|
 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 | | 2004-01-19 | 3,074,900 | 640.00 | 634.50 | 631.50 | 631.50 | 00:00:00 | | 2004-01-20 | 3,254,400 | 631.00 | 635.00 | 627.50 | 632.50 | 00:00:00 | | 2004-01-21 | 4,869,400 | 634.00 | 634.00 | 620.00 | 624.50 | 00:00:00 | | 2004-01-22 | 7,244,700 | 612.35 | 626.00 | 607.50 | 609.50 | 00:00:00 | | 2004-01-23 | 5,362,000 | 610.50 | 615.00 | 599.00 | 609.50 | 00:00:00 | | 2004-01-26 | 4,217,000 | 614.00 | 617.50 | 602.50 | 616.50 | 00:00:00 | | 2004-01-27 | 5,649,700 | 628.00 | 633.00 | 613.50 | 627.50 | 00:00:00 | | 2004-01-28 | 4,742,700 | 625.00 | 633.50 | 616.00 | 618.50 | 00:00:00 | | 2004-01-29 | 4,018,400 | 608.45 | 615.50 | 602.00 | 602.00 | 00:00:00 | | 2004-01-30 | 6,051,400 | 612.50 | 617.50 | 603.00 | 606.50 | 00:00:00 | | 2004-02-02 | 4,842,300 | 613.00 | 614.00 | 599.50 | 603.00 | 00:00:00 | | 2004-02-03 | 4,187,400 | 606.00 | 606.00 | 595.00 | 597.00 | 00:00:00 | | 2004-02-04 | 5,817,500 | 595.50 | 595.50 | 587.00 | 590.00 | 00:00:00 | | 2004-02-05 | 5,118,900 | 590.00 | 598.50 | 586.00 | 593.00 | 00:00:00 | | 2004-02-06 | 6,468,700 | 598.00 | 601.00 | 587.50 | 594.00 | 00:00:00 | | 2004-02-09 | 5,204,400 | 595.50 | 609.00 | 602.50 | 605.50 | 00:00:00 | | 2004-02-10 | 3,726,800 | 602.00 | 604.00 | 588.50 | 590.00 | 00:00:00 | | 2004-02-11 | 5,255,500 | 592.00 | 606.00 | 585.50 | 603.00 | 00:00:00 | | 2004-02-12 | 5,242,900 | 607.50 | 613.50 | 595.00 | 597.00 | 00:00:00 | | 2004-02-13 | 6,955,900 | 601.50 | 608.50 | 597.00 | 608.50 | 00:00:00 | | 2004-02-16 | 4,721,400 | 604.50 | 617.50 | 604.50 | 611.00 | 00:00:00 | | 2004-02-17 | 7,772,400 | 615.50 | 633.50 | 615.50 | 622.00 | 00:00:00 | | 2004-02-18 | 6,874,100 | 620.00 | 639.00 | 618.50 | 628.50 | 00:00:00 | | 2004-02-19 | 5,615,800 | 626.00 | 637.00 | 624.50 | 633.00 | 00:00:00 | | 2004-02-20 | 6,988,600 | 626.50 | 631.50 | 621.00 | 628.50 | 00:00:00 | | 2004-02-23 | 2,977,900 | 629.00 | 638.00 | 628.50 | 630.00 | 00:00:00 | | 2004-02-24 | 5,789,000 | 625.50 | 627.00 | 608.00 | 610.00 | 00:00:00 | | 2004-02-25 | 5,104,000 | 614.00 | 619.50 | 610.50 | 618.50 | 00:00:00 | | 2004-02-26 | 5,533,400 | 619.00 | 630.50 | 628.00 | 630.50 | 00:00:00 | | 2004-02-27 | 15,360,700 | 640.00 | 644.00 | 599.00 | 602.00 | 00:00:00 | | 2004-03-01 | 12,055,200 | 608.00 | 611.00 | 585.50 | 588.50 | 00:00:00 | | 2004-03-02 | 8,041,900 | 594.00 | 598.50 | 588.50 | 591.50 | 00:00:00 | | 2004-03-03 | 5,213,600 | 590.00 | 594.00 | 584.50 | 592.00 | 00:00:00 | | 2004-03-04 | 3,682,300 | 589.50 | 599.50 | 589.50 | 597.00 | 00:00:00 | | 2004-03-05 | 7,653,600 | 595.00 | 598.00 | 586.50 | 587.50 | 00:00:00 | | 2004-03-08 | 5,860,900 | 585.00 | 587.50 | 577.00 | 578.00 | 00:00:00 | | 2004-03-09 | 8,218,300 | 574.00 | 590.00 | 574.00 | 585.50 | 00:00:00 | | 2004-03-10 | 7,083,600 | 583.00 | 586.50 | 570.00 | 572.50 | 00:00:00 | | 2004-03-11 | 16,251,600 | 568.00 | 570.50 | 536.50 | 567.50 | 00:00:00 | | 2004-03-12 | 7,300,500 | 563.50 | 577.00 | 572.00 | 576.50 | 00:00:00 | | 2004-03-15 | 6,220,000 | 572.00 | 576.00 | 558.00 | 561.00 | 00:00:00 | | 2004-03-16 | 5,784,400 | 558.00 | 569.50 | 554.50 | 561.00 | 00:00:00 | | 2004-03-17 | 7,577,800 | 563.00 | 573.00 | 557.00 | 571.00 | 00:00:00 | | 2004-03-18 | 4,280,500 | 576.50 | 576.50 | 556.50 | 558.00 | 00:00:00 | | 2004-03-19 | 3,204,400 | 561.50 | 567.50 | 558.00 | 564.00 | 00:00:00 | | 2004-03-22 | 6,213,100 | 558.00 | 558.00 | 542.50 | 547.50 | 00:00:00 | | 2004-03-23 | 6,709,500 | 550.00 | 553.50 | 540.00 | 541.50 | 00:00:00 | | 2004-03-24 | 7,687,600 | 541.00 | 546.00 | 527.00 | 531.00 | 00:00:00 | | 2004-03-25 | 9,732,100 | 535.50 | 555.00 | 533.00 | 554.00 | 00:00:00 | | 2004-03-26 | 4,648,000 | 557.00 | 561.00 | 539.00 | 541.50 | 00:00:00 | | 2004-03-29 | 4,904,600 | 541.50 | 555.00 | 539.00 | 552.00 | 00:00:00 | | 2004-03-30 | 3,185,700 | 553.00 | 553.00 | 545.00 | 549.00 | 00:00:00 | | 2004-03-31 | 5,078,000 | 553.50 | 556.50 | 545.50 | 550.50 | 00:00:00 | | 2004-04-01 | 9,820,000 | 554.00 | 570.00 | 554.00 | 568.50 | 00:00:00 | | 2004-04-02 | 7,521,500 | 570.00 | 591.00 | 567.00 | 584.50 | 00:00:00 | | 2004-04-05 | 5,107,000 | 592.00 | 592.00 | 574.50 | 579.50 | 00:00:00 | | 2004-04-06 | 3,872,400 | 583.00 | 583.50 | 564.00 | 566.00 | 00:00:00 | | 2004-04-07 | 2,836,800 | 570.00 | 574.00 | 566.00 | 570.50 | 00:00:00 | | 2004-04-08 | 4,895,200 | 575.50 | 583.00 | 576.50 | 580.00 | 00:00:00 | | 2004-04-09 | 0 | 580.00 | 580.00 | 580.00 | 580.00 | 00:00:00 | | 2004-04-12 | 0 | 580.00 | 580.00 | 580.00 | 580.00 | 00:00:00 | | 2004-04-13 | 2,756,800 | 585.00 | 588.00 | 576.50 | 581.00 | 00:00:00 | | 2004-04-14 | 3,872,100 | 574.00 | 578.00 | 563.50 | 567.50 | 00:00:00 | | 2004-04-15 | 5,225,000 | 570.00 | 581.50 | 566.50 | 573.50 | 00:00:00 | | 2004-04-16 | 5,412,400 | 572.50 | 589.00 | 572.50 | 586.50 | 00:00:00 | | 2004-04-19 | 2,051,200 | 588.50 | 589.50 | 580.00 | 587.50 | 00:00:00 | | 2004-04-20 | 5,801,100 | 592.00 | 597.50 | 581.00 | 585.50 | 00:00:00 | | 2004-04-21 | 6,205,100 | 578.50 | 580.00 | 571.00 | 571.50 | 00:00:00 | | 2004-04-22 | 4,440,600 | 571.00 | 578.00 | 567.00 | 572.50 | 00:00:00 | | 2004-04-23 | 5,944,000 | 575.50 | 588.50 | 572.50 | 582.00 | 00:00:00 | | 2004-04-26 | 5,212,700 | 582.50 | 593.50 | 579.00 | 588.00 | 00:00:00 | | 2004-04-27 | 4,784,600 | 585.00 | 591.00 | 580.50 | 586.50 | 00:00:00 | | 2004-04-28 | 4,821,400 | 579.50 | 584.50 | 572.50 | 574.00 | 00:00:00 | | 2004-04-29 | 7,073,800 | 578.00 | 580.00 | 556.00 | 570.50 | 00:00:00 | | 2004-04-30 | 8,388,900 | 570.50 | 573.00 | 554.00 | 556.00 | 00:00:00 | | 2004-05-03 | 0 | 556.00 | 556.00 | 556.00 | 556.00 | 00:00:00 | | 2004-05-04 | 6,523,600 | 558.00 | 571.00 | 553.00 | 568.50 | 00:00:00 | | 2004-05-05 | 6,072,600 | 563.00 | 574.00 | 563.00 | 569.00 | 00:00:00 | | 2004-05-06 | 5,496,100 | 572.00 | 572.00 | 557.50 | 560.00 | 00:00:00 | | 2004-05-07 | 7,418,100 | 564.50 | 565.00 | 547.00 | 551.50 | 00:00:00 | | 2004-05-10 | 5,571,100 | 546.00 | 546.00 | 534.00 | 