WPP (WPP) Share Price

Media Sector

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

Date Open High Low Close* Volume
16/09/2010 712.50p 716.20p 710.50p 714.00p 2611866
15/09/2010 705.00p 719.87p 701.00p 712.50p 5351466
14/09/2010 697.00p 715.05p 696.00p 703.50p 4207808
13/09/2010 700.00p 701.00p 691.00p 698.50p 3568605
10/09/2010 690.00p 697.73p 690.00p 694.50p 2943171
09/09/2010 683.50p 692.50p 682.00p 692.00p 3585682
08/09/2010 669.50p 689.50p 668.00p 686.50p 4746125
07/09/2010 679.50p 684.00p 670.00p 673.00p 3784372
06/09/2010 685.50p 688.00p 680.50p 681.50p 2577554
03/09/2010 679.00p 687.00p 677.00p 683.00p 3307824
02/09/2010 675.00p 680.50p 668.50p 675.50p 3365746
01/09/2010 650.50p 676.50p 648.00p 675.50p 5820262
31/08/2010 632.00p 646.13p 632.00p 646.00p 4355019
27/08/2010 637.50p 644.50p 633.50p 642.00p 5752857
26/08/2010 637.00p 640.50p 634.50p 638.50p 5289510
25/08/2010 643.00p 645.00p 628.50p 633.00p 8278562
24/08/2010 668.50p 669.00p 639.50p 644.50p 11167353
23/08/2010 670.00p 677.00p 661.50p 671.00p 2368405
20/08/2010 673.50p 676.50p 664.00p 667.00p 2814326
19/08/2010 683.00p 690.00p 672.00p 673.50p 2717452
18/08/2010 675.50p 684.00p 670.50p 679.50p 1945698
17/08/2010 670.50p 681.00p 669.50p 678.00p 2976318
16/08/2010 671.50p 674.50p 664.50p 670.50p 2516141
13/08/2010 672.00p 674.50p 660.00p 671.00p 2622348
12/08/2010 672.50p 682.50p 665.50p 670.00p 4933401
11/08/2010 687.50p 689.50p 674.00p 676.00p 3076094
10/08/2010 699.50p 700.50p 686.50p 691.50p 3375217
09/08/2010 693.00p 701.00p 688.00p 701.00p 3296059
06/08/2010 694.00p 701.00p 681.50p 684.50p 5459414
05/08/2010 685.00p 696.50p 682.00p 689.50p 3248152
04/08/2010 683.50p 687.50p 677.50p 682.50p 2861547
03/08/2010 691.00p 692.00p 680.50p 684.00p 2505746
02/08/2010 680.00p 695.02p 678.50p 695.00p 2425941
30/07/2010 683.50p 691.50p 673.50p 677.50p 3119279
29/07/2010 680.00p 693.50p 677.00p 686.00p 4980527
28/07/2010 683.50p 683.50p 670.50p 675.50p 3936920
27/07/2010 684.50p 690.50p 681.50p 682.00p 3940603
26/07/2010 689.50p 690.50p 682.00p 686.50p 4130021
23/07/2010 675.50p 684.00p 672.00p 683.50p 3085851
22/07/2010 652.50p 675.00p 650.00p 674.50p 4223592
21/07/2010 645.00p 658.00p 645.00p 655.50p 5492223
20/07/2010 639.50p 641.00p 629.50p 635.00p 4652661
19/07/2010 638.00p 644.50p 635.00p 637.00p 3416376
16/07/2010 653.00p 658.00p 639.50p 642.50p 4768220
15/07/2010 659.50p 662.00p 649.00p 651.50p 4494124
14/07/2010 665.00p 666.50p 656.00p 660.50p 3324577
13/07/2010 649.00p 663.00p 649.00p 662.50p 3151464
12/07/2010 647.00p 653.50p 645.00p 650.50p 2534964
