WPP (WPP) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. WPP

Date Open High Low Close* Volume
15/11/2013 1,348.00p 1,366.82p 1,335.00p 1,358.00p 2449372
14/11/2013 1,324.00p 1,347.00p 1,307.00p 1,342.00p 4197386
13/11/2013 1,341.00p 1,347.00p 1,304.00p 1,307.00p 4963297
12/11/2013 1,360.00p 1,365.00p 1,346.00p 1,347.00p 3287631
11/11/2013 1,370.00p 1,378.00p 1,358.00p 1,360.00p 1648695
08/11/2013 1,358.00p 1,369.00p 1,346.00p 1,367.00p 1856425
07/11/2013 1,369.00p 1,381.00p 1,355.00p 1,368.00p 3055528
06/11/2013 1,349.00p 1,370.00p 1,347.00p 1,367.00p 2059762
05/11/2013 1,351.00p 1,351.00p 1,336.00p 1,347.00p 2552794
04/11/2013 1,331.00p 1,345.00p 1,326.00p 1,345.00p 2710148
01/11/2013 1,329.00p 1,332.00p 1,315.00p 1,326.00p 1619623
31/10/2013 1,338.00p 1,345.00p 1,305.00p 1,325.00p 4018513
30/10/2013 1,332.00p 1,336.00p 1,324.00p 1,335.00p 1701626
29/10/2013 1,332.00p 1,337.00p 1,319.00p 1,327.00p 2541887
28/10/2013 1,348.00p 1,350.00p 1,320.00p 1,334.00p 2480863
25/10/2013 1,319.00p 1,346.00p 1,319.00p 1,344.00p 2955892
24/10/2013 1,342.00p 1,349.00p 1,313.00p 1,325.00p 4125675
23/10/2013 1,308.00p 1,322.00p 1,304.00p 1,313.00p 2450845
22/10/2013 1,305.00p 1,314.00p 1,301.00p 1,310.00p 2467404
21/10/2013 1,284.00p 1,311.00p 1,284.00p 1,307.00p 2140045
18/10/2013 1,286.00p 1,292.00p 1,274.00p 1,286.00p 3332518
17/10/2013 1,289.00p 1,290.00p 1,271.00p 1,276.00p 2858195
16/10/2013 1,275.00p 1,292.00p 1,254.00p 1,290.00p 3958230
15/10/2013 1,254.00p 1,281.00p 1,254.00p 1,281.00p 3886480
14/10/2013 1,235.00p 1,246.00p 1,235.00p 1,242.00p 1831025
11/10/2013 1,240.00p 1,246.00p 1,236.00p 1,238.00p 1772161
10/10/2013 1,214.00p 1,244.00p 1,209.00p 1,238.00p 3311231
09/10/2013 1,220.00p 1,237.00p 1,211.00p 1,215.00p 2169087
08/10/2013 1,260.00p 1,265.00p 1,234.00p 1,237.00p 2156120
07/10/2013 1,250.00p 1,261.00p 1,238.41p 1,261.00p 1828009
04/10/2013 1,255.00p 1,263.00p 1,246.00p 1,254.00p 2179576
03/10/2013 1,263.00p 1,269.00p 1,253.00p 1,257.00p 1779909
02/10/2013 1,262.00p 1,268.00p 1,244.00p 1,258.00p 2269021
01/10/2013 1,271.00p 1,278.00p 1,262.00p 1,265.00p 3024924
30/09/2013 1,266.00p 1,273.27p 1,256.77p 1,270.00p 2759713
27/09/2013 1,289.00p 1,294.00p 1,276.00p 1,282.00p 2119312
26/09/2013 1,284.00p 1,290.00p 1,275.00p 1,284.00p 1942671
25/09/2013 1,293.00p 1,299.00p 1,274.00p 1,285.00p 4019262
24/09/2013 1,270.00p 1,299.00p 1,265.00p 1,292.00p 2507148
