WPP (WPP) Share Price

Media Sector

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

Date Open High Low Close* Volume
14/04/2011 732.00p 737.00p 722.25p 723.00p 3605905
13/04/2011 737.00p 744.00p 733.50p 734.00p 4862097
12/04/2011 740.00p 746.00p 732.50p 735.00p 5394416
11/04/2011 759.50p 762.00p 735.00p 746.50p 5701967
08/04/2011 773.50p 775.50p 757.00p 761.00p 5033778
07/04/2011 788.50p 791.00p 768.50p 769.00p 2807662
06/04/2011 789.00p 791.00p 783.00p 787.00p 2912942
05/04/2011 789.50p 791.00p 783.50p 787.50p 3007561
04/04/2011 785.50p 792.00p 782.00p 789.50p 2112575
01/04/2011 773.00p 791.50p 770.00p 788.00p 4313184
31/03/2011 781.50p 786.50p 768.50p 768.50p 4691952
30/03/2011 777.00p 788.51p 776.00p 781.00p 5203976
29/03/2011 762.50p 770.00p 753.00p 769.00p 3629584
28/03/2011 760.50p 766.00p 756.50p 760.50p 2776469
25/03/2011 762.50p 771.50p 759.00p 759.00p 5565071
24/03/2011 743.00p 763.50p 738.50p 756.50p 4277310
23/03/2011 753.50p 753.50p 741.50p 745.00p 4989873
22/03/2011 768.50p 768.50p 753.50p 757.00p 5101772
21/03/2011 765.00p 773.42p 762.50p 771.00p 3441249
18/03/2011 755.00p 765.50p 753.00p 760.00p 6679903
17/03/2011 744.00p 756.00p 743.00p 753.00p 4467112
16/03/2011 760.00p 765.50p 736.00p 738.00p 4780386
15/03/2011 754.50p 762.00p 743.00p 757.50p 6657697
14/03/2011 773.00p 783.00p 771.00p 772.00p 4144343
11/03/2011 772.00p 788.00p 770.00p 779.50p 6543215
10/03/2011 802.50p 802.50p 776.50p 776.50p 8545674
09/03/2011 808.50p 819.50p 803.00p 807.00p 4219051
08/03/2011 820.50p 823.50p 804.50p 807.50p 6930105
07/03/2011 814.00p 828.00p 812.00p 823.00p 4414643
04/03/2011 824.00p 830.00p 805.00p 814.50p 10519634
03/03/2011 833.50p 845.50p 833.50p 836.50p 4906377
02/03/2011 824.00p 838.26p 820.50p 831.50p 4722339
01/03/2011 851.00p 854.50p 828.50p 830.00p 4943285
28/02/2011 834.00p 854.50p 831.50p 846.50p 5111371
25/02/2011 821.50p 836.75p 821.00p 834.00p 4945472
24/02/2011 821.50p 824.50p 815.50p 820.50p 4840457
23/02/2011 832.50p 836.50p 828.50p 830.00p 5366138
22/02/2011 835.50p 840.00p 829.50p 837.00p 4131692
21/02/2011 841.50p 848.50p 838.00p 841.00p 3861953
18/02/2011 840.50p 845.00p 831.50p 845.00p 3649836
17/02/2011 844.00p 846.50p 834.00p 836.50p 4763950
16/02/2011 829.00p 846.50p 829.00p 843.50p 4767255
15/02/2011 836.50p 841.50p 826.00p 830.00p 6209082
14/02/2011 832.50p 837.00p 829.50p 836.50p 3344146
11/02/2011 825.00p 837.50p 815.50p 832.00p 3187819
10/02/2011 825.00p 864.00p 820.00p 824.00p 5524589
09/02/2011 816.50p 823.00p 811.00p 812.00p 3824021
08/02/2011 809.50p 817.00p 807.38p 817.00p 3329247