535.00 | 00:00:00 | | 2004-05-11 | 5,446,100 | 536.00 | 550.00 | 536.00 | 550.00 | 00:00:00 | | 2004-05-12 | 7,801,700 | 556.00 | 561.50 | 540.50 | 543.00 | 00:00:00 | | 2004-05-13 | 6,125,700 | 550.00 | 554.50 | 536.00 | 540.50 | 00:00:00 | | 2004-05-14 | 6,941,400 | 538.00 | 544.00 | 536.50 | 542.50 | 00:00:00 | | 2004-05-17 | 6,620,400 | 539.00 | 539.00 | 523.00 | 529.00 | 00:00:00 | | 2004-05-18 | 6,905,400 | 529.00 | 543.00 | 529.00 | 539.50 | 00:00:00 | | 2004-05-19 | 5,043,000 | 540.00 | 555.50 | 540.00 | 552.00 | 00:00:00 | | 2004-05-20 | 4,202,800 | 552.00 | 554.00 | 546.00 | 547.50 | 00:00:00 | | 2004-05-21 | 4,070,700 | 549.00 | 553.00 | 545.00 | 549.50 | 00:00:00 | | 2004-05-24 | 3,464,300 | 547.00 | 557.50 | 547.00 | 549.50 | 00:00:00 | | 2004-05-25 | 4,237,000 | 546.00 | 548.00 | 535.50 | 540.50 | 00:00:00 | | 2004-05-26 | 5,100,200 | 548.50 | 551.00 | 538.00 | 542.00 | 00:00:00 | | 2004-05-27 | 3,792,100 | 541.00 | 549.50 | 541.00 | 546.50 | 00:00:00 | | 2004-05-28 | 7,734,600 | 550.00 | 550.00 | 539.00 | 544.00 | 00:00:00 | | 2004-05-31 | 0 | 544.00 | 544.00 | 544.00 | 544.00 | 00:00:00 | | 2004-06-01 | 2,916,000 | 546.50 | 546.50 | 540.00 | 540.50 | 00:00:00 | | 2004-06-02 | 4,689,300 | 539.00 | 547.00 | 537.50 | 539.00 | 00:00:00 | | 2004-06-03 | 3,706,200 | 539.00 | 541.50 | 534.50 | 539.50 | 00:00:00 | | 2004-06-04 | 7,365,100 | 539.50 | 555.50 | 539.00 | 552.00 | 00:00:00 | | 2004-06-07 | 4,363,000 | 556.50 | 562.00 | 551.00 | 560.00 | 00:00:00 | | 2004-06-08 | 9,035,300 | 566.50 | 574.00 | 565.50 | 566.00 | 00:00:00 | | 2004-06-09 | 4,217,800 | 570.00 | 571.00 | 564.00 | 568.00 | 00:00:00 | | 2004-06-10 | 2,694,900 | 565.00 | 566.00 | 560.50 | 563.00 | 00:00:00 | | 2004-06-11 | 1,626,300 | 565.00 | 565.00 | 554.50 | 558.50 | 00:00:00 | | 2004-06-14 | 2,338,600 | 561.00 | 562.00 | 548.50 | 551.00 | 00:00:00 | | 2004-06-15 | 4,563,400 | 549.50 | 555.00 | 548.50 | 551.00 | 00:00:00 | | 2004-06-16 | 4,165,300 | 549.50 | 558.50 | 549.50 | 555.00 | 00:00:00 | | 2004-06-17 | 4,599,300 | 555.50 | 563.00 | 553.50 | 561.00 | 00:00:00 | | 2004-06-18 | 2,817,100 | 561.50 | 567.00 | 557.50 | 563.50 | 00:00:00 | | 2004-06-21 | 3,058,000 | 560.50 | 565.00 | 558.00 | 560.50 | 00:00:00 | | 2004-06-22 | 3,728,900 | 557.00 | 559.50 | 550.50 | 553.00 | 00:00:00 | | 2004-06-23 | 2,881,800 | 551.00 | 561.00 | 551.00 | 558.00 | 00:00:00 | | 2004-06-24 | 5,077,600 | 561.50 | 576.00 | 560.00 | 572.00 | 00:00:00 | | 2004-06-25 | 7,155,900 | 568.00 | 576.00 | 568.00 | 573.00 | 00:00:00 | | 2004-06-28 | 6,638,200 | 565.50 | 578.50 | 565.50 | 568.00 | 00:00:00 | | 2004-06-29 | 5,169,300 | 565.00 | 572.00 | 565.00 | 568.00 | 00:00:00 | | 2004-06-30 | 4,444,600 | 566.50 | 568.00 | 560.00 | 560.00 | 00:00:00 | | 2004-07-01 | 5,152,100 | 565.00 | 570.00 | 556.50 | 558.00 | 00:00:00 | | 2004-07-02 | 2,482,300 | 561.00 | 563.00 | 554.00 | 555.00 | 00:00:00 | | 2004-07-05 | 1,561,500 | 555.00 | 557.50 | 552.00 | 552.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
