WPP (WPP) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/11/2012 813.50p 820.00p 811.00p 814.00p 2637137
19/11/2012 808.00p 815.81p 806.50p 815.50p 2339885
16/11/2012 803.00p 808.50p 801.00p 802.00p 4513918
15/11/2012 803.50p 805.50p 800.00p 803.50p 2617105
14/11/2012 804.50p 811.50p 800.50p 807.00p 2787333
13/11/2012 801.00p 813.00p 796.50p 812.50p 4615899
12/11/2012 809.50p 827.00p 809.00p 811.00p 4680462
09/11/2012 808.00p 811.00p 800.40p 808.00p 2397350
08/11/2012 820.50p 820.50p 804.50p 808.00p 3182848
07/11/2012 829.50p 831.00p 810.00p 815.50p 4522088
06/11/2012 814.00p 827.50p 814.00p 826.00p 3051819
05/11/2012 812.00p 814.00p 804.00p 812.50p 2085998
02/11/2012 815.50p 817.50p 806.50p 815.50p 2896800
01/11/2012 799.00p 817.50p 799.00p 817.50p 4546254
31/10/2012 792.00p 803.80p 790.36p 799.50p 4149763
30/10/2012 789.00p 798.50p 788.00p 795.50p 1581017
29/10/2012 793.50p 797.50p 780.99p 788.00p 2979333
26/10/2012 782.00p 805.00p 779.00p 800.50p 4744103
25/10/2012 770.00p 795.23p 766.00p 789.50p 10067455
24/10/2012 819.00p 825.50p 806.50p 808.00p 5356976
23/10/2012 838.50p 841.00p 818.50p 820.50p 3374687
22/10/2012 840.00p 845.00p 833.00p 838.00p 3764984
19/10/2012 846.50p 850.00p 837.00p 840.00p 4391992
18/10/2012 851.50p 852.50p 842.00p 850.00p 2943729
17/10/2012 857.00p 859.50p 846.50p 849.50p 3009381
16/10/2012 861.50p 867.00p 847.50p 854.50p 9940780
15/10/2012 853.00p 861.00p 852.50p 856.00p 2091907
12/10/2012 861.50p 862.78p 852.50p 855.00p 2069446
11/10/2012 854.50p 870.50p 854.50p 867.50p 1660192
10/10/2012 860.00p 862.00p 855.50p 858.00p 3526496
09/10/2012 865.50p 874.50p 864.00p 871.50p 2972239
08/10/2012 871.50p 873.00p 865.00p 868.00p 2476225
05/10/2012 861.00p 878.00p 856.00p 878.00p 5391317
04/10/2012 858.00p 863.50p 854.50p 859.50p 3428250
03/10/2012 853.50p 857.00p 850.00p 856.00p 1932750
02/10/2012 843.00p 860.50p 839.50p 858.00p 4672171
01/10/2012 843.00p 850.50p 840.50p 846.50p 7468214
28/09/2012 857.50p 860.00p 841.50p 841.50p 4657347
27/09/2012 859.00p 861.50p 847.50p 853.00p 2884880
26/09/2012 863.50p 867.50p 852.50p 853.50p 3477047
25/09/2012 866.50p 874.00p 863.00p 872.50p 2748858
24/09/2012 865.00p 868.50p 858.00p 866.50p 3815262
21/09/2012 870.00p 871.50p 864.00p 870.00p 4580454
20/09/2012 855.50p 868.50p 854.00p 868.50p 6609939
19/09/2012 849.00p 862.50p 847.00p 860.50p 4152602
18/09/2012 851.50p 861.50p 843.50p 847.50p 4341784
17/09/2012 860.50p 863.50p 851.00p 856.00p 5463913
14/09/2012 860.00p 866.00p 851.50p 864.00p 4603960
13/09/2012 844.00p 851.00p 840.50p 848.00p 3399032
