WPP (WPP) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/10/2011 617.00p 629.50p 611.00p 627.00p 4322700
06/10/2011 594.50p 613.50p 590.00p 613.50p 9567513
05/10/2011 592.50p 592.50p 578.00p 589.00p 7421243
04/10/2011 584.50p 588.00p 570.50p 578.00p 6019662
03/10/2011 589.50p 599.00p 582.00p 594.50p 3933450
30/09/2011 624.50p 629.00p 597.50p 601.00p 5803190
29/09/2011 626.50p 640.00p 622.50p 629.50p 3130328
28/09/2011 633.50p 649.50p 625.50p 628.50p 4588370
27/09/2011 623.50p 641.50p 609.00p 641.50p 5105779
26/09/2011 592.00p 626.00p 590.00p 609.00p 5598672
23/09/2011 600.00p 602.00p 580.00p 601.50p 4533737
22/09/2011 604.50p 605.50p 591.00p 593.50p 5815132
21/09/2011 625.50p 627.50p 618.00p 619.50p 4114047
20/09/2011 611.00p 626.00p 611.00p 622.00p 3603421
19/09/2011 619.00p 623.00p 611.50p 616.00p 2866917
16/09/2011 635.50p 637.00p 625.50p 628.50p 6395146
15/09/2011 620.00p 632.00p 618.50p 626.00p 4713751
14/09/2011 594.50p 614.50p 594.50p 614.50p 6654524
13/09/2011 602.00p 608.00p 582.50p 604.00p 5469307
12/09/2011 591.50p 597.04p 580.50p 590.00p 1990098
09/09/2011 625.00p 626.50p 603.50p 606.50p 4989799
08/09/2011 618.00p 629.00p 612.50p 626.00p 4707584
07/09/2011 606.00p 620.00p 601.50p 618.00p 5945062
06/09/2011 594.50p 605.00p 583.50p 592.00p 6741916
05/09/2011 607.00p 613.00p 590.50p 594.50p 4854931
02/09/2011 638.50p 640.00p 616.50p 618.00p 8026085
01/09/2011 643.00p 648.50p 634.00p 644.00p 4998541
31/08/2011 634.50p 653.50p 633.50p 644.00p 7593316
30/08/2011 622.00p 638.50p 621.50p 629.00p 5391437
26/08/2011 614.00p 661.94p 602.00p 615.00p 5886014
25/08/2011 626.50p 631.50p 606.50p 611.00p 5543498
24/08/2011 592.00p 630.50p 580.00p 623.00p 10237369
23/08/2011 582.00p 588.50p 572.50p 580.00p 7984275
22/08/2011 580.50p 596.50p 575.00p 578.50p 7091690
19/08/2011 600.00p 600.00p 573.00p 590.00p 8745756
18/08/2011 616.00p 622.50p 590.00p 601.00p 7813316
17/08/2011 627.50p 635.05p 619.00p 625.00p 5225340
16/08/2011 637.00p 640.00p 622.00p 631.00p 5981253
15/08/2011 641.50p 648.07p 631.24p 640.50p 3243739
12/08/2011 614.50p 637.50p 601.50p 637.00p 9078550
11/08/2011 622.50p 623.50p 586.20p 613.50p 8362623
10/08/2011 626.50p 632.50p 599.50p 604.50p 8920583
09/08/2011 597.00p 619.00p 561.50p 616.00p 12901575
08/08/2011 610.00p 630.00p 593.50p 598.00p 6815138
05/08/2011 612.00p 637.50p 598.00p 617.50p 8712351
04/08/2011 665.00p 667.50p 628.00p 628.00p 8528181
03/08/2011 661.50p 671.00p 654.00p 658.50p 7350536
02/08/2011 682.50p 687.50p 670.50p 671.00p 4359350
01/08/2011 702.00p 702.00p 686.50p 686.50p 3770141
29/07/2011 697.00p 698.00p 686.00p 694.50p 8740646
28/07/2011 706.00p 712.00p 702.50p 704.50p 4475231
27/07/2011 720.00p 721.50p 709.50p 711.50p 3175352
26/07/2011 730.00p 730.50p 717.50p 722.50p 1925280
25/07/2011 725.50p 735.50p 724.50p 727.00p 3181518
22/07/2011 727.00p 737.00p 722.00p 729.00p 6134080
21/07/2011 718.50p 729.50p 707.00p 722.50p 5608911
20/07/2011 711.50p 725.50p 710.00p 721.00p 4931789
19/07/2011 691.50p 712.50p 690.00p 709.00p 8282052
18/07/2011 703.50p 706.00p 689.66p 690.00p 4294927
15/07/2011 715.50p 719.50p 705.50p 706.50p 6230034
