WPP (WPP) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
06/02/2012 776.50p 780.00p 768.00p 776.00p 2769042
03/02/2012 767.00p 779.00p 759.00p 779.00p 3379133
02/02/2012 760.00p 767.00p 756.50p 764.50p 2411045
01/02/2012 748.50p 761.50p 746.50p 760.50p 3214995
31/01/2012 740.00p 750.00p 737.00p 745.50p 4234025
30/01/2012 745.00p 748.50p 733.50p 737.50p 5040364
27/01/2012 751.50p 755.00p 746.00p 749.00p 2707066
26/01/2012 750.50p 761.00p 746.00p 753.00p 2686498
25/01/2012 751.50p 755.00p 745.50p 749.00p 2915840
24/01/2012 752.50p 755.50p 743.38p 751.50p 3437838
23/01/2012 746.50p 757.50p 743.50p 757.50p 3648718
20/01/2012 749.00p 751.50p 742.00p 745.00p 3708118
19/01/2012 750.00p 758.00p 738.50p 748.00p 5882388
18/01/2012 737.50p 748.00p 735.50p 746.00p 4153931
17/01/2012 744.00p 748.00p 738.00p 742.50p 3505678
16/01/2012 729.50p 738.50p 726.50p 738.00p 3071559
13/01/2012 737.00p 737.00p 719.00p 731.00p 4726539
12/01/2012 725.50p 735.00p 723.00p 732.50p 5732570
11/01/2012 721.50p 725.50p 711.50p 716.50p 6302463
10/01/2012 705.50p 730.07p 703.50p 724.50p 8451780
09/01/2012 690.00p 703.00p 689.00p 701.00p 6637696
06/01/2012 670.00p 693.00p 669.00p 690.00p 10882548
05/01/2012 682.00p 684.00p 667.50p 669.00p 2186431
04/01/2012 683.00p 688.50p 675.50p 679.00p 2853885
03/01/2012 689.50p 692.50p 673.50p 682.00p 3338024
30/12/2011 667.00p 676.50p 666.00p 675.50p 932096
29/12/2011 665.00p 670.50p 661.00p 668.00p 1820569
28/12/2011 663.00p 671.50p 660.00p 665.50p 1755800
23/12/2011 651.50p 661.50p 650.50p 660.00p 465476
22/12/2011 650.00p 658.33p 647.00p 650.50p 1582043
21/12/2011 656.50p 663.50p 648.00p 650.00p 2333446
20/12/2011 639.00p 655.00p 634.00p 650.50p 3882460
19/12/2011 635.50p 647.00p 635.50p 639.00p 2716935
16/12/2011 646.00p 646.00p 638.00p 643.00p 4418994
15/12/2011 638.00p 647.50p 636.00p 643.00p 3153511
14/12/2011 649.50p 656.85p 638.00p 638.00p 4765495
13/12/2011 650.50p 660.50p 645.00p 655.50p 4627429
12/12/2011 665.00p 667.00p 650.00p 650.00p 2882006
09/12/2011 656.00p 671.00p 656.00p 665.50p 3348741
08/12/2011 671.00p 680.50p 662.00p 662.50p 5330848
07/12/2011 678.50p 679.50p 659.00p 665.00p 4904541
06/12/2011 664.50p 680.00p 664.50p 672.00p 5183933
05/12/2011 677.50p 681.50p 669.00p 671.50p 2282434
02/12/2011 670.50p 677.50p 667.50p 673.50p 2712733
01/12/2011 668.00p 672.50p 661.00p 661.50p 3792324
30/11/2011 645.00p 668.50p 644.00p 668.00p 7469681
29/11/2011 643.50p 654.50p 638.50p 649.00p 4008562
28/11/2011 625.00p 645.50p 621.00p 643.00p 4370227
25/11/2011 617.50p 622.50p 610.00p 616.50p 4009135
24/11/2011 623.50p 626.50p 611.50p 616.50p 3998492
23/11/2011 622.50p 631.50p 618.00p 622.50p 5825400
22/11/2011 633.50p 639.50p 627.00p 627.00p 6835649
21/11/2011 642.00p 644.00p 627.50p 628.50p 7498645
18/11/2011 648.50p 656.00p 641.00p 645.50p 5047670
17/11/2011 664.00p 668.00p 654.47p 656.50p 5786508
16/11/2011 653.00p 669.50p 653.00p 664.00p 4582850
15/11/2011 655.50p 663.50p 655.00p 656.00p 4502917
14/11/2011 670.00p 674.00p 657.50p 662.00p 2117039
11/11/2011 652.50p 669.50p 646.50p 669.50p 3004675
10/11/2011 643.50p 657.00p 642.50p 651.00p 3861196
09/11/2011 677.50p 679.50p 647.50p 654.00p 4339357
08/11/2011 670.00p 675.50p 663.50p 664.50p 3633904
07/11/2011 662.00p 670.00p 649.50p 667.50p 3941899
04/11/2011 678.00p 678.50p 662.50p 663.50p 3566235
03/11/2011 643.50p 678.50p 642.00p 674.00p 6597122
02/11/2011 642.00p 656.50p 635.00p 653.50p 5940836
01/11/2011 637.00p 646.00p 625.50p 639.00p 12071825
31/10/2011 683.00p 686.50p 646.00p 646.00p 6801744
28/10/2011 680.00p 694.50p 671.50p 688.00p 6752156
27/10/2011 671.50p 682.50p 666.00p 677.00p 5398059
26/10/2011 650.50p 658.00p 646.00p 652.50p 4992142
25/10/2011 645.00p 658.50p 644.00p 650.50p 4819908
24/10/2011 634.00p 649.50p 630.50p 647.50p 3811278
21/10/2011 622.50p 633.50p 620.00p 632.00p 4992455
20/10/2011 625.00p 628.50p 613.50p 619.00p 7632273
19/10/2011 639.50p 643.00p 626.50p 630.50p 6413728
18/10/2011 634.50p 649.50p 632.00p 633.50p 7167374
17/10/2011 657.00p 663.50p 639.00p 640.00p 5554323
14/10/2011 633.50p 654.50p 633.50p 648.50p 4488236
13/10/2011 645.50p 650.00p 627.50p 630.50p 4114056
12/10/2011 623.00p 651.24p 621.50p 648.50p 4857381
11/10/2011 624.50p 632.00p 622.00p 631.00p 2416719
10/10/2011 629.00p 632.50p 621.00p 627.50p 3310380

*Close Price adjusted for both dividends and splits