Italia markets close in 1 hour 5 minutes

WPP plc (WPP.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
814,80-4,40 (-0,54%)
Al 03:08PM BST. Mercato aperto.
Periodo di tempo:
18 ago 2021 - 18 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 ago 2022817,40835,04813,00814,80814,80714.041
17 ago 2022833,20836,80819,20819,20819,204.285.004
16 ago 2022827,00836,00822,20833,20833,202.927.919
15 ago 2022816,00824,60805,00824,60824,602.456.918
12 ago 2022821,40822,00811,40811,80811,801.814.110
11 ago 2022815,80824,80793,80822,00822,003.829.967
10 ago 2022793,80815,00793,00815,00815,0010.732.023
09 ago 2022820,00822,80797,60798,00798,003.031.679
08 ago 2022804,00821,60794,80816,80816,806.623.368
05 ago 2022890,00890,00812,60814,60814,609.147.778
04 ago 2022886,00902,20883,00892,80892,804.633.479
03 ago 2022878,80884,80867,80881,80881,802.042.664
02 ago 2022882,00882,00866,00879,20879,202.272.768
01 ago 2022886,60889,60873,80880,00880,001.548.352
29 lug 2022876,80894,20876,00883,80883,803.787.957
28 lug 2022873,80876,40865,00869,20869,202.064.480
27 lug 2022858,20878,20857,20869,60869,605.624.637
26 lug 2022868,20872,40852,80852,80852,803.601.867
25 lug 2022870,80879,00862,20870,00870,002.427.082
22 lug 2022861,00881,20853,20871,60871,603.475.942
21 lug 2022860,60877,60859,60869,80869,804.111.486
20 lug 2022851,00865,62843,00853,80853,802.624.246
19 lug 2022809,00842,00806,40835,20835,203.633.276
18 lug 2022802,80812,60801,00811,00811,005.667.306
15 lug 2022774,40800,20769,40797,40797,402.440.809
14 lug 2022787,60792,40769,40773,20773,202.824.572
13 lug 2022792,40793,67773,60787,00787,005.547.417
12 lug 2022784,80795,40776,40795,20795,204.356.434
11 lug 2022786,40789,40777,60785,20785,202.893.225
08 lug 2022793,20800,60783,20800,60800,603.507.907
07 lug 2022789,20790,00775,00784,60784,604.141.121
06 lug 2022774,60785,20774,40780,60780,603.372.787
05 lug 2022793,60801,82753,60761,60761,606.188.778
04 lug 2022830,20834,60805,20805,20805,202.250.225
01 lug 2022819,00834,00815,32823,20823,202.732.580
30 giu 2022809,60828,60808,20824,60824,605.311.572
29 giu 2022818,00830,20818,00820,00820,0011.955.159
28 giu 2022836,00839,18821,60828,80828,805.636.243
27 giu 2022811,80832,20811,40827,40827,402.621.038
24 giu 2022785,60810,40783,60810,00810,002.970.378
23 giu 2022818,80821,16783,20783,20783,203.298.906
22 giu 2022816,60822,20808,40821,40821,407.114.949
21 giu 2022839,00848,20825,20828,60828,603.311.354
20 giu 2022814,00836,80813,81835,40835,401.554.788
17 giu 2022800,00821,60792,40810,00810,0011.153.267
16 giu 2022822,40825,60796,00797,00797,004.545.016
15 giu 2022823,60844,77819,20826,80826,803.831.211
14 giu 20228,468,478,178,188,184.621.596
13 giu 2022834,80842,80825,00835,40835,405.695.956
10 giu 2022864,40868,00840,80844,00844,003.258.351
09 giu 2022894,00898,36867,66871,80871,804.224.513
09 giu 202218.7 Dividendo
08 giu 2022921,40922,40907,60912,80894,103.107.422
07 giu 2022936,80945,00918,00918,00899,195.656.274
06 giu 2022928,20945,40928,00939,80920,556.303.738
01 giu 2022931,40939,40922,40922,80903,903.427.002
31 mag 2022929,60930,29915,80920,60901,745.818.696
30 mag 2022931,00944,40927,40933,60914,472.221.583
27 mag 2022919,20927,40914,91926,40907,422.779.328
26 mag 2022904,00924,08902,40919,20900,375.003.036
25 mag 2022885,20911,80876,00905,20886,666.019.253
24 mag 2022940,80943,86875,20875,60857,667.405.348
23 mag 2022946,00969,80945,00965,40945,626.057.561
20 mag 2022956,60976,00952,20960,60940,923.981.628
19 mag 2022971,20971,80940,60948,20928,775.356.462
18 mag 2022998,601.011,29968,00968,00948,174.059.523
17 mag 2022992,001.001,50987,60997,00976,582.770.890
16 mag 2022978,40989,40971,40985,80965,602.541.623
13 mag 2022970,20985,40966,20984,60964,434.134.164
12 mag 2022944,60963,80939,40959,20939,554.662.109
11 mag 2022958,60970,40946,60960,40940,723.965.905
10 mag 2022967,80970,60949,20950,40930,932.583.964
09 mag 2022972,40976,40951,00952,20932,692.895.982
06 mag 20221.005,501.005,50966,60970,80950,916.069.554
05 mag 20221.033,001.037,501.007,501.009,50988,822.551.528
04 mag 20221.017,501.024,001.010,501.012,50991,764.443.553
03 mag 20221.004,001.021,00992,601.014,50993,725.363.278
29 apr 2022997,801.015,00993,401.005,00984,418.328.584
28 apr 2022986,20992,20978,80992,20971,876.176.728
27 apr 20221.025,001.025,00976,00976,40956,406.734.515
26 apr 20221.012,501.014,32990,00990,00969,725.336.127
25 apr 2022992,401.015,00990,601.000,50980,004.595.713
22 apr 20221.021,501.022,001.009,501.011,50990,784.802.674
21 apr 20221.005,001.037,50997,201.025,501.004,498.597.496
20 apr 2022982,601.005,50974,001.004,00983,434.379.345
19 apr 2022979,00981,80963,40977,80957,774.048.096
14 apr 2022977,40983,00961,40978,00957,965.147.855
13 apr 2022962,80985,40962,80976,40956,405.194.865
12 apr 2022963,20979,00957,60971,80951,893.322.470
11 apr 2022968,80982,60964,40973,20953,265.221.145
08 apr 2022967,00996,20967,00989,20968,932.684.135
07 apr 2022997,201.001,00979,85982,80962,674.694.031
06 apr 2022999,601.001,50978,80987,20966,984.795.309
05 apr 20221.007,501.010,00989,60998,00977,554.994.548
04 apr 20221.007,501.014,00987,201.001,00980,495.247.875
01 apr 20221.007,501.018,50991,401.006,00985,393.363.992
31 mar 20221.064,501.066,501.002,991.003,00982,454.957.140
30 mar 20221.069,501.069,501.044,501.053,001.031,433.660.930
29 mar 20221.056,501.095,501.048,501.073,501.051,513.980.152
28 mar 20221.043,001.066,001.036,001.046,501.025,064.151.608
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...