23/09/2013 1,297.00p 1,301.00p 1,261.82p 1,270.00p 2112463
20/09/2013 1,278.00p 1,297.00p 1,278.00p 1,293.00p 8169359
19/09/2013 1,302.00p 1,307.00p 1,277.00p 1,284.00p 3035860
18/09/2013 1,299.00p 1,306.00p 1,285.00p 1,286.00p 2291187
17/09/2013 1,297.00p 1,305.00p 1,286.73p 1,294.00p 4426337
16/09/2013 1,310.00p 1,313.00p 1,287.64p 1,296.00p 2683422
13/09/2013 1,287.00p 1,294.00p 1,280.00p 1,292.00p 2079045
12/09/2013 1,278.00p 1,289.00p 1,266.00p 1,280.00p 2439520
11/09/2013 1,281.00p 1,286.00p 1,266.00p 1,274.00p 2302700
10/09/2013 1,253.00p 1,284.00p 1,245.00p 1,277.00p 2869138
09/09/2013 1,252.00p 1,256.00p 1,245.00p 1,252.00p 1837260
06/09/2013 1,245.00p 1,253.00p 1,239.00p 1,250.00p 3090127
05/09/2013 1,248.00p 1,256.00p 1,236.00p 1,244.00p 3643163
04/09/2013 1,244.00p 1,245.00p 1,227.00p 1,240.00p 3036664
03/09/2013 1,245.00p 1,245.00p 1,216.00p 1,233.00p 3969756
02/09/2013 1,230.00p 1,253.00p 1,195.00p 1,237.00p 2956267
30/08/2013 1,254.00p 1,258.00p 1,195.00p 1,195.00p 5423204
29/08/2013 1,172.00p 1,246.00p 1,172.00p 1,227.00p 5004967
28/08/2013 1,192.00p 1,208.00p 1,175.00p 1,178.00p 3594671
27/08/2013 1,209.00p 1,221.00p 1,191.00p 1,201.00p 4118281
23/08/2013 1,192.00p 1,226.00p 1,189.00p 1,221.00p 3507499
22/08/2013 1,193.00p 1,197.00p 1,182.00p 1,191.00p 2384508
21/08/2013 1,172.00p 1,196.00p 1,166.00p 1,191.00p 3300051
20/08/2013 1,164.00p 1,170.00p 1,148.00p 1,166.00p 2468138
19/08/2013 1,165.00p 1,173.00p 1,158.00p 1,170.00p 1268133
16/08/2013 1,172.00p 1,174.00p 1,151.00p 1,164.00p 2338445
15/08/2013 1,187.00p 1,195.00p 1,163.00p 1,168.00p 2041857
14/08/2013 1,188.00p 1,193.00p 1,179.00p 1,189.00p 1664269
13/08/2013 1,179.00p 1,193.00p 1,172.00p 1,186.00p 1912720
12/08/2013 1,192.00p 1,194.00p 1,173.00p 1,178.00p 2402211
09/08/2013 1,186.00p 1,198.00p 1,183.00p 1,190.00p 2395630
08/08/2013 1,179.00p 1,193.00p 1,174.00p 1,188.00p 1987661
07/08/2013 1,195.00p 1,195.00p 1,169.00p 1,175.00p 2326919
06/08/2013 1,191.00p 1,200.00p 1,184.00p 1,192.00p 2023327
05/08/2013 1,196.00p 1,200.00p 1,190.00p 1,193.00p 2011421
02/08/2013 1,200.00p 1,207.00p 1,191.00p 1,197.00p 2639200
01/08/2013 1,194.00p 1,208.00p 1,187.00p 1,202.00p 4177200
31/07/2013 1,170.00p 1,191.00p 1,168.00p 1,184.00p 2882390
30/07/2013 1,199.00p 1,199.00p 1,168.00p 1,173.00p 2161370
29/07/2013 1,225.00p 1,231.00p 1,178.00p 1,182.00p 6442035
