|
 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 | | 2003-08-04 | 3,968,200 | 545.00 | 549.00 | 539.00 | 544.75 | 00:00:00 | | 2003-08-05 | 2,742,900 | 542.00 | 547.00 | 539.75 | 542.00 | 00:00:00 | | 2003-08-06 | 5,928,200 | 538.00 | 538.00 | 526.75 | 528.25 | 00:00:00 | | 2003-08-07 | 4,368,800 | 528.00 | 528.25 | 517.25 | 521.50 | 00:00:00 | | 2003-08-08 | 3,596,300 | 528.50 | 533.50 | 517.75 | 527.50 | 00:00:00 | | 2003-08-11 | 2,998,300 | 532.00 | 536.00 | 521.25 | 527.00 | 00:00:00 | | 2003-08-12 | 3,823,000 | 530.00 | 535.50 | 525.00 | 532.50 | 00:00:00 | | 2003-08-13 | 6,752,500 | 533.50 | 549.00 | 533.00 | 540.00 | 00:00:00 | | 2003-08-14 | 4,571,200 | 545.00 | 557.00 | 537.50 | 554.00 | 00:00:00 | | 2003-08-15 | 5,922,400 | 555.00 | 573.00 | 554.00 | 570.00 | 00:00:00 | | 2003-08-18 | 4,423,300 | 576.00 | 576.00 | 566.25 | 570.75 | 00:00:00 | | 2003-08-19 | 4,514,900 | 574.00 | 582.00 | 570.00 | 581.50 | 00:00:00 | | 2003-08-20 | 5,199,200 | 581.00 | 581.50 | 566.50 | 570.00 | 00:00:00 | | 2003-08-21 | 6,720,300 | 570.25 | 577.25 | 565.00 | 570.00 | 00:00:00 | | 2003-08-22 | 11,161,800 | 566.00 | 582.00 | 558.00 | 578.75 | 00:00:00 | | 2003-08-25 | 0 | 578.75 | 578.75 | 578.75 | 578.75 | 00:00:00 | | 2003-08-26 | 6,066,900 | 577.00 | 579.50 | 565.00 | 568.00 | 00:00:00 | | 2003-08-27 | 3,396,400 | 570.00 | 580.00 | 567.00 | 572.75 | 00:00:00 | | 2003-08-28 | 5,126,600 | 576.00 | 579.00 | 565.50 | 577.00 | 00:00:00 | | 2003-08-29 | 4,153,400 | 572.50 | 581.50 | 571.50 | 576.50 | 00:00:00 | | 2003-09-01 | 3,327,300 | 573.00 | 577.25 | 571.00 | 575.25 | 00:00:00 | | 2003-09-02 | 3,857,800 | 576.00 | 576.00 | 567.25 | 572.50 | 00:00:00 | | 2003-09-03 | 11,546,600 | 576.50 | 599.50 | 576.00 | 596.00 | 00:00:00 | | 2003-09-04 | 6,427,300 | 598.00 | 600.50 | 583.00 | 583.50 | 00:00:00 | | 2003-09-05 | 4,139,700 | 589.00 | 589.00 | 572.50 | 578.00 | 00:00:00 | | 2003-09-08 | 2,235,600 | 584.50 | 584.50 | 572.75 | 579.50 | 00:00:00 | | 2003-09-09 | 4,348,800 | 580.00 | 581.05 | 570.70 | 572.50 | 00:00:00 | | 2003-09-10 | 7,233,600 | 572.50 | 572.50 | 553.50 | 555.50 | 00:00:00 | | 2003-09-11 | 4,210,100 | 550.00 | 553.00 | 544.00 | 544.50 | 00:00:00 | | 2003-09-12 | 4,382,600 | 548.50 | 554.00 | 543.50 | 544.50 | 00:00:00 | | 2003-09-15 | 3,715,100 | 540.00 | 546.00 | 540.00 | 544.75 | 00:00:00 | | 2003-09-16 | 6,192,900 | 541.25 | 550.25 | 538.00 | 547.00 | 00:00:00 | | 2003-09-17 | 5,383,400 | 550.00 | 562.00 | 549.50 | 553.00 | 00:00:00 | | 2003-09-18 | 4,354,500 | 545.75 | 558.00 | 543.75 | 556.25 | 00:00:00 | | 2003-09-19 | 4,682,800 | 545.00 | 560.75 | 545.00 | 558.50 | 00:00:00 | | 2003-09-22 | 3,771,500 | 554.00 | 554.00 | 545.00 | 550.00 | 00:00:00 | | 2003-09-23 | 3,508,200 | 552.50 | 553.00 | 538.50 | 538.50 | 00:00:00 | | 2003-09-24 | 7,409,100 | 543.50 | 544.00 | 529.50 | 530.00 | 00:00:00 | | 2003-09-25 | 6,174,000 | 224.34 | 531.50 | 518.00 | 523.00 | 00:00:00 | | 2003-09-26 | 5,862,900 | 520.50 | 523.50 | 506.00 | 509.50 | 