07/02/2011 795.00p 815.00p 795.00p 811.50p 5223610
04/02/2011 785.00p 795.50p 776.22p 793.50p 5933113
03/02/2011 778.50p 782.00p 768.00p 778.00p 12414124
02/02/2011 780.50p 787.50p 775.00p 778.50p 4546848
01/02/2011 775.50p 782.00p 774.00p 779.00p 3606012
31/01/2011 779.00p 779.00p 765.00p 772.50p 5966186
28/01/2011 782.00p 785.00p 776.50p 780.50p 4524204
27/01/2011 786.00p 795.00p 782.50p 786.00p 4005892
26/01/2011 780.00p 797.56p 778.50p 788.00p 5039687
25/01/2011 792.00p 796.50p 774.50p 777.00p 3873088
24/01/2011 794.50p 796.00p 788.00p 793.00p 2021930
21/01/2011 791.00p 797.00p 783.50p 794.50p 2654058
20/01/2011 795.00p 800.50p 784.50p 787.50p 5706205
19/01/2011 805.50p 806.50p 792.50p 793.50p 4853916
18/01/2011 781.00p 804.50p 781.00p 802.00p 6935517
17/01/2011 776.50p 783.00p 774.00p 778.00p 2861868
14/01/2011 774.50p 779.00p 765.50p 774.00p 3459641
13/01/2011 775.50p 777.50p 767.50p 774.50p 3810211
12/01/2011 779.00p 785.00p 771.00p 775.00p 4344971
11/01/2011 782.00p 785.00p 778.00p 779.00p 3632301
10/01/2011 799.50p 800.50p 777.00p 777.50p 4991500
07/01/2011 793.00p 797.50p 789.50p 794.50p 3429549
06/01/2011 784.00p 795.00p 779.00p 793.00p 6201945
05/01/2011 795.00p 795.50p 779.00p 780.50p 4664848
04/01/2011 793.00p 799.50p 790.00p 798.00p 3146437
31/12/2010 794.00p 799.00p 788.50p 789.50p 817261
30/12/2010 793.00p 798.00p 792.00p 795.00p 1245192
29/12/2010 789.00p 799.00p 788.50p 794.00p 1478460
24/12/2010 794.50p 798.50p 792.00p 794.00p 261399
23/12/2010 792.00p 797.50p 791.00p 794.50p 1285794
22/12/2010 794.00p 799.50p 791.40p 791.50p 1946229
21/12/2010 784.50p 796.00p 781.50p 794.50p 2453582
20/12/2010 785.50p 788.50p 776.50p 786.50p 1642204
17/12/2010 780.00p 789.00p 776.50p 783.00p 3941297
16/12/2010 785.00p 785.50p 774.50p 776.50p 2860277
15/12/2010 765.50p 774.00p 763.00p 772.00p 3269672
14/12/2010 772.50p 776.00p 763.00p 766.50p 2479827
13/12/2010 770.00p 779.00p 770.00p 775.00p 3017060
10/12/2010 777.00p 785.04p 767.50p 769.00p 2891259
09/12/2010 765.50p 778.00p 764.50p 776.50p 4185462
08/12/2010 760.00p 771.08p 758.50p 763.00p 4177550
07/12/2010 749.00p 764.50p 748.50p 764.00p 3534361
06/12/2010 754.00p 757.50p 748.00p 750.00p 1955906
03/12/2010 754.50p 769.00p 746.00p 755.00p 4818347
02/12/2010 730.50p 753.50p 726.50p 753.50p 3776082
01/12/2010 718.50p 734.47p 717.50p 728.50p 3926175
30/11/2010 714.50p 720.00p 711.50p 711.50p 4873656
29/11/2010 727.00p 730.50p 712.50p 712.50p 2547821
26/11/2010 722.50p 727.50p 715.00p 725.00p 2387737
25/11/2010 727.00p 730.00p 722.00p 728.00p 1387571
24/11/2010 717.00p 726.90p 715.50p 725.00p 3156003