26/07/2013 1,183.00p 1,191.00p 1,162.00p 1,175.00p 1555996
25/07/2013 1,178.00p 1,186.00p 1,155.00p 1,180.00p 1821687
24/07/2013 1,180.00p 1,188.00p 1,172.00p 1,181.00p 1294083
23/07/2013 1,191.00p 1,192.00p 1,174.00p 1,174.00p 1579560
22/07/2013 1,200.00p 1,203.00p 1,180.00p 1,184.00p 1001510
19/07/2013 1,203.00p 1,212.00p 1,178.00p 1,200.00p 3178199
18/07/2013 1,177.00p 1,212.00p 1,168.00p 1,210.00p 3737841
17/07/2013 1,178.00p 1,189.00p 1,165.00p 1,168.00p 2141488
16/07/2013 1,199.00p 1,205.00p 1,170.00p 1,172.00p 2493596
15/07/2013 1,205.00p 1,213.00p 1,199.00p 1,200.00p 1725013
12/07/2013 1,180.00p 1,207.27p 1,176.00p 1,200.00p 2384162
11/07/2013 1,189.00p 1,196.00p 1,173.00p 1,176.00p 1720648
10/07/2013 1,167.00p 1,183.00p 1,167.00p 1,173.00p 1989501
09/07/2013 1,189.00p 1,198.00p 1,168.00p 1,171.00p 1935979
08/07/2013 1,164.00p 1,186.00p 1,155.00p 1,179.00p 1969380
05/07/2013 1,168.00p 1,186.00p 1,153.00p 1,155.00p 1916546
04/07/2013 1,138.00p 1,170.00p 1,136.00p 1,168.00p 2446008
03/07/2013 1,135.00p 1,143.00p 1,128.00p 1,131.00p 1409810
02/07/2013 1,153.00p 1,155.00p 1,138.00p 1,143.00p 2047221
01/07/2013 1,134.00p 1,154.00p 1,122.00p 1,152.00p 2744198
28/06/2013 1,126.00p 1,133.00p 1,116.00p 1,122.00p 2761953
27/06/2013 1,086.00p 1,131.00p 1,084.00p 1,128.00p 3532525
26/06/2013 1,074.00p 1,084.00p 1,070.00p 1,079.00p 2680960
25/06/2013 1,061.00p 1,074.00p 1,051.00p 1,072.00p 4372748
24/06/2013 1,087.00p 1,092.00p 1,055.00p 1,056.00p 2758818
21/06/2013 1,113.00p 1,122.00p 1,088.89p 1,089.00p 4883266
20/06/2013 1,114.00p 1,134.00p 1,093.00p 1,106.00p 3224092
19/06/2013 1,139.00p 1,140.00p 1,125.00p 1,134.00p 2008116
18/06/2013 1,127.00p 1,140.00p 1,125.00p 1,135.00p 2785815
17/06/2013 1,117.00p 1,127.00p 1,104.00p 1,125.00p 2512887
14/06/2013 1,127.00p 1,134.00p 1,116.00p 1,120.00p 1755811
13/06/2013 1,097.00p 1,131.00p 1,086.00p 1,128.00p 4080459
12/06/2013 1,102.00p 1,128.00p 1,098.00p 1,109.00p 2966054
11/06/2013 1,111.00p 1,113.00p 1,095.00p 1,102.00p 2477375
10/06/2013 1,110.00p 1,126.00p 1,107.51p 1,110.00p 2844859
07/06/2013 1,093.00p 1,115.00p 1,087.00p 1,113.00p 2440425
06/06/2013 1,112.00p 1,130.00p 1,096.00p 1,100.00p 3278267
05/06/2013 1,099.00p 1,120.00p 1,087.00p 1,101.00p 3413901
04/06/2013 1,121.00p 1,131.00p 1,112.00p 1,120.00p 1645901
03/06/2013 1,125.00p 1,130.28p 1,111.00p 1,112.00p 2107597
31/05/2013 1,159.00p 1,165.00p 1,122.00p 1,128.00p 4597777