12/09/2012 838.50p 849.00p 836.00p 837.50p 3798137
11/09/2012 839.50p 841.50p 831.34p 837.00p 4513229
10/09/2012 836.00p 844.00p 833.00p 843.00p 2909543
07/09/2012 830.50p 841.00p 828.50p 836.00p 2947691
06/09/2012 816.50p 830.00p 814.50p 827.50p 3738576
05/09/2012 809.00p 819.50p 809.00p 815.50p 2846652
04/09/2012 821.50p 822.50p 805.00p 810.50p 3151405
03/09/2012 811.50p 827.00p 810.00p 822.00p 2615246
31/08/2012 815.00p 820.00p 806.00p 815.00p 5744509
30/08/2012 793.00p 821.50p 789.50p 818.50p 14322995
29/08/2012 834.50p 844.00p 831.25p 831.50p 3941598
28/08/2012 837.00p 840.18p 833.00p 836.50p 2738049
24/08/2012 849.50p 851.00p 831.50p 843.00p 5301481
23/08/2012 857.00p 858.50p 846.00p 851.50p 2912762
22/08/2012 857.50p 859.00p 844.50p 849.50p 2668603
21/08/2012 861.00p 864.50p 856.50p 863.50p 2884121
20/08/2012 860.00p 868.00p 854.00p 856.50p 3451875
17/08/2012 854.00p 860.59p 851.50p 860.50p 3391316
16/08/2012 859.00p 860.00p 847.50p 852.00p 3187767
15/08/2012 853.50p 857.50p 849.72p 856.00p 2898524
14/08/2012 856.00p 857.00p 848.00p 854.50p 3947499
13/08/2012 864.50p 864.50p 849.97p 853.00p 2130923
10/08/2012 856.00p 866.50p 855.00p 863.50p 3526354
09/08/2012 853.50p 861.00p 849.00p 858.00p 3531466
08/08/2012 848.00p 851.50p 842.50p 850.00p 2830857
07/08/2012 846.50p 852.50p 841.63p 850.50p 2101764
06/08/2012 828.00p 847.50p 823.50p 846.00p 2887758
03/08/2012 801.50p 830.50p 799.00p 829.50p 2775923
02/08/2012 817.00p 822.50p 798.50p 799.50p 5339309
01/08/2012 811.50p 818.50p 805.00p 818.50p 3629223
31/07/2012 820.00p 826.50p 808.00p 808.00p 3552337
30/07/2012 834.50p 840.50p 822.00p 825.00p 2980642
27/07/2012 824.00p 834.50p 812.50p 831.50p 2729573
26/07/2012 807.50p 826.50p 805.00p 817.50p 5472530
25/07/2012 791.00p 811.00p 789.50p 807.00p 3653348
24/07/2012 792.50p 807.49p 790.00p 790.50p 2131654
23/07/2012 811.00p 812.00p 789.50p 792.00p 3202956
20/07/2012 819.50p 828.00p 816.50p 820.50p 5546200
19/07/2012 813.00p 819.58p 803.00p 819.50p 3780178
18/07/2012 797.00p 810.50p 791.00p 810.50p 2449581
17/07/2012 790.50p 797.50p 786.00p 793.00p 3085326
16/07/2012 795.50p 795.50p 781.50p 786.00p 3686747
13/07/2012 789.50p 800.00p 789.00p 797.00p 3765912
12/07/2012 784.50p 796.50p 777.00p 785.50p 6149407
11/07/2012 804.50p 805.50p 784.00p 784.50p 3811013
10/07/2012 810.00p 814.50p 803.50p 808.00p 3168774
09/07/2012 800.00p 800.50p 791.00p 795.00p 2086400
06/07/2012 801.00p 802.00p 795.03p 798.50p 2593339
05/07/2012 803.00p 811.50p 795.50p 801.50p 2762202
04/07/2012 812.50p 815.00p 802.50p 805.00p 2470379
03/07/2012 800.00p 811.00p 789.64p 810.00p 3117436
