 473.50 | 460.50 | 471.00 | 00:00:00 | | 2003-06-23 | 6,661,000 | 476.50 | 479.25 | 459.75 | 464.00 | 00:00:00 | | 2003-06-24 | 6,010,700 | 457.25 | 465.50 | 451.75 | 452.50 | 00:00:00 | | 2003-06-25 | 6,016,400 | 453.25 | 467.75 | 453.25 | 460.00 | 00:00:00 | | 2003-06-26 | 3,869,700 | 456.00 | 467.00 | 456.00 | 464.00 | 00:00:00 | | 2003-06-27 | 3,843,000 | 467.00 | 479.00 | 467.00 | 473.00 | 00:00:00 | | 2003-06-30 | 6,092,100 | 472.00 | 483.00 | 465.00 | 475.00 | 00:00:00 | | 2003-07-01 | 9,937,500 | 474.75 | 482.00 | 461.25 | 465.00 | 00:00:00 | | 2003-07-02 | 4,458,900 | 473.50 | 484.75 | 472.00 | 477.25 | 00:00:00 | | 2003-07-03 | 5,223,200 | 476.00 | 484.75 | 476.00 | 480.00 | 00:00:00 | | 2003-07-04 | 2,533,300 | 480.50 | 487.50 | 479.00 | 486.00 | 00:00:00 | | 2003-07-07 | 7,262,100 | 488.50 | 497.75 | 485.00 | 495.50 | 00:00:00 | | 2003-07-08 | 8,670,800 | 510.50 | 515.00 | 497.00 | 515.00 | 00:00:00 | | 2003-07-09 | 5,289,100 | 515.00 | 516.50 | 508.50 | 511.00 | 00:00:00 | | 2003-07-10 | 3,944,200 | 518.00 | 518.00 | 505.00 | 510.00 | 00:00:00 | | 2003-07-11 | 3,881,300 | 509.00 | 515.75 | 502.00 | 513.25 | 00:00:00 | | 2003-07-14 | 2,780,300 | 517.50 | 528.25 | 511.25 | 522.00 | 00:00:00 | | 2003-07-15 | 3,046,800 | 520.00 | 533.75 | 520.00 | 524.50 | 00:00:00 | | 2003-07-16 | 4,628,700 | 529.50 | 534.00 | 515.00 | 524.00 | 00:00:00 | | 2003-07-17 | 6,612,200 | 523.25 | 523.25 | 505.25 | 512.00 | 00:00:00 | | 2003-07-18 | 2,144,500 | 512.75 | 519.00 | 508.00 | 516.75 | 00:00:00 | | 2003-07-21 | 2,351,200 | 513.50 | 522.00 | 507.50 | 509.00 | 00:00:00 | | 2003-07-22 | 2,237,700 | 518.00 | 519.25 | 511.00 | 513.50 | 00:00:00 | | 2003-07-23 | 1,988,900 | 519.00 | 526.00 | 515.00 | 516.50 | 00:00:00 | | 2003-07-24 | 3,132,100 | 520.50 | 527.00 | 512.00 | 525.00 | 00:00:00 | | 2003-07-25 | 5,581,300 | 522.50 | 537.00 | 520.00 | 531.75 | 00:00:00 | | 2003-07-28 | 2,874,100 | 538.00 | 540.50 | 533.00 | 537.00 | 00:00:00 | | 2003-07-29 | 4,497,800 | 536.00 | 552.50 | 530.00 | 542.50 | 00:00:00 | | 2003-07-30 | 2,443,600 | 544.50 | 552.00 | 543.25 | 546.50 | 00:00:00 | | 2003-07-31 | 5,391,300 | 549.00 | 553.00 | 534.00 | 552.00 | 00:00:00 | | 2003-08-01 | 3,409,600 | 550.00 | 550.00 | 538.75 | 543.50 | 00:00:00 | | 2003-08-04 | 3,968,200 | 545.00 | 549.00 | 539.00 | 544.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