09/07/2010 649.50p 654.50p 647.50p 648.50p 3439599
08/07/2010 639.50p 647.50p 635.50p 647.00p 4578064
07/07/2010 625.00p 630.00p 616.00p 629.50p 6661827
06/07/2010 635.00p 638.50p 627.00p 630.50p 5900189
05/07/2010 628.00p 634.00p 622.50p 631.50p 2919772
02/07/2010 617.50p 626.00p 615.50p 624.00p 4313261
01/07/2010 637.00p 637.00p 612.50p 614.50p 8308052
30/06/2010 630.00p 638.50p 626.50p 635.50p 7631820
29/06/2010 649.00p 657.50p 630.00p 630.00p 10495047
28/06/2010 666.50p 670.00p 654.00p 657.50p 7182365
25/06/2010 673.00p 679.00p 661.50p 664.50p 5966562
24/06/2010 695.50p 697.50p 669.50p 669.50p 6917012
23/06/2010 701.00p 703.50p 688.00p 691.50p 3815074
22/06/2010 700.50p 709.50p 694.50p 703.50p 3668889
21/06/2010 708.50p 713.00p 703.00p 706.00p 1846112
18/06/2010 697.50p 704.00p 692.50p 702.00p 8182439
17/06/2010 699.00p 705.50p 693.50p 697.50p 4774328
16/06/2010 710.00p 710.00p 691.00p 700.50p 6085473
15/06/2010 684.00p 703.50p 681.00p 703.50p 5086843
14/06/2010 691.00p 691.50p 685.00p 690.50p 3388925
11/06/2010 690.00p 690.00p 671.00p 680.50p 3928847
10/06/2010 664.00p 686.75p 664.00p 685.50p 4596240
09/06/2010 650.50p 667.50p 648.50p 667.50p 4610716
08/06/2010 663.50p 666.50p 645.00p 647.50p 6018940
07/06/2010 653.00p 665.00p 647.00p 658.00p 5550940
04/06/2010 670.50p 681.00p 655.50p 657.50p 5676457
03/06/2010 665.00p 676.00p 665.00p 669.50p 6757310
02/06/2010 644.50p 650.50p 639.00p 647.00p 5223978
01/06/2010 654.50p 659.50p 639.50p 648.00p 5314229
28/05/2010 659.50p 667.00p 654.50p 656.00p 5829940
27/05/2010 638.50p 654.00p 633.00p 653.50p 5554355
26/05/2010 613.50p 641.00p 612.00p 632.50p 7387405
25/05/2010 620.00p 624.00p 603.50p 608.00p 6935557
24/05/2010 635.00p 636.50p 624.50p 634.50p 7027859
21/05/2010 630.00p 635.00p 614.00p 628.50p 12156321
20/05/2010 652.00p 657.36p 621.00p 626.00p 9643411
19/05/2010 659.00p 667.00p 650.00p 650.50p 5450483
18/05/2010 675.50p 677.50p 670.00p 672.50p 7484255
17/05/2010 662.50p 677.00p 662.00p 667.50p 4543546
14/05/2010 695.50p 697.00p 667.00p 669.00p 10005710
13/05/2010 707.00p 712.00p 696.00p 698.00p 4216319
12/05/2010 674.00p 704.50p 673.00p 702.50p 5297689
11/05/2010 666.50p 681.00p 665.50p 678.50p 4521839
10/05/2010 649.00p 682.00p 645.50p 678.00p 12049232
07/05/2010 651.50p 656.00p 632.00p 635.50p 8560530
06/05/2010 664.00p 682.50p 660.00p 668.00p 6153021
05/05/2010 677.50p 683.00p 666.50p 670.00p 6848490
04/05/2010 700.00p 707.50p 677.50p 678.00p 7976763
30/04/2010 693.00p 714.38p 686.50p 698.00p 9799517
29/04/2010 674.00p 700.00p 672.00p 691.50p 11186543
28/04/2010 699.00p 702.00p 672.00p 673.00p 18031324
