WPP (WPP) Share Price

Media Sector

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

Date Open High Low Close* Volume
10/05/2013 1,103.00p 1,124.00p 1,098.00p 1,124.00p 1531231
09/05/2013 1,117.00p 1,120.00p 1,097.00p 1,108.00p 2733503
08/05/2013 1,099.00p 1,124.23p 1,095.00p 1,119.00p 2896779
07/05/2013 1,083.00p 1,094.55p 1,073.00p 1,094.00p 2642130
03/05/2013 1,085.00p 1,089.00p 1,076.00p 1,081.00p 2324927
02/05/2013 1,066.00p 1,085.00p 1,064.00p 1,082.00p 2503608
01/05/2013 1,072.00p 1,099.00p 1,057.00p 1,064.00p 1427831
30/04/2013 1,052.00p 1,067.00p 1,050.00p 1,064.00p 2802265
29/04/2013 1,053.00p 1,065.00p 1,044.00p 1,060.00p 2692422
26/04/2013 1,085.00p 1,090.00p 1,054.00p 1,065.00p 2854004
25/04/2013 1,065.00p 1,078.00p 1,057.00p 1,075.00p 2371544
24/04/2013 1,071.00p 1,079.00p 1,057.00p 1,066.00p 2015055
23/04/2013 1,039.00p 1,078.00p 1,033.00p 1,072.00p 2451115
22/04/2013 1,047.00p 1,057.00p 1,028.00p 1,034.00p 2162217
19/04/2013 1,034.00p 1,047.00p 1,023.00p 1,047.00p 2620105
18/04/2013 1,033.00p 1,033.14p 1,024.00p 1,027.00p 3200868
17/04/2013 1,057.00p 1,058.00p 1,022.00p 1,027.00p 2699476
16/04/2013 1,050.00p 1,053.00p 1,039.00p 1,048.00p 7804388
15/04/2013 1,077.00p 1,080.00p 1,024.64p 1,040.00p 4206812
12/04/2013 1,074.00p 1,082.00p 1,067.00p 1,078.00p 2137886
11/04/2013 1,048.00p 1,081.00p 1,047.00p 1,080.00p 2584823
10/04/2013 1,035.00p 1,053.00p 1,032.00p 1,051.00p 2358026
09/04/2013 1,042.00p 1,043.00p 1,027.00p 1,032.00p 1777395
08/04/2013 1,044.00p 1,052.00p 1,032.00p 1,034.00p 2651671
05/04/2013 1,053.00p 1,056.00p 1,020.00p 1,024.00p 2690304
04/04/2013 1,070.00p 1,076.00p 1,056.00p 1,056.00p 2848179
03/04/2013 1,067.00p 1,078.00p 1,062.57p 1,069.00p 1915836
02/04/2013 1,049.00p 1,073.00p 1,047.00p 1,066.00p 2779271
28/03/2013 1,041.00p 1,056.00p 1,038.00p 1,049.00p 2467120
27/03/2013 1,044.00p 1,050.00p 1,027.73p 1,041.00p 2465853
26/03/2013 1,052.00p 1,055.00p 1,044.00p 1,044.00p 1904190
25/03/2013 1,068.00p 1,073.00p 1,047.00p 1,050.00p 1788122
22/03/2013 1,058.00p 1,069.00p 1,058.00p 1,059.00p 1696112
21/03/2013 1,075.00p 1,076.00p 1,055.45p 1,065.00p 2419994
20/03/2013 1,087.00p 1,089.00p 1,074.00p 1,076.00p 2148442
19/03/2013 1,081.00p 1,083.70p 1,076.00p 1,081.00p 1971382
18/03/2013 1,062.00p 1,082.00p 1,060.00p 1,080.00p 1822608
15/03/2013 1,091.00p 1,091.00p 1,076.00p 1,083.00p 4904054
14/03/2013 1,095.00p 1,095.00p 1,075.00p 1,081.00p 3177894
13/03/2013 1,089.00p 1,092.00p 1,077.00p 1,086.00p 2840668
12/03/2013 1,075.00p 1,096.00p 1,074.24p 1,092.00p 2165432
11/03/2013 1,085.00p 1,090.00p 1,071.00p 1,077.00p 3224707
08/03/2013 1,094.00p 1,096.00p 1,082.00p 1,088.00p 4023131
07/03/2013 1,074.00p 1,089.00p 1,072.00p 1,086.00p 4547762
06/03/2013 1,085.00p 1,089.00p 1,074.00p 1,077.00p 2565118
05/03/2013 1,053.00p 1,091.00p 1,052.00p 1,080.00p 2907702
04/03/2013 1,063.00p 1,078.00p 1,060.00p 1,071.00p 2616343
01/03/2013 1,048.00p 1,083.00p 1,035.21p 1,058.00p 3613305
28/02/2013 1,042.00p 1,058.00p 1,031.00p 1,054.00p 4916187
27/02/2013 1,029.00p 1,037.00p 1,021.00p 1,033.00p 3136189
26/02/2013 1,033.00p 1,042.00p 1,022.00p 1,026.00p 3893619
25/02/2013 1,040.00p 1,054.00p 1,036.42p 1,042.00p 2780131
22/02/2013 1,032.00p 1,044.00p 1,030.00p 1,035.00p 4089535
21/02/2013 1,061.00p 1,067.00p 1,030.00p 1,033.00p 3453527
20/02/2013 1,060.00p 1,071.00p 1,057.00p 1,067.00p 1605368
