Italia markets closed

WPP plc (WPP.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
1.190,50-15,00 (-1,24%)
Alla chiusura: 04:35PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 20221.191,001.197,001.179,501.190,501.190,503.063.908
20 gen 20221.213,501.220,001.194,501.205,501.205,502.976.167
19 gen 20221.188,501.207,501.188,001.206,001.206,003.666.886
18 gen 20221.210,001.212,001.196,501.198,501.198,503.528.233
17 gen 20221.194,501.221,501.192,001.217,501.217,501.889.549
14 gen 20221.179,501.198,501.177,821.188,501.188,502.376.182
13 gen 20221.177,501.193,001.177,501.187,501.187,502.646.987
12 gen 20221.177,001.183,001.166,001.183,001.183,002.702.962
11 gen 20221.158,001.185,501.156,001.166,501.166,503.792.996
10 gen 20221.167,501.173,501.149,501.155,001.155,002.876.324
07 gen 20221.166,001.170,651.146,001.166,501.166,503.904.257
06 gen 20221.134,501.179,001.134,501.164,501.164,504.825.638
05 gen 20221.139,001.161,001.136,501.160,001.160,003.926.399
04 gen 20221.127,001.150,501.126,901.146,001.146,004.719.529
31 dic 20211.119,001.127,501.115,001.119,501.119,50839.223
30 dic 20211.128,001.135,051.127,001.129,501.129,501.352.307
29 dic 20211.124,501.142,501.124,501.129,001.129,002.091.716
24 dic 20211.126,001.129,001.114,501.120,001.120,00812.216
23 dic 20211.112,501.118,001.108,501.113,001.113,002.855.747
22 dic 20211.102,501.111,001.100,001.108,501.108,502.477.252
21 dic 20211.095,501.102,501.089,031.100,001.100,001.949.198
20 dic 20211.069,501.090,001.062,501.087,001.087,002.276.424
17 dic 20211.080,501.095,501.080,001.091,001.091,005.544.958
16 dic 20211.093,001.093,001.072,001.088,501.088,508.704.034
15 dic 20211.094,501.098,001.068,001.072,001.072,002.562.022
14 dic 20211.098,001.101,261.089,001.092,001.092,001.879.559
13 dic 20211.108,001.119,001.093,501.093,501.093,503.125.672
10 dic 20211.094,001.105,001.091,851.095,001.095,002.124.475
09 dic 20211.106,501.116,171.102,001.102,501.102,503.433.597
08 dic 20211.092,001.108,001.089,251.103,001.103,003.448.611
07 dic 20211.087,001.104,501.079,501.095,001.095,003.220.449
06 dic 20211.071,501.082,501.061,751.081,501.081,505.278.889
03 dic 20211.070,501.079,001.063,501.065,001.065,002.996.672
02 dic 20211.057,001.063,501.045,001.057,501.057,502.287.233
01 dic 20211.047,001.073,001.045,501.072,501.072,503.954.006
30 nov 20211.057,501.058,061.036,501.042,001.042,009.055.158
29 nov 20211.066,501.080,001.060,501.060,501.060,503.848.768
26 nov 20211.067,501.082,501.051,501.053,501.053,503.059.038
25 nov 20211.101,501.120,501.101,501.115,501.115,501.773.468
24 nov 20211.105,501.118,001.097,501.106,501.106,502.359.807
23 nov 20211.096,501.115,501.096,501.104,501.104,502.480.460
22 nov 20211.102,501.111,001.096,501.108,501.108,502.842.956
19 nov 20211.114,501.116,501.091,501.101,501.101,503.081.823
18 nov 20211.112,501.121,001.109,001.112,001.112,002.085.299
17 nov 20211.102,001.120,001.098,501.112,501.112,503.539.740
16 nov 20211.095,501.109,501.093,001.102,501.102,506.099.212
15 nov 20211.099,501.107,551.094,501.096,501.096,504.060.243
12 nov 20211.107,501.116,501.104,501.109,001.109,003.860.322
11 nov 20211.105,001.116,501.104,001.109,001.109,002.517.706
10 nov 20211.091,501.108,721.086,501.107,001.107,005.593.224
09 nov 20211.073,001.099,001.072,501.095,001.095,004.358.392
08 nov 20211.072,501.081,001.069,001.077,001.077,002.295.115
05 nov 20211.055,501.090,001.055,001.072,501.072,503.027.515
04 nov 20211.072,501.073,001.054,781.060,001.060,004.277.301
03 nov 20211.054,501.067,001.050,001.067,001.067,002.238.773
02 nov 20211.059,001.059,501.046,501.049,501.049,505.958.351
01 nov 20211.060,001.066,501.044,381.062,501.062,502.849.651
29 ott 20211.054,001.067,001.044,381.056,001.056,003.736.364
28 ott 2021999,001.051,25991,801.044,001.044,006.102.467
27 ott 2021956,80969,00952,98966,20966,202.852.582
26 ott 2021944,20956,80940,00953,20953,202.450.748
25 ott 2021954,40955,62941,40943,40943,402.189.064
22 ott 2021967,00971,40953,40953,40953,402.589.906
21 ott 2021971,80984,60964,40964,40964,402.694.211
20 ott 2021989,80991,80973,00978,80978,806.131.823
19 ott 2021988,00996,80981,00991,80991,802.014.907
18 ott 2021983,60990,40977,00984,00984,001.622.407
15 ott 2021991,001.001,50984,20990,20990,201.908.247
14 ott 2021981,60990,60975,00986,20986,202.418.133
14 ott 202112.5 Dividendo
13 ott 2021972,40985,60968,80981,00968,502.068.372
12 ott 2021973,00985,40970,60983,20970,672.422.368
11 ott 2021977,20984,64967,40983,00970,471.885.217
08 ott 2021987,40991,80979,00982,20969,682.931.630
07 ott 2021997,00999,40980,00981,00968,503.081.553
06 ott 2021990,80997,20973,80983,60971,072.977.294
05 ott 2021985,601.005,50985,601.003,50990,713.823.148
04 ott 2021994,20996,60983,40983,60971,072.180.695
01 ott 2021981,00998,80975,60994,00981,334.688.472
30 set 20211.005,501.016,00996,801.000,50987,753.393.412
29 set 2021984,801.003,00984,801.001,50988,742.766.412
28 set 2021998,401.000,50979,40985,60973,042.094.817
27 set 2021999,801.007,50991,60999,40986,672.691.297
24 set 2021997,00998,80988,00991,00978,371.604.389
23 set 20211.000,001.006,50994,00997,00984,301.798.908
22 set 2021981,40998,40981,40995,40982,722.862.875
21 set 2021957,20980,60957,20971,00958,632.743.991
20 set 2021952,20955,80941,40953,00940,862.568.895
17 set 2021979,00982,60962,80962,80950,536.042.548
16 set 2021968,00981,02965,20971,20958,825.489.737
15 set 2021966,80976,40962,40963,40951,124.972.391
14 set 2021975,00983,20961,80965,40953,104.118.847
13 set 2021980,00982,20972,80979,80967,3274.312
10 set 2021982,80986,80972,00973,40961,001.462.460
09 set 2021971,40982,80963,00977,60965,142.581.881
08 set 2021988,20993,80972,60981,40968,891.832.206
07 set 20211.004,501.005,13992,80995,20982,521.992.620
06 set 2021995,201.012,50991,941.005,50992,691.324.132
03 set 2021998,001.005,00990,40990,40977,781.374.741
02 set 2021988,401.001,50987,20998,40985,682.624.436
*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...