02/07/2012 780.00p 796.50p 772.00p 796.00p 4704635
29/06/2012 766.50p 782.00p 764.00p 773.00p 3269325
28/06/2012 752.00p 759.50p 745.50p 752.50p 2349695
27/06/2012 745.50p 755.50p 739.50p 754.50p 3164601
26/06/2012 742.50p 748.50p 738.50p 743.00p 3527696
25/06/2012 760.00p 763.00p 743.00p 743.00p 5440827
22/06/2012 770.00p 772.00p 761.50p 763.00p 2351716
21/06/2012 775.00p 780.50p 772.50p 777.00p 3586093
20/06/2012 767.00p 780.50p 764.95p 777.50p 3745261
19/06/2012 753.00p 769.00p 752.50p 767.00p 2902939
18/06/2012 757.50p 760.50p 748.00p 753.00p 2346741
15/06/2012 748.50p 751.50p 740.50p 747.00p 6992299
14/06/2012 746.50p 750.00p 734.00p 744.50p 4320204
13/06/2012 772.50p 772.50p 746.50p 753.00p 5912027
12/06/2012 761.50p 769.00p 756.50p 768.00p 4030240
11/06/2012 779.00p 780.50p 760.50p 763.50p 3776711
08/06/2012 760.50p 765.50p 749.50p 762.00p 3823759
07/06/2012 766.50p 773.00p 752.50p 766.50p 3852715
06/06/2012 743.00p 760.50p 733.00p 760.00p 6678554
01/06/2012 776.00p 776.00p 739.50p 743.50p 8645566
31/05/2012 787.00p 787.50p 765.50p 774.00p 5931368
30/05/2012 796.50p 796.50p 783.87p 785.00p 3849644
29/05/2012 794.50p 801.00p 792.00p 799.00p 3357615
28/05/2012 786.50p 799.00p 786.50p 795.00p 1867639
25/05/2012 798.50p 802.50p 773.50p 782.00p 2717196
24/05/2012 782.00p 791.50p 768.00p 789.50p 2585068
23/05/2012 783.00p 785.29p 772.00p 772.00p 3969423
22/05/2012 781.50p 791.50p 778.50p 791.50p 3921594
21/05/2012 768.00p 782.50p 762.50p 775.50p 2693244
18/05/2012 775.50p 779.50p 763.00p 767.00p 4339904
17/05/2012 798.00p 800.50p 784.50p 787.50p 3154713
16/05/2012 795.50p 803.00p 787.00p 798.00p 3827770
15/05/2012 804.00p 813.00p 796.00p 803.50p 2388738
14/05/2012 820.00p 820.00p 795.50p 802.50p 3042732
11/05/2012 812.50p 824.00p 805.50p 823.00p 2398403
10/05/2012 813.50p 814.50p 798.50p 813.00p 3406479
09/05/2012 815.50p 819.00p 797.00p 808.50p 4172737
08/05/2012 831.00p 838.50p 809.00p 812.50p 4691561
04/05/2012 846.00p 848.50p 819.50p 825.00p 2963870
03/05/2012 845.00p 855.00p 842.50p 847.50p 2342058
02/05/2012 849.50p 855.71p 837.50p 840.50p 3275370
01/05/2012 836.50p 851.00p 835.00p 848.00p 1032645
30/04/2012 851.50p 855.50p 833.50p 833.50p 2626419
27/04/2012 839.00p 848.50p 831.50p 844.00p 4449184
26/04/2012 848.50p 850.50p 824.50p 838.00p 3207315
25/04/2012 836.00p 847.00p 826.50p 846.50p 2378385
24/04/2012 828.00p 838.50p 826.00p 833.00p 2418515
23/04/2012 839.00p 843.00p 819.50p 824.00p 3379737
20/04/2012 852.00p 860.00p 836.50p 843.00p 4319538
19/04/2012 862.00p 863.00p 844.00p 855.50p 5833570
