WPP (WPP) Share Price

Media Sector

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

Date Open High Low Close* Volume
28/02/2014 1,279.00p 1,318.00p 1,278.00p 1,308.00p 7993437
27/02/2014 1,250.00p 1,290.00p 1,236.00p 1,285.00p 11267106
26/02/2014 1,343.00p 1,347.10p 1,329.82p 1,331.00p 3090743
25/02/2014 1,349.00p 1,353.00p 1,329.00p 1,343.00p 4397528
24/02/2014 1,342.00p 1,349.00p 1,326.84p 1,349.00p 3097976
21/02/2014 1,365.00p 1,370.00p 1,342.00p 1,343.00p 3379101
20/02/2014 1,348.00p 1,357.00p 1,338.00p 1,357.00p 2187423
19/02/2014 1,351.00p 1,363.00p 1,344.00p 1,357.00p 2318574
18/02/2014 1,365.00p 1,367.00p 1,353.00p 1,358.00p 3161977
17/02/2014 1,344.00p 1,363.18p 1,344.00p 1,360.00p 1993026
14/02/2014 1,345.00p 1,351.00p 1,338.00p 1,346.00p 2768510
13/02/2014 1,344.00p 1,351.00p 1,332.00p 1,343.00p 4275405
12/02/2014 1,344.00p 1,351.00p 1,320.34p 1,351.00p 4557143
11/02/2014 1,314.00p 1,336.00p 1,304.19p 1,334.00p 3706284
10/02/2014 1,307.00p 1,311.00p 1,299.50p 1,307.00p 2321549
07/02/2014 1,310.00p 1,314.00p 1,295.00p 1,302.00p 3207554
06/02/2014 1,284.00p 1,302.00p 1,270.50p 1,300.00p 4248849
05/02/2014 1,271.00p 1,286.00p 1,264.00p 1,272.00p 3196950
04/02/2014 1,264.00p 1,284.00p 1,244.00p 1,267.00p 5860875
03/02/2014 1,270.00p 1,284.00p 1,258.74p 1,265.00p 3914098
31/01/2014 1,279.00p 1,291.00p 1,243.00p 1,277.00p 4298231
30/01/2014 1,291.00p 1,291.00p 1,263.00p 1,274.00p 4267499
29/01/2014 1,299.00p 1,314.00p 1,271.00p 1,287.00p 3509873
28/01/2014 1,280.00p 1,299.00p 1,272.00p 1,291.00p 3414423
27/01/2014 1,300.00p 1,304.00p 1,268.00p 1,272.00p 4100623
24/01/2014 1,326.00p 1,332.00p 1,299.00p 1,300.00p 3698657
23/01/2014 1,343.00p 1,344.00p 1,319.00p 1,320.00p 3375872
22/01/2014 1,351.00p 1,364.00p 1,338.84p 1,343.00p 2040010
21/01/2014 1,354.00p 1,366.00p 1,348.00p 1,350.00p 2552479
20/01/2014 1,353.00p 1,363.00p 1,348.00p 1,353.00p 2607482
17/01/2014 1,370.00p 1,375.28p 1,350.00p 1,353.00p 2967667
16/01/2014 1,380.00p 1,386.00p 1,361.64p 1,365.00p 2073762
15/01/2014 1,372.00p 1,391.00p 1,364.00p 1,383.00p 3959918
14/01/2014 1,344.00p 1,364.00p 1,334.00p 1,364.00p 2654502
13/01/2014 1,368.00p 1,371.00p 1,356.00p 1,359.00p 1930051
10/01/2014 1,344.00p 1,370.00p 1,342.00p 1,364.00p 2754301
09/01/2014 1,347.00p 1,363.00p 1,334.00p 1,335.00p 2094681
08/01/2014 1,360.00p 1,367.00p 1,341.00p 1,345.00p 2925602
07/01/2014 1,367.00p 1,371.00p 1,353.18p 1,367.00p 1878581
06/01/2014 1,380.00p 1,385.00p 1,359.00p 1,361.00p 2994435
03/01/2014 1,371.00p 1,385.00p 1,358.52p 1,382.00p 1402254
02/01/2014 1,387.00p 1,391.00p 1,371.00p 1,371.00p 1889358
31/12/2013 1,373.00p 1,382.00p 1,373.00p 1,380.00p 481889
30/12/2013 1,382.00p 1,388.92p 1,369.00p 1,377.00p 1191559
27/12/2013 1,381.00p 1,384.00p 1,374.36p 1,383.00p 1376252
24/12/2013 1,373.00p 1,385.00p 1,361.32p 1,374.00p 657401
23/12/2013 1,356.00p 1,369.00p 1,351.00p 1,368.00p 1236344
20/12/2013 1,350.00p 1,363.00p 1,335.00p 1,350.00p 3868802
19/12/2013 1,315.00p 1,346.00p 1,298.00p 1,346.00p 2925401
18/12/2013 1,309.00p 1,315.00p 1,298.00p 1,298.00p 3221023
17/12/2013 1,312.00p 1,319.00p 1,302.00p 1,302.00p 2067916
16/12/2013 1,293.00p 1,319.00p 1,293.00p 1,319.00p 1916781
13/12/2013 1,285.00p 1,304.00p 1,284.00p 1,300.00p 2798585
12/12/2013 1,306.00p 1,312.00p 1,285.00p 1,285.00p 3065832
11/12/2013 1,314.00p 1,327.00p 1,309.00p 1,312.00p 2453695
10/12/2013 1,323.00p 1,331.70p 1,305.00p 1,309.00p 2644533
09/12/2013 1,320.00p 1,328.00p 1,317.00p 1,318.00p 2513717
06/12/2013 1,313.00p 1,318.00p 1,301.00p 1,314.00p 3052017
05/12/2013 1,324.00p 1,331.00p 1,309.00p 1,310.00p 2439517
04/12/2013 1,336.00p 1,336.00p 1,313.00p 1,329.00p 2810628
03/12/2013 1,332.00p 1,342.01p 1,316.00p 1,317.00p 4714523
02/12/2013 1,351.00p 1,355.00p 1,339.00p 1,339.00p 3177527
29/11/2013 1,350.00p 1,363.00p 1,350.00p 1,351.00p 1777991
28/11/2013 1,364.00p 1,371.00p 1,352.00p 1,353.00p 2099527
27/11/2013 1,346.00p 1,367.00p 1,346.00p 1,355.00p 2138092
26/11/2013 1,355.00p 1,366.00p 1,341.61p 1,347.00p 2961161
25/11/2013 1,382.00p 1,388.00p 1,351.00p 1,355.00p 3579149
22/11/2013 1,350.00p 1,378.00p 1,348.00p 1,371.00p 2170629
21/11/2013 1,336.00p 1,352.00p 1,329.00p 1,348.00p 2812863
20/11/2013 1,330.00p 1,334.00p 1,319.00p 1,329.00p 1941156
19/11/2013 1,346.00p 1,352.00p 1,323.89p 1,330.00p 3426913
18/11/2013 1,351.00p 1,358.00p 1,344.00p 1,352.00p 2028565
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

*Close Price adjusted for both dividends and splits