27/04/2010 722.50p 726.00p 705.00p 705.00p 7459953
26/04/2010 741.00p 744.00p 724.50p 725.00p 6236221
23/04/2010 726.50p 741.50p 717.00p 739.50p 8222814
22/04/2010 727.50p 734.50p 721.00p 723.50p 8144328
21/04/2010 730.00p 736.00p 724.50p 728.50p 5015912
20/04/2010 713.50p 739.00p 710.50p 727.00p 9344947
19/04/2010 708.00p 712.50p 708.00p 711.00p 4658148
16/04/2010 708.00p 717.00p 704.00p 709.50p 6231207
15/04/2010 708.50p 718.50p 708.50p 710.00p 5526743
14/04/2010 692.50p 708.50p 684.67p 705.50p 4804389
13/04/2010 684.00p 694.00p 682.50p 691.00p 4974380
12/04/2010 692.00p 694.50p 684.50p 688.00p 3410402
09/04/2010 691.00p 694.50p 687.50p 690.50p 4212661
08/04/2010 691.50p 694.00p 684.50p 687.00p 4820162
07/04/2010 696.50p 701.00p 693.50p 696.00p 6208090
06/04/2010 685.50p 701.50p 685.00p 698.50p 5571434
01/04/2010 685.50p 695.50p 684.50p 691.00p 5976778
31/03/2010 673.00p 685.50p 670.00p 683.00p 9053856
30/03/2010 675.50p 681.06p 667.50p 676.50p 7605347
29/03/2010 664.50p 679.00p 664.50p 674.00p 7831128
26/03/2010 647.50p 668.00p 643.50p 665.50p 18469996
25/03/2010 645.00p 650.00p 640.00p 647.00p 14722911
24/03/2010 646.50p 649.50p 636.00p 641.00p 5626981
23/03/2010 642.00p 646.00p 640.00p 644.00p 7210390
22/03/2010 644.50p 644.50p 634.50p 640.00p 3301420
19/03/2010 645.00p 647.00p 640.00p 644.50p 8294669
18/03/2010 644.00p 647.00p 637.00p 641.50p 5361185
17/03/2010 653.50p 654.00p 644.00p 645.00p 5822478
16/03/2010 661.50p 665.00p 654.50p 659.00p 3259873
15/03/2010 668.50p 671.00p 657.50p 659.50p 2610146
12/03/2010 653.50p 668.50p 651.00p 668.00p 4601452
11/03/2010 649.50p 655.50p 647.50p 653.00p 3855431
10/03/2010 639.00p 652.50p 637.50p 650.50p 4394902
09/03/2010 644.50p 646.00p 637.00p 640.00p 4048548
08/03/2010 650.00p 651.00p 628.00p 641.00p 7429592
05/03/2010 619.00p 646.00p 608.00p 645.50p 18841512
04/03/2010 635.00p 635.50p 623.00p 624.00p 7247711
03/03/2010 628.50p 634.50p 626.50p 633.50p 3468361
02/03/2010 623.00p 634.00p 621.50p 631.50p 5930207
01/03/2010 610.00p 622.00p 604.00p 621.50p 5928133
26/02/2010 598.50p 606.50p 597.00p 604.00p 4612546
25/02/2010 593.50p 605.50p 592.00p 596.00p 7252954
24/02/2010 595.00p 600.00p 589.00p 594.00p 4574661
23/02/2010 599.50p 604.00p 594.50p 597.00p 4663205
22/02/2010 602.00p 604.50p 598.50p 601.00p 3440249
19/02/2010 599.50p 603.50p 598.00p 600.00p 7525474
18/02/2010 603.50p 607.00p 599.50p 603.00p 4186774
17/02/2010 598.50p 607.50p 594.00p 603.50p 8905747
16/02/2010 595.00p 597.00p 587.50p 596.50p 3061129
15/02/2010 595.00p 600.50p 590.50p 592.00p 2656769
12/02/2010 598.00p 598.00p 590.00p 594.50p 5268025