30/05/2013 1,148.00p 1,166.00p 1,144.00p 1,165.00p 1603357
29/05/2013 1,184.00p 1,190.00p 1,148.00p 1,148.00p 2261139
28/05/2013 1,157.00p 1,192.00p 1,146.00p 1,190.00p 3141216
24/05/2013 1,164.00p 1,168.00p 1,139.00p 1,146.00p 2208209
23/05/2013 1,164.00p 1,168.00p 1,147.00p 1,162.00p 2637171
22/05/2013 1,178.00p 1,182.00p 1,169.00p 1,178.00p 1914374
21/05/2013 1,165.00p 1,173.00p 1,161.00p 1,172.00p 2996587
20/05/2013 1,165.00p 1,169.00p 1,156.00p 1,165.00p 2007254
17/05/2013 1,153.00p 1,160.00p 1,145.00p 1,157.00p 1610294
16/05/2013 1,158.00p 1,165.00p 1,148.00p 1,155.00p 2219874
15/05/2013 1,145.00p 1,157.00p 1,138.00p 1,156.00p 2289298
14/05/2013 1,128.00p 1,147.00p 1,120.00p 1,147.00p 2804465
13/05/2013 1,125.00p 1,133.00p 1,119.00p 1,125.00p 2140998
10/05/2013 1,103.00p 1,124.00p 1,098.00p 1,124.00p 1531231
09/05/2013 1,117.00p 1,120.00p 1,097.00p 1,108.00p 2733503
08/05/2013 1,099.00p 1,124.23p 1,095.00p 1,119.00p 2896779
07/05/2013 1,083.00p 1,094.55p 1,073.00p 1,094.00p 2642130
03/05/2013 1,085.00p 1,089.00p 1,076.00p 1,081.00p 2324927
02/05/2013 1,066.00p 1,085.00p 1,064.00p 1,082.00p 2503608
01/05/2013 1,072.00p 1,099.00p 1,057.00p 1,064.00p 1427831
30/04/2013 1,052.00p 1,067.00p 1,050.00p 1,064.00p 2802265
29/04/2013 1,053.00p 1,065.00p 1,044.00p 1,060.00p 2692422
26/04/2013 1,085.00p 1,090.00p 1,054.00p 1,065.00p 2854004
25/04/2013 1,065.00p 1,078.00p 1,057.00p 1,075.00p 2371544
24/04/2013 1,071.00p 1,079.00p 1,057.00p 1,066.00p 2015055
23/04/2013 1,039.00p 1,078.00p 1,033.00p 1,072.00p 2451115
22/04/2013 1,047.00p 1,057.00p 1,028.00p 1,034.00p 2162217
19/04/2013 1,034.00p 1,047.00p 1,023.00p 1,047.00p 2620105
18/04/2013 1,033.00p 1,033.14p 1,024.00p 1,027.00p 3200868
17/04/2013 1,057.00p 1,058.00p 1,022.00p 1,027.00p 2699476
16/04/2013 1,050.00p 1,053.00p 1,039.00p 1,048.00p 7804388
15/04/2013 1,077.00p 1,080.00p 1,024.64p 1,040.00p 4206812
12/04/2013 1,074.00p 1,082.00p 1,067.00p 1,078.00p 2137886
11/04/2013 1,048.00p 1,081.00p 1,047.00p 1,080.00p 2584823
10/04/2013 1,035.00p 1,053.00p 1,032.00p 1,051.00p 2358026
09/04/2013 1,042.00p 1,043.00p 1,027.00p 1,032.00p 1777395
08/04/2013 1,044.00p 1,052.00p 1,032.00p 1,034.00p 2651671
05/04/2013 1,053.00p 1,056.00p 1,020.00p 1,024.00p 2690304
04/04/2013 1,070.00p 1,076.00p 1,056.00p 1,056.00p 2848179
03/04/2013 1,067.00p 1,078.00p 1,062.57p 1,069.00p 1915836
