WPP (WPP) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
01/02/2013 996.00p 1,014.00p 996.00p 1,010.00p 3508132
31/01/2013 988.00p 998.50p 985.50p 991.50p 5240026
30/01/2013 994.50p 1,005.00p 988.00p 990.00p 5058969
29/01/2013 970.00p 980.00p 969.50p 977.50p 2455033
28/01/2013 979.00p 980.00p 970.00p 971.00p 3072768
25/01/2013 972.00p 980.00p 970.50p 980.00p 2745384
24/01/2013 958.00p 979.50p 957.00p 976.50p 2622233
23/01/2013 966.50p 968.50p 956.50p 957.00p 4446282
22/01/2013 971.00p 973.50p 964.58p 966.50p 2564432
21/01/2013 973.50p 974.00p 969.50p 973.50p 2150683
18/01/2013 963.50p 980.50p 960.00p 974.00p 4090653
17/01/2013 953.00p 965.50p 951.00p 963.00p 5105253
16/01/2013 956.50p 962.00p 954.00p 955.00p 4193750
15/01/2013 948.00p 962.00p 946.00p 962.00p 7179665
14/01/2013 939.50p 945.50p 931.50p 945.00p 2935420
11/01/2013 921.50p 940.50p 920.50p 939.50p 4490375
10/01/2013 907.00p 921.50p 905.00p 920.50p 2555044
09/01/2013 909.00p 911.00p 905.50p 905.50p 3047895
08/01/2013 915.50p 921.00p 908.50p 908.50p 4613181
07/01/2013 925.00p 925.50p 914.00p 917.50p 1851807
04/01/2013 918.50p 925.59p 911.00p 925.50p 3030977
03/01/2013 923.50p 926.00p 911.00p 917.00p 2734472
02/01/2013 899.50p 924.00p 892.50p 920.50p 3670878
31/12/2012 885.50p 890.00p 879.50p 888.00p 299694
28/12/2012 894.50p 897.00p 886.50p 888.00p 953067
27/12/2012 891.50p 898.50p 888.00p 892.50p 955882
24/12/2012 893.00p 899.50p 883.50p 894.50p 359083
21/12/2012 886.00p 894.50p 884.50p 889.50p 3647900
20/12/2012 883.50p 892.50p 880.24p 892.00p 2877073
19/12/2012 888.50p 890.00p 881.00p 883.00p 3500837
18/12/2012 873.50p 886.50p 871.50p 886.00p 2249004
17/12/2012 875.50p 878.50p 868.50p 870.00p 2077130
14/12/2012 872.00p 877.50p 867.00p 874.00p 2201513
13/12/2012 865.00p 870.50p 863.00p 870.00p 3153148
12/12/2012 872.00p 874.00p 862.50p 865.50p 3255954
11/12/2012 861.00p 872.50p 860.00p 870.50p 2687247
10/12/2012 859.50p 863.50p 852.00p 860.00p 3195342
07/12/2012 870.00p 874.50p 865.00p 869.50p 2171169
06/12/2012 867.50p 878.00p 865.00p 870.00p 4053074
05/12/2012 862.50p 864.50p 856.50p 864.00p 2025909
04/12/2012 857.00p 864.56p 855.50p 858.00p 2626478
03/12/2012 854.50p 862.00p 854.00p 856.00p 2445555
30/11/2012 858.00p 861.00p 852.50p 856.00p 3169067
29/11/2012 850.00p 858.50p 846.50p 857.00p 2341082
28/11/2012 845.00p 847.00p 837.00p 847.00p 2225359
27/11/2012 851.00p 855.00p 843.00p 846.00p 2296827
26/11/2012 845.50p 851.00p 842.00p 846.00p 2507850
23/11/2012 842.50p 850.50p 839.00p 848.00p 1887396
22/11/2012 828.00p 841.00p 824.00p 839.00p 2207649
21/11/2012 815.00p 826.50p 813.50p 825.00p 2447470

*Close Price adjusted for both dividends and splits