WPP (WPP) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/03/2010 610.00p 622.00p 604.00p 621.50p 5928133
26/02/2010 598.50p 606.50p 597.00p 604.00p 4612546
25/02/2010 593.50p 605.50p 592.00p 596.00p 7252954
24/02/2010 595.00p 600.00p 589.00p 594.00p 4574661
23/02/2010 599.50p 604.00p 594.50p 597.00p 4663205
22/02/2010 602.00p 604.50p 598.50p 601.00p 3440249
19/02/2010 599.50p 603.50p 598.00p 600.00p 7525474
18/02/2010 603.50p 607.00p 599.50p 603.00p 4186774
17/02/2010 598.50p 607.50p 594.00p 603.50p 8905747
16/02/2010 595.00p 597.00p 587.50p 596.50p 3061129
15/02/2010 595.00p 600.50p 590.50p 592.00p 2656769
12/02/2010 598.00p 598.00p 590.00p 594.50p 5268025
11/02/2010 589.00p 598.50p 586.00p 593.00p 8771814
10/02/2010 579.00p 590.00p 576.50p 583.50p 12459810
09/02/2010 572.00p 580.50p 571.50p 576.50p 6193306
08/02/2010 575.00p 580.50p 569.00p 572.50p 3169068
05/02/2010 583.50p 587.50p 570.00p 574.00p 7785275
04/02/2010 599.00p 602.00p 583.00p 586.00p 7982952
03/02/2010 587.50p 602.50p 584.50p 599.50p 9680327
02/02/2010 587.50p 588.50p 580.00p 585.00p 6116345
01/02/2010 577.00p 587.38p 575.00p 586.00p 5086190
29/01/2010 589.50p 589.50p 577.50p 581.50p 6501289
28/01/2010 593.50p 595.00p 580.50p 581.50p 5529251
27/01/2010 587.00p 590.50p 581.50p 586.00p 4163999
26/01/2010 590.00p 594.00p 586.00p 589.50p 3990968
25/01/2010 589.50p 601.50p 588.00p 596.00p 3388771
22/01/2010 600.50p 610.50p 594.50p 595.50p 5377862
21/01/2010 606.00p 615.50p 602.50p 605.00p 5434067
20/01/2010 594.50p 606.00p 592.00p 602.00p 4969779
19/01/2010 604.00p 605.00p 593.50p 596.50p 3409862
18/01/2010 601.50p 605.50p 598.50p 605.00p 1871788
15/01/2010 608.00p 615.00p 600.50p 601.00p 5212952
14/01/2010 612.00p 614.50p 606.00p 609.00p 2387486
13/01/2010 606.50p 611.79p 603.60p 609.00p 4301172
12/01/2010 614.50p 617.50p 607.00p 610.00p 2487819
11/01/2010 619.50p 626.50p 614.50p 616.00p 3410762
08/01/2010 617.50p 627.50p 616.00p 626.00p 5187236
07/01/2010 610.50p 616.50p 606.50p 615.50p 2573495
06/01/2010 606.50p 611.50p 603.00p 611.50p 3103577
05/01/2010 614.50p 619.00p 604.50p 606.50p 4222534
04/01/2010 602.00p 618.00p 599.00p 617.00p 2488786
31/12/2009 605.00p 609.50p 605.00p 609.50p 631178
30/12/2009 604.00p 609.50p 602.50p 607.00p 1200467
29/12/2009 607.00p 610.00p 601.00p 607.50p 1581894
24/12/2009 598.00p 603.50p 598.00p 603.50p 512580
23/12/2009 603.50p 604.50p 599.00p 602.00p 2467302
22/12/2009 604.00p 610.50p 599.50p 600.00p 2903484
21/12/2009 598.50p 606.00p 596.50p 604.00p 2227580
18/12/2009 601.50p 614.00p 596.44p 596.50p 7012102
17/12/2009 611.50p 617.50p 608.00p 610.00p 3860783
16/12/2009 613.00p 615.00p 608.00p 614.50p 4038935
15/12/2009 613.00p 616.00p 602.00p 610.50p 3456479
14/12/2009 617.50p 620.00p 608.00p 610.50p 4988732
11/12/2009 593.00p 615.00p 593.00p 613.50p 7865994
10/12/2009 585.00p 594.00p 583.50p 590.00p 5633941
09/12/2009 591.00p 599.00p 585.00p 586.50p 7082990