02/04/2013 1,049.00p 1,073.00p 1,047.00p 1,066.00p 2779271
28/03/2013 1,041.00p 1,056.00p 1,038.00p 1,049.00p 2467120
27/03/2013 1,044.00p 1,050.00p 1,027.73p 1,041.00p 2465853
26/03/2013 1,052.00p 1,055.00p 1,044.00p 1,044.00p 1904190
25/03/2013 1,068.00p 1,073.00p 1,047.00p 1,050.00p 1788122
22/03/2013 1,058.00p 1,069.00p 1,058.00p 1,059.00p 1696112
21/03/2013 1,075.00p 1,076.00p 1,055.45p 1,065.00p 2419994
20/03/2013 1,087.00p 1,089.00p 1,074.00p 1,076.00p 2148442
19/03/2013 1,081.00p 1,083.70p 1,076.00p 1,081.00p 1971382
18/03/2013 1,062.00p 1,082.00p 1,060.00p 1,080.00p 1822608
15/03/2013 1,091.00p 1,091.00p 1,076.00p 1,083.00p 4904054
14/03/2013 1,095.00p 1,095.00p 1,075.00p 1,081.00p 3177894
13/03/2013 1,089.00p 1,092.00p 1,077.00p 1,086.00p 2840668
12/03/2013 1,075.00p 1,096.00p 1,074.24p 1,092.00p 2165432
11/03/2013 1,085.00p 1,090.00p 1,071.00p 1,077.00p 3224707
08/03/2013 1,094.00p 1,096.00p 1,082.00p 1,088.00p 4023131
07/03/2013 1,074.00p 1,089.00p 1,072.00p 1,086.00p 4547762
06/03/2013 1,085.00p 1,089.00p 1,074.00p 1,077.00p 2565118
05/03/2013 1,053.00p 1,091.00p 1,052.00p 1,080.00p 2907702
04/03/2013 1,063.00p 1,078.00p 1,060.00p 1,071.00p 2616343
01/03/2013 1,048.00p 1,083.00p 1,035.21p 1,058.00p 3613305
28/02/2013 1,042.00p 1,058.00p 1,031.00p 1,054.00p 4916187
27/02/2013 1,029.00p 1,037.00p 1,021.00p 1,033.00p 3136189
26/02/2013 1,033.00p 1,042.00p 1,022.00p 1,026.00p 3893619
25/02/2013 1,040.00p 1,054.00p 1,036.42p 1,042.00p 2780131
22/02/2013 1,032.00p 1,044.00p 1,030.00p 1,035.00p 4089535
21/02/2013 1,061.00p 1,067.00p 1,030.00p 1,033.00p 3453527
20/02/2013 1,060.00p 1,071.00p 1,057.00p 1,067.00p 1605368
19/02/2013 1,036.00p 1,063.00p 1,036.00p 1,060.00p 2069343
18/02/2013 1,045.00p 1,047.00p 1,035.00p 1,039.00p 1938278
15/02/2013 1,018.00p 1,051.00p 1,016.00p 1,047.00p 3555576
14/02/2013 1,026.00p 1,027.50p 1,015.00p 1,019.00p 2499286
13/02/2013 1,013.00p 1,027.00p 1,007.00p 1,025.00p 3408185
12/02/2013 1,010.00p 1,013.00p 1,003.00p 1,012.00p 2400645
11/02/2013 1,015.00p 1,019.00p 1,007.00p 1,011.00p 3068125
08/02/2013 1,004.00p 1,019.00p 1,002.00p 1,019.00p 2210165
07/02/2013 1,009.00p 1,009.00p 993.50p 1,001.00p 3701509
06/02/2013 1,008.00p 1,017.00p 1,004.00p 1,009.00p 2280424
05/02/2013 993.50p 1,010.00p 991.00p 1,001.00p 2532853
04/02/2013 1,013.00p 1,013.00p 994.00p 994.50p 2677530

*Close Price adjusted for both dividends and splits