14/07/2011 730.50p 735.50p 717.00p 717.50p 3947834
13/07/2011 728.50p 739.00p 727.00p 737.50p 2522796
12/07/2011 728.50p 737.50p 723.50p 730.00p 4876204
11/07/2011 753.00p 756.50p 733.00p 739.00p 2802770
08/07/2011 773.00p 777.00p 753.50p 755.00p 3532054
07/07/2011 766.50p 771.00p 749.00p 769.50p 8356273
06/07/2011 775.00p 786.00p 759.00p 762.00p 5582116
05/07/2011 778.50p 788.50p 776.00p 786.00p 2701903
04/07/2011 773.00p 781.50p 769.50p 779.00p 4751612
01/07/2011 779.00p 782.50p 770.50p 775.00p 5573460
30/06/2011 773.00p 783.00p 767.50p 780.00p 4205959
29/06/2011 751.50p 772.50p 750.00p 770.00p 3494688
28/06/2011 745.50p 750.00p 744.00p 747.50p 3178264
27/06/2011 743.50p 749.00p 739.00p 742.00p 2957621
24/06/2011 742.00p 750.00p 740.50p 743.50p 4109373
23/06/2011 749.50p 754.00p 732.50p 734.50p 6860400
22/06/2011 743.00p 756.50p 742.00p 753.50p 3818685
21/06/2011 742.00p 745.00p 739.00p 743.00p 2418384
20/06/2011 736.50p 741.00p 731.00p 740.00p 2170155
17/06/2011 737.50p 743.00p 732.00p 741.00p 4788623
16/06/2011 736.50p 747.99p 732.50p 738.50p 6918022
15/06/2011 744.00p 748.50p 737.00p 739.00p 4368655
14/06/2011 738.50p 748.00p 738.50p 746.00p 4206982
13/06/2011 729.50p 738.50p 726.00p 736.50p 3975691
10/06/2011 733.00p 739.50p 723.50p 727.50p 5205670
09/06/2011 725.50p 740.89p 725.50p 734.50p 6559807
08/06/2011 731.00p 734.00p 721.00p 724.00p 4895130
07/06/2011 731.50p 739.00p 730.50p 732.00p 3765941
06/06/2011 738.50p 738.50p 730.50p 734.50p 2719083
03/06/2011 732.00p 744.00p 732.00p 739.00p 5096140
02/06/2011 729.50p 741.50p 728.00p 732.00p 5370376
01/06/2011 747.00p 757.50p 735.50p 738.00p 4103555
31/05/2011 750.50p 761.50p 749.00p 757.00p 5813163
27/05/2011 746.50p 749.50p 740.00p 747.50p 5188875
26/05/2011 745.50p 746.50p 736.00p 739.50p 4007728
25/05/2011 741.00p 745.00p 733.00p 743.50p 4990321
24/05/2011 747.00p 749.00p 741.50p 745.00p 3126145
23/05/2011 751.00p 751.50p 740.00p 746.00p 3966707
20/05/2011 765.00p 768.50p 758.00p 761.00p 2952639
19/05/2011 760.00p 768.45p 753.50p 762.00p 4195936
18/05/2011 760.50p 762.00p 752.00p 754.50p 4077982
17/05/2011 763.00p 770.00p 754.00p 754.50p 2838737
16/05/2011 764.50p 768.50p 755.00p 767.00p 4693691
13/05/2011 773.50p 781.00p 764.50p 766.50p 3847213
12/05/2011 765.00p 773.00p 761.00p 769.50p 4067597
11/05/2011 776.50p 784.50p 767.26p 774.50p 4617988
10/05/2011 761.00p 775.50p 757.50p 772.50p 5917644
09/05/2011 761.00p 767.08p 755.50p 759.00p 2234011
06/05/2011 762.50p 767.00p 752.00p 767.00p 5183064
05/05/2011 767.00p 768.00p 757.50p 760.00p 4662950
04/05/2011 760.50p 775.50p 760.50p 762.50p 9159889
03/05/2011 787.00p 790.00p 763.00p 774.50p 5813496
28/04/2011 779.50p 781.50p 772.50p 781.50p 13007973
27/04/2011 745.50p 759.50p 743.50p 759.50p 3988411
26/04/2011 744.50p 750.13p 740.50p 745.50p 3483468
21/04/2011 755.00p 758.50p 744.00p 746.50p 4489674
20/04/2011 735.00p 758.00p 735.00p 757.50p 5988226
19/04/2011 729.50p 733.00p 727.00p 727.50p 6133733
18/04/2011 725.00p 727.32p 715.00p 722.00p 5327688
15/04/2011 725.50p 731.50p 719.00p 721.00p 6367776
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

*Close Price adjusted for both dividends and splits