Italia markets open in 6 hours 48 minutes

WPP plc (WPP.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
823,20-1,40 (-0,17%)
Alla chiusura: 04:45PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
25 mar 20221.024,501.042,001.013,001.039,501.018,203.959.994
24 mar 20221.036,001.036,001.011,001.021,501.000,576.039.484
23 mar 20221.082,001.082,001.031,001.031,001.009,883.103.603
22 mar 20221.085,501.088,001.067,501.072,001.050,042.990.301
21 mar 20221.068,001.091,001.067,001.078,501.056,414.399.596
18 mar 20221.055,501.068,001.041,001.068,001.046,1211.283.795
17 mar 20221.055,501.065,001.036,001.060,501.038,774.168.925
16 mar 20221.034,501.056,001.029,001.050,501.028,984.448.616
15 mar 2022986,201.009,50977,401.007,00986,375.589.027
14 mar 20221.009,501.022,00997,401.000,00979,516.198.634
11 mar 2022993,801.036,00984,401.005,00984,417.572.646
10 mar 2022997,401.008,00979,60993,20972,857.218.307
09 mar 2022979,001.001,50968,80998,00977,556.793.240
08 mar 2022900,20968,60894,60947,80928,387.444.903
07 mar 2022893,40943,80868,80919,00900,176.385.279
04 mar 2022950,20952,80907,80938,20918,987.472.759
03 mar 20221.020,001.020,50961,30962,60942,884.998.941
02 mar 2022992,801.026,00989,601.023,501.002,533.834.176
01 mar 20221.059,501.071,001.002,781.004,50983,925.305.866
28 feb 20221.060,501.066,001.028,001.057,501.035,848.047.769
25 feb 20221.036,501.107,001.030,001.084,501.062,286.414.248
24 feb 20221.104,001.120,601.025,001.034,001.012,828.035.057
23 feb 20221.175,001.202,001.173,001.176,501.152,403.277.152
22 feb 20221.155,001.179,001.152,001.174,501.150,443.355.297
21 feb 20221.194,001.196,501.176,001.181,501.157,301.970.089
18 feb 20221.190,501.197,501.182,001.184,001.159,741.912.599
17 feb 20221.212,001.217,501.184,501.192,501.168,073.053.673
16 feb 20221.214,501.221,501.206,001.212,501.187,662.883.461
15 feb 20221.195,001.220,001.189,501.217,001.192,072.198.200
14 feb 20221.192,501.201,141.181,001.193,501.169,052.505.373
11 feb 20221.216,001.226,001.213,501.214,001.189,134.635.988
10 feb 20221.221,501.231,501.213,501.224,001.198,923.715.462
09 feb 20221.200,001.220,001.192,001.216,001.191,093.870.725
08 feb 20221.168,001.185,501.164,001.183,501.159,252.409.569
*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...