08/12/2009 586.00p 604.50p 582.00p 589.50p 6974914
07/12/2009 583.50p 593.00p 580.50p 588.50p 3100477
04/12/2009 587.50p 590.50p 580.00p 586.00p 4880991
03/12/2009 595.00p 600.50p 588.50p 589.50p 3308911
02/12/2009 585.50p 593.50p 582.50p 592.00p 3952946
01/12/2009 571.50p 583.50p 569.50p 583.50p 7813307
30/11/2009 574.00p 575.00p 567.00p 568.00p 3168788
27/11/2009 562.50p 576.07p 562.50p 575.50p 2810023
26/11/2009 580.00p 584.00p 571.50p 573.00p 5136931
25/11/2009 580.50p 584.00p 573.00p 582.50p 3814297
24/11/2009 577.00p 580.50p 569.50p 574.00p 2107671
23/11/2009 574.50p 586.50p 572.00p 577.50p 4004676
20/11/2009 570.50p 579.00p 570.00p 571.50p 7863918
19/11/2009 582.00p 582.00p 568.00p 570.50p 5836758
18/11/2009 586.00p 590.10p 580.50p 581.00p 3261200
17/11/2009 590.50p 594.50p 585.00p 586.00p 6558639
16/11/2009 573.50p 590.50p 570.50p 590.00p 4734596
13/11/2009 570.00p 573.50p 568.00p 572.00p 2697793
12/11/2009 571.50p 572.50p 564.00p 568.00p 4370507
11/11/2009 573.50p 573.50p 561.00p 569.50p 6034691
10/11/2009 566.00p 571.00p 562.50p 564.00p 3133598
09/11/2009 571.00p 574.00p 562.50p 568.50p 4405932
06/11/2009 562.00p 573.50p 561.00p 568.00p 4162797
05/11/2009 552.00p 564.50p 545.50p 561.50p 6811173
04/11/2009 545.00p 555.00p 540.00p 552.50p 4303353
03/11/2009 541.50p 547.00p 534.00p 540.00p 4863444
02/11/2009 544.50p 554.00p 543.00p 548.50p 5443798
30/10/2009 562.50p 578.00p 543.50p 548.50p 11512360
29/10/2009 533.50p 550.00p 528.00p 545.00p 7273871
28/10/2009 550.00p 553.00p 532.50p 533.50p 6984261
27/10/2009 554.50p 560.50p 548.00p 552.50p 5120536
26/10/2009 557.50p 564.50p 550.00p 553.00p 4718901
23/10/2009 559.50p 571.00p 554.50p 556.00p 5437665
22/10/2009 564.50p 566.00p 553.00p 556.50p 8909452
21/10/2009 590.00p 590.00p 565.50p 572.50p 10350684
20/10/2009 597.00p 597.00p 587.50p 587.50p 5743845
19/10/2009 583.50p 599.00p 583.50p 596.00p 3284721
16/10/2009 598.00p 598.50p 580.00p 583.50p 7131890
15/10/2009 593.00p 600.00p 589.00p 596.50p 6747873
14/10/2009 583.00p 598.50p 583.00p 593.50p 6717220
13/10/2009 570.00p 580.00p 570.00p 575.00p 6921770
12/10/2009 562.50p 577.00p 560.00p 574.50p 7031819
09/10/2009 554.00p 564.50p 553.00p 562.50p 6747438
08/10/2009 549.00p 564.00p 545.50p 555.50p 9671428
07/10/2009 540.00p 548.00p 536.50p 542.50p 5836332
06/10/2009 534.00p 550.00p 531.00p 546.50p 4995917
05/10/2009 526.00p 533.00p 521.00p 531.00p 3721477
02/10/2009 538.00p 539.00p 520.50p 526.00p 5527483
01/10/2009 535.00p 546.00p 532.50p 541.50p 6824545
30/09/2009 544.00p 549.50p 532.50p 537.00p 4771984
29/09/2009 541.50p 551.00p 537.50p 544.00p 4244942
28/09/2009 536.00p 540.50p 527.50p 539.50p 4272639
25/09/2009 538.50p 546.00p 534.50p 538.00p 3585549
24/09/2009 547.00p 550.00p 532.00p 536.50p 6415672
23/09/2009 544.50p 557.00p 543.50p 551.00p 4841890
22/09/2009 535.50p 546.50p 531.00p 543.50p 5145828
21/09/2009 535.50p 541.00p 532.00p 535.50p 4454450

*Close Price adjusted for both dividends and splits