19/02/2013 1,036.00p 1,063.00p 1,036.00p 1,060.00p 2069343
18/02/2013 1,045.00p 1,047.00p 1,035.00p 1,039.00p 1938278
15/02/2013 1,018.00p 1,051.00p 1,016.00p 1,047.00p 3555576
14/02/2013 1,026.00p 1,027.50p 1,015.00p 1,019.00p 2499286
13/02/2013 1,013.00p 1,027.00p 1,007.00p 1,025.00p 3408185
12/02/2013 1,010.00p 1,013.00p 1,003.00p 1,012.00p 2400645
11/02/2013 1,015.00p 1,019.00p 1,007.00p 1,011.00p 3068125
08/02/2013 1,004.00p 1,019.00p 1,002.00p 1,019.00p 2210165
07/02/2013 1,009.00p 1,009.00p 993.50p 1,001.00p 3701509
06/02/2013 1,008.00p 1,017.00p 1,004.00p 1,009.00p 2280424
05/02/2013 993.50p 1,010.00p 991.00p 1,001.00p 2532853
04/02/2013 1,013.00p 1,013.00p 994.00p 994.50p 2677530
01/02/2013 996.00p 1,014.00p 996.00p 1,010.00p 3508132
31/01/2013 988.00p 998.50p 985.50p 991.50p 5240026
30/01/2013 994.50p 1,005.00p 988.00p 990.00p 5058969
29/01/2013 970.00p 980.00p 969.50p 977.50p 2455033
28/01/2013 979.00p 980.00p 970.00p 971.00p 3072768
25/01/2013 972.00p 980.00p 970.50p 980.00p 2745384
24/01/2013 958.00p 979.50p 957.00p 976.50p 2622233
23/01/2013 966.50p 968.50p 956.50p 957.00p 4446282
22/01/2013 971.00p 973.50p 964.58p 966.50p 2564432
21/01/2013 973.50p 974.00p 969.50p 973.50p 2150683
18/01/2013 963.50p 980.50p 960.00p 974.00p 4090653
17/01/2013 953.00p 965.50p 951.00p 963.00p 5105253
16/01/2013 956.50p 962.00p 954.00p 955.00p 4193750
15/01/2013 948.00p 962.00p 946.00p 962.00p 7179665
14/01/2013 939.50p 945.50p 931.50p 945.00p 2935420
11/01/2013 921.50p 940.50p 920.50p 939.50p 4490375
10/01/2013 907.00p 921.50p 905.00p 920.50p 2555044
09/01/2013 909.00p 911.00p 905.50p 905.50p 3047895
08/01/2013 915.50p 921.00p 908.50p 908.50p 4613181
07/01/2013 925.00p 925.50p 914.00p 917.50p 1851807
04/01/2013 918.50p 925.59p 911.00p 925.50p 3030977
03/01/2013 923.50p 926.00p 911.00p 917.00p 2734472
02/01/2013 899.50p 924.00p 892.50p 920.50p 3670878
31/12/2012 885.50p 890.00p 879.50p 888.00p 299694
28/12/2012 894.50p 897.00p 886.50p 888.00p 953067
27/12/2012 891.50p 898.50p 888.00p 892.50p 955882
24/12/2012 893.00p 899.50p 883.50p 894.50p 359083
21/12/2012 886.00p 894.50p 884.50p 889.50p 3647900
20/12/2012 883.50p 892.50p 880.24p 892.00p 2877073
19/12/2012 888.50p 890.00p 881.00p 883.00p 3500837
18/12/2012 873.50p 886.50p 871.50p 886.00p 2249004
17/12/2012 875.50p 878.50p 868.50p 870.00p 2077130
14/12/2012 872.00p 877.50p 867.00p 874.00p 2201513
13/12/2012 865.00p 870.50p 863.00p 870.00p 3153148
12/12/2012 872.00p 874.00p 862.50p 865.50p 3255954
11/12/2012 861.00p 872.50p 860.00p 870.50p 2687247
10/12/2012 859.50p 863.50p 852.00p 860.00p 3195342
07/12/2012 870.00p 874.50p 865.00p 869.50p 2171169
06/12/2012 867.50p 878.00p 865.00p 870.00p 4053074
05/12/2012 862.50p 864.50p 856.50p 864.00p 2025909
04/12/2012 857.00p 864.56p 855.50p 858.00p 2626478
03/12/2012 854.50p 862.00p 854.00p 856.00p 2445555
30/11/2012 858.00p 861.00p 852.50p 856.00p 3169067
29/11/2012 850.00p 858.50p 846.50p 857.00p 2341082
28/11/2012 845.00p 847.00p 837.00p 847.00p 2225359
27/11/2012 851.00p 855.00p 843.00p 846.00p 2296827
26/11/2012 845.50p 851.00p 842.00p 846.00p 2507850
23/11/2012 842.50p 850.50p 839.00p 848.00p 1887396
22/11/2012 828.00p 841.00p 824.00p 839.00p 2207649
21/11/2012 815.00p 826.50p 813.50p 825.00p 2447470
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

*Close Price adjusted for both dividends and splits