23/11/2010 727.50p 729.50p 715.50p 715.50p 4998299
22/11/2010 744.50p 747.50p 732.50p 733.00p 2478445
19/11/2010 740.00p 743.00p 737.00p 741.50p 1933861
18/11/2010 733.50p 745.50p 732.00p 740.00p 2998914
17/11/2010 721.50p 733.00p 717.50p 729.50p 5190305
16/11/2010 732.00p 732.00p 719.00p 721.50p 3366930
15/11/2010 731.50p 735.50p 728.00p 734.50p 3795469
12/11/2010 725.50p 739.00p 724.00p 735.50p 2462984
11/11/2010 748.00p 748.50p 730.50p 732.00p 3915436
10/11/2010 747.50p 749.00p 741.50p 744.00p 2571347
09/11/2010 742.50p 754.00p 740.00p 749.50p 2984817
08/11/2010 757.00p 758.00p 745.50p 748.50p 2953335
05/11/2010 755.00p 758.94p 748.50p 755.00p 2646977
04/11/2010 750.00p 756.50p 746.00p 753.00p 4348487
03/11/2010 741.50p 748.00p 736.55p 744.00p 4612636
02/11/2010 733.50p 741.00p 731.00p 735.50p 5009715
01/11/2010 734.00p 739.00p 729.50p 735.00p 5398843
29/10/2010 715.00p 730.50p 715.00p 726.00p 6575662
28/10/2010 724.00p 726.00p 711.50p 718.50p 5877500
27/10/2010 727.00p 730.50p 718.00p 720.00p 3427237
26/10/2010 741.50p 748.50p 728.00p 732.00p 5525408
25/10/2010 735.50p 745.00p 735.50p 744.50p 4636011
22/10/2010 735.50p 739.00p 733.00p 733.50p 3617413
21/10/2010 723.50p 744.00p 722.00p 739.00p 15727383
20/10/2010 724.00p 733.50p 723.00p 727.50p 4084858
19/10/2010 730.50p 737.06p 729.00p 733.50p 6824025
18/10/2010 719.00p 735.29p 717.00p 732.00p 4408186
15/10/2010 717.50p 723.00p 715.00p 721.00p 5384703
14/10/2010 715.50p 716.50p 709.00p 716.00p 5627078
13/10/2010 711.50p 721.50p 710.00p 713.00p 4917941
12/10/2010 700.50p 707.00p 693.50p 705.00p 3504556
11/10/2010 699.50p 704.50p 699.00p 702.00p 2344782
08/10/2010 697.00p 701.50p 690.00p 697.00p 2979887
07/10/2010 705.50p 705.50p 692.50p 697.50p 5546468
06/10/2010 700.00p 708.50p 698.61p 703.00p 6015585
05/10/2010 696.50p 703.50p 688.50p 699.50p 9193482
04/10/2010 708.50p 709.50p 696.00p 696.50p 4168718
01/10/2010 703.00p 716.03p 703.00p 706.50p 4899356
30/09/2010 704.50p 715.50p 702.50p 704.50p 5109057
29/09/2010 719.50p 724.00p 705.50p 708.00p 6591095
28/09/2010 717.50p 721.00p 705.00p 716.50p 5827372
27/09/2010 724.00p 725.00p 717.50p 720.00p 2028791
24/09/2010 699.00p 722.57p 699.00p 722.50p 5520376
23/09/2010 713.50p 716.00p 695.50p 707.50p 4857338
22/09/2010 731.50p 731.50p 709.00p 709.50p 4925345
21/09/2010 728.50p 733.50p 725.00p 729.50p 4353627
20/09/2010 715.00p 729.50p 712.00p 729.00p 2650627
17/09/2010 720.00p 727.50p 711.50p 711.50p 5425990
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

*Close Price adjusted for both dividends and splits