18/04/2012 861.50p 863.00p 853.00p 859.50p 2915419
17/04/2012 844.00p 863.00p 843.50p 863.00p 5052020
16/04/2012 835.00p 847.50p 835.00p 843.50p 2268199
13/04/2012 859.50p 859.50p 836.00p 841.00p 4282655
12/04/2012 832.00p 861.50p 832.00p 859.50p 4453861
11/04/2012 820.00p 834.00p 816.50p 833.50p 5193608
10/04/2012 835.00p 837.00p 821.00p 821.00p 5317050
05/04/2012 827.50p 845.00p 825.50p 844.00p 5327412
04/04/2012 861.50p 861.50p 825.00p 827.00p 5028509
03/04/2012 872.00p 873.50p 859.00p 859.50p 3413663
02/04/2012 858.50p 873.50p 852.50p 873.50p 3369902
30/03/2012 847.50p 855.50p 844.00p 854.50p 8639430
29/03/2012 860.50p 863.50p 848.00p 849.50p 4878437
28/03/2012 866.00p 876.50p 860.00p 862.50p 5513838
27/03/2012 877.00p 884.50p 866.00p 867.50p 3893449
26/03/2012 863.50p 880.75p 861.50p 880.00p 4532779
23/03/2012 870.00p 877.00p 854.00p 861.50p 4575836
22/03/2012 853.50p 868.50p 849.50p 861.50p 5344102
21/03/2012 850.00p 857.50p 846.50p 854.50p 3595627
20/03/2012 859.50p 861.00p 846.50p 847.50p 5973425
19/03/2012 860.00p 868.00p 852.30p 865.00p 4248897
16/03/2012 839.50p 860.34p 833.50p 860.00p 6072554
15/03/2012 833.50p 842.00p 831.50p 836.50p 3594479
14/03/2012 839.50p 844.50p 834.50p 835.00p 5574270
13/03/2012 825.50p 838.00p 824.50p 835.00p 3140721
12/03/2012 821.50p 827.00p 817.50p 821.50p 3659655
09/03/2012 823.00p 832.50p 821.50p 821.50p 2978373
08/03/2012 814.00p 827.00p 809.50p 825.50p 4110783
07/03/2012 803.00p 818.00p 797.00p 809.50p 3641773
06/03/2012 807.50p 811.50p 798.50p 799.00p 6364426
05/03/2012 822.00p 825.00p 809.50p 812.00p 4876047
02/03/2012 829.50p 837.00p 824.00p 828.00p 3912091
01/03/2012 806.00p 843.16p 806.00p 827.50p 8937135
29/02/2012 809.50p 815.00p 801.50p 803.50p 5518024
28/02/2012 799.00p 815.00p 796.50p 815.00p 4686001
27/02/2012 800.00p 801.50p 789.50p 795.50p 3974534
24/02/2012 811.00p 816.50p 801.50p 801.50p 3523335
23/02/2012 799.50p 808.00p 796.50p 808.00p 3861018
22/02/2012 797.50p 803.50p 787.50p 802.00p 3294382
21/02/2012 818.50p 819.50p 797.50p 799.50p 4933620
20/02/2012 815.50p 819.83p 812.50p 816.50p 1934711
17/02/2012 814.00p 822.00p 809.00p 811.00p 2445780
16/02/2012 804.50p 811.00p 797.00p 811.00p 3482615
15/02/2012 803.00p 811.00p 798.00p 809.00p 3711846
14/02/2012 791.00p 801.00p 788.50p 799.00p 3641622
13/02/2012 784.50p 794.50p 778.50p 793.50p 3262173
10/02/2012 780.50p 784.00p 774.00p 778.50p 2793582
09/02/2012 790.50p 793.23p 776.00p 780.00p 4184568
08/02/2012 792.00p 796.50p 786.00p 786.50p 2557949
07/02/2012 793.50p 796.00p 776.00p 789.00p 6805968

*Close Price adjusted for both dividends and splits