11/02/2010 589.00p 598.50p 586.00p 593.00p 8771814
10/02/2010 579.00p 590.00p 576.50p 583.50p 12459810
09/02/2010 572.00p 580.50p 571.50p 576.50p 6193306
08/02/2010 575.00p 580.50p 569.00p 572.50p 3169068
05/02/2010 583.50p 587.50p 570.00p 574.00p 7785275
04/02/2010 599.00p 602.00p 583.00p 586.00p 7982952
03/02/2010 587.50p 602.50p 584.50p 599.50p 9680327
02/02/2010 587.50p 588.50p 580.00p 585.00p 6116345
01/02/2010 577.00p 587.38p 575.00p 586.00p 5086190
29/01/2010 589.50p 589.50p 577.50p 581.50p 6501289
28/01/2010 593.50p 595.00p 580.50p 581.50p 5529251
27/01/2010 587.00p 590.50p 581.50p 586.00p 4163999
26/01/2010 590.00p 594.00p 586.00p 589.50p 3990968
25/01/2010 589.50p 601.50p 588.00p 596.00p 3388771
22/01/2010 600.50p 610.50p 594.50p 595.50p 5377862
21/01/2010 606.00p 615.50p 602.50p 605.00p 5434067
20/01/2010 594.50p 606.00p 592.00p 602.00p 4969779
19/01/2010 604.00p 605.00p 593.50p 596.50p 3409862
18/01/2010 601.50p 605.50p 598.50p 605.00p 1871788
15/01/2010 608.00p 615.00p 600.50p 601.00p 5212952
14/01/2010 612.00p 614.50p 606.00p 609.00p 2387486
13/01/2010 606.50p 611.79p 603.60p 609.00p 4301172
12/01/2010 614.50p 617.50p 607.00p 610.00p 2487819
11/01/2010 619.50p 626.50p 614.50p 616.00p 3410762
08/01/2010 617.50p 627.50p 616.00p 626.00p 5187236
07/01/2010 610.50p 616.50p 606.50p 615.50p 2573495
06/01/2010 606.50p 611.50p 603.00p 611.50p 3103577
05/01/2010 614.50p 619.00p 604.50p 606.50p 4222534
04/01/2010 602.00p 618.00p 599.00p 617.00p 2488786
31/12/2009 605.00p 609.50p 605.00p 609.50p 631178
30/12/2009 604.00p 609.50p 602.50p 607.00p 1200467
29/12/2009 607.00p 610.00p 601.00p 607.50p 1581894
24/12/2009 598.00p 603.50p 598.00p 603.50p 512580
23/12/2009 603.50p 604.50p 599.00p 602.00p 2467302
22/12/2009 604.00p 610.50p 599.50p 600.00p 2903484
21/12/2009 598.50p 606.00p 596.50p 604.00p 2227580
18/12/2009 601.50p 614.00p 596.44p 596.50p 7012102
17/12/2009 611.50p 617.50p 608.00p 610.00p 3860783
16/12/2009 613.00p 615.00p 608.00p 614.50p 4038935
15/12/2009 613.00p 616.00p 602.00p 610.50p 3456479
14/12/2009 617.50p 620.00p 608.00p 610.50p 4988732
11/12/2009 593.00p 615.00p 593.00p 613.50p 7865994
10/12/2009 585.00p 594.00p 583.50p 590.00p 5633941
09/12/2009 591.00p 599.00p 585.00p 586.50p 7082990
08/12/2009 586.00p 604.50p 582.00p 589.50p 6974914
07/12/2009 583.50p 593.00p 580.50p 588.50p 3100477
04/12/2009 587.50p 590.50p 580.00p 586.00p 4880991
03/12/2009 595.00p 600.50p 588.50p 589.50p 3308911
02/12/2009 585.50p 593.50p 582.50p 592.00p 3952946
01/12/2009 571.50p 583.50p 569.50p 583.50p 7813307

*Close Price adjusted for both dividends and splits