00:00:00 | | 2003-09-29 | 5,145,700 | 509.50 | 522.50 | 508.00 | 521.00 | 00:00:00 | | 2003-09-30 | 6,200,900 | 521.00 | 522.00 | 505.00 | 507.50 | 00:00:00 | | 2003-10-01 | 7,371,000 | 510.50 | 515.00 | 501.50 | 509.00 | 00:00:00 | | 2003-10-02 | 6,985,300 | 516.00 | 520.00 | 512.50 | 520.00 | 00:00:00 | | 2003-10-03 | 4,613,600 | 515.50 | 542.00 | 515.50 | 539.00 | 00:00:00 | | 2003-10-06 | 3,559,000 | 540.00 | 540.00 | 529.50 | 533.00 | 00:00:00 | | 2003-10-07 | 5,191,800 | 534.50 | 537.50 | 524.50 | 528.00 | 00:00:00 | | 2003-10-08 | 4,628,700 | 530.00 | 538.00 | 524.00 | 535.00 | 00:00:00 | | 2003-10-09 | 7,653,800 | 541.00 | 559.50 | 534.50 | 554.50 | 00:00:00 | | 2003-10-10 | 5,807,400 | 545.00 | 568.50 | 545.00 | 562.50 | 00:00:00 | | 2003-10-13 | 3,883,800 | 558.50 | 568.00 | 558.50 | 567.00 | 00:00:00 | | 2003-10-14 | 6,779,600 | 570.50 | 577.00 | 558.50 | 563.50 | 00:00:00 | | 2003-10-15 | 8,519,600 | 569.00 | 585.50 | 566.00 | 575.50 | 00:00:00 | | 2003-10-16 | 5,972,700 | 575.50 | 575.50 | 564.50 | 570.00 | 00:00:00 | | 2003-10-17 | 3,587,500 | 568.50 | 573.00 | 567.00 | 570.50 | 00:00:00 | | 2003-10-20 | 3,985,600 | 565.00 | 574.50 | 563.50 | 568.50 | 00:00:00 | | 2003-10-21 | 4,195,300 | 572.00 | 573.50 | 566.50 | 573.50 | 00:00:00 | | 2003-10-22 | 5,507,000 | 579.50 | 580.00 | 556.50 | 560.00 | 00:00:00 | | 2003-10-23 | 9,150,400 | 548.00 | 548.00 | 535.00 | 539.00 | 00:00:00 | | 2003-10-24 | 2,919,100 | 542.00 | 544.00 | 533.00 | 540.00 | 00:00:00 | | 2003-10-27 | 3,490,900 | 540.50 | 545.50 | 533.00 | 543.50 | 00:00:00 | | 2003-10-28 | 7,734,800 | 550.00 | 564.00 | 550.00 | 560.50 | 00:00:00 | | 2003-10-29 | 6,062,000 | 570.00 | 578.50 | 570.00 | 573.50 | 00:00:00 | | 2003-10-30 | 4,273,900 | 572.00 | 578.50 | 564.00 | 573.00 | 00:00:00 | | 2003-10-31 | 4,376,900 | 572.50 | 573.00 | 558.00 | 561.50 | 00:00:00 | | 2003-11-03 | 4,989,500 | 560.50 | 580.50 | 547.00 | 577.50 | 00:00:00 | | 2003-11-04 | 3,884,500 | 578.00 | 582.00 | 570.00 | 580.00 | 00:00:00 | | 2003-11-05 | 5,846,500 | 580.00 | 580.00 | 561.50 | 566.00 | 00:00:00 | | 2003-11-06 | 4,513,700 | 570.00 | 575.00 | 564.50 | 574.00 | 00:00:00 | | 2003-11-07 | 5,396,500 | 579.50 | 589.50 | 575.00 | 583.50 | 00:00:00 | | 2003-11-10 | 3,560,700 | 584.50 | 584.50 | 572.50 | 572.50 | 00:00:00 | | 2003-11-11 | 3,321,300 | 572.00 | 572.00 | 560.50 | 567.00 | 00:00:00 | | 2003-11-12 | 5,017,500 | 567.00 | 572.00 | 561.50 | 571.50 | 00:00:00 | | 2003-11-13 | 4,601,300 | 582.50 | 582.50 | 567.50 | 569.50 | 00:00:00 | | 2003-11-14 | 5,632,000 | 569.50 | 571.00 | 557.50 | 559.50 | 00:00:00 | | 2003-11-17 | 4,543,700 | 555.50 | 555.50 | 547.00 | 553.00 | 00:00:00 | | 2003-11-18 | 4,255,900 | 553.00 | 562.00 | 549.00 | 557.50 | 00:00:00 | | 2003-11-19 | 4,002,200 | 553.50 | 558.50 | 548.00 | 557.00 | 00:00:00 | | 2003-11-20 | 5,324,900 | 560.00 | 561.50 | 538.50 | 545.50 | 00:00:00 | | 2003-11-21 | 3,938,200 | 542.50 | 546.50 | 536.00 | 540.00 | 00:00:00 | | 2003-11-24 | 4,338,700 | 544.00 | 560.00 | 542.50 | 555.50 | 00:00:00 | | 2003-11-25 | 3,377,000 | 556.00 | 558.50 | 547.00 | 556.00 | 00:00:00 | | 2003-11-26 | 4,846,000 | 555.00 | 573.00 | 555.00 | 562.50 | 00:00:00 | | 2003-11-27 | 2,065,500 | 558.50 | 566.00 | 563.00 | 564.50 | 00:00:00 | | 2003-11-28 | 2,506,200 | 561.00 | 567.50 | 556.00 | 557.00 | 00:00:00 | | 2003-12-01 | 3,227,000 | 558.00 | 565.00 | 558.00 | 562.50 | 00:00:00 | | 2003-12-02 | 5,057,600 | 557.00 | 564.50 | 555.00 | 558.50 | 00:00:00 | | 2003-12-03 | 7,626,500 | 562.00 | 570.50 | 569.00 | 569.50 | 00:00:00 | | 2003-12-04 | 6,750,800 | 565.00 | 582.00 | 563.00 | 581.00 | 00:00:00 | | 2003-12-05 | 4,016,700 | 580.00 | 580.00 | 564.50 | 569.50 | 00:00:00 | | 2003-12-08 | 4,157,900 | 569.50 | 569.50 | 557.00 | 559.00 | 00:00:00 | | 2003-12-09 | 3,649,800 | 563.00 | 563.00 | 553.50 | 554.50 | 00:00:00 | | 2003-12-10 | 3,890,500 | 554.00 | 554.50 | 539.00 | 549.00 | 00:00:00 | | 2003-12-11 | 4,046,200 | 549.50 | 552.50 | 544.50 | 548.50 | 00:00:00 | | 2003-12-12 | 2,864,100 | 549.00 | 553.00 | 544.50 | 546.50 | 00:00:00 | | 2003-12-15 | 2,706,500 | 553.50 | 559.00 | 543.00 | 543.00 | 00:00:00 | | 2003-12-16 | 3,863,300 | 542.50 | 549.00 | 536.50 | 544.50 | 00:00:00 | | 2003-12-17 | 5,039,600 | 549.28 | 553.00 | 545.00 | 549.00 | 00:00:00 | | 2003-12-18 | 2,233,000 | 547.00 | 556.50 | 544.00 | 553.00 | 00:00:00 | | 2003-12-19 | 2,644,200 | 552.00 | 559.50 | 547.00 | 549.00 | 00:00:00 | | 2003-12-22 | 1,869,300 | 560.00 | 560.00 | 543.00 | 547.00 | 00:00:00 | | 2003-12-23 | 1,668,100 | 544.50 | 549.50 | 543.00 | 544.50 | 00:00:00 | | 2003-12-24 | 331,500 | 542.00 | 550.50 | 542.00 | 547.00 | 00:00:00 | | 2003-12-25 | 0 | 547.00 | 547.00 | 547.00 | 547.00 | 00:00:00 | | 2003-12-26 | 0 | 547.00 | 547.00 | 547.00 | 547.00 | 00:00:00 | | 2003-12-29 | 1,231,500 | 545.00 | 547.50 | 542.50 | 544.50 | 00:00:00 | | 2003-12-30 | 1,695,000 | 548.00 | 550.00 | 543.50 | 546.00 | 00:00:00 | | 2003-12-31 | 529,600 | 549.00 | 556.00 | 548.00 | 548.50 | 00:00:00 | | 2004-01-01 | 0 | 548.50 | 548.50 | 548.50 | 548.50 | 00:00:00 | | 2004-01-02 | 1,869,500 | 542.00 | 560.00 | 542.00 | 558.50 | 00:00:00 | | 2004-01-05 | 3,595,700 | 556.00 | 563.50 | 554.00 | 560.50 | 00:00:00 | | 2004-01-06 | 4,355,700 | 564.50 | 568.00 | 557.00 | 567.00 | 00:00:00 | | 2004-01-07 | 5,031,300 | 566.00 | 574.50 | 561.00 | 573.50 | 00:00:00 | | 2004-01-08 | 7,579,500 | 576.00 | 592.50 | 572.00 | 586.00 | 00:00:00 | | 2004-01-09 | 5,148,500 | 583.76 | 590.00 | 578.00 | 583.50 | 00:00:00 | | 2004-01-12 | 4,521,100 | 579.00 | 583.50 | 574.00 | 579.00 | 00:00:00 | | 2004-01-13 | 6,293,000 | 577.00 | 599.00 | 577.00 | 597.50 | 00:00:00 | | 2004-01-14 | 10,604,800 | 598.50 | 621.00 | 595.00 | 612.50 | 00:00:00 | | 2004-01-15 | 10,477,500 | 615.50 | 637.50 | 606.50 | 628.50 | 00:00:00 | | 2004-01-16 | 4,744,900 | 632.00 | 645.50 | 632.00 | 643.00 | 00:00:00 | | 2004-01-19 | 3,074,900 | 640.00 | 634.50 | 631.50 | 631.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
