Italia markets closed

WPP plc (WPP.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
917,40-28,40 (-3,00%)
Alla chiusura: 06:14PM GMT
Periodo di tempo:
24 mar 2022 - 24 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 2023939,60941,80906,27917,40917,402.157.964
23 mar 2023947,00951,80934,80945,80945,801.799.993
22 mar 2023953,40961,20945,00953,60953,601.885.888
21 mar 2023931,20949,20928,60949,20949,202.444.532
20 mar 2023909,40926,80892,40922,00922,002.658.799
17 mar 2023945,00946,40909,00916,00916,005.521.706
16 mar 2023935,80944,00923,20939,60939,603.039.662
15 mar 2023963,40963,40917,80921,40921,403.394.706
14 mar 2023953,00966,80945,20966,80966,802.381.490
13 mar 2023985,20985,20946,40950,20950,203.242.176
10 mar 20231.006,001.006,00975,80984,60984,603.627.575
09 mar 20231.027,001.031,001.010,501.011,501.011,506.239.518
08 mar 20231.019,001.030,001.019,001.028,501.028,503.675.159
07 mar 20231.029,501.041,001.024,501.025,001.025,001.865.495
06 mar 20231.034,501.039,501.026,361.032,501.032,502.031.246
03 mar 20231.037,501.037,501.029,001.031,501.031,504.676.881
02 mar 20231.028,501.032,001.017,001.030,501.030,502.696.461
01 mar 20231.016,501.045,501.016,501.034,501.034,501.955.223
28 feb 20231.033,001.037,141.022,501.024,001.024,006.892.389
27 feb 20231.037,501.045,501.034,271.039,001.039,002.042.051
24 feb 20231.052,001.056,001.027,501.031,501.031,502.295.296
23 feb 20231.049,001.082,001.028,861.051,501.051,503.791.953
22 feb 20231.015,501.023,00998,401.016,501.016,503.634.026
21 feb 20231.010,001.015,501.006,001.011,001.011,002.650.048
20 feb 20231.014,001.018,001.002,001.010,001.010,002.787.934
17 feb 20231.000,501.019,00998,001.009,501.009,503.003.403
16 feb 20231.015,001.016,00998,201.003,501.003,501.536.209
15 feb 2023992,601.004,50986,001.004,001.004,002.724.813
14 feb 2023990,00999,60984,80984,80984,801.635.051
13 feb 2023990,00991,09977,20983,60983,602.049.566
10 feb 20231.002,001.005,00981,00988,20988,202.408.783
09 feb 20231.027,001.029,001.002,501.008,501.008,503.331.487
08 feb 20231.015,501.024,501.007,771.021,501.021,502.421.750
07 feb 20231.014,501.021,501.008,501.010,001.010,005.181.678
06 feb 20231.024,001.028,501.008,001.014,501.014,502.181.229
03 feb 20231.018,001.035,911.012,001.033,501.033,502.007.999
02 feb 20231.005,001.018,00990,201.017,501.017,505.977.483
01 feb 2023945,80966,00941,40958,60958,603.384.402
31 gen 2023944,00954,20938,40943,80943,804.124.894
30 gen 2023944,20946,60937,80944,80944,801.790.698
27 gen 2023940,80946,60938,20946,60946,601.509.500
26 gen 2023936,40938,60930,20937,60937,602.094.230
25 gen 2023939,60946,78926,00929,60929,602.165.284
24 gen 2023923,00937,60917,20937,60937,602.584.497
23 gen 2023917,00922,00907,80918,20918,202.362.112
20 gen 2023920,00921,80905,80913,40913,401.839.203
19 gen 2023931,00938,60910,20915,60915,602.112.240
18 gen 2023924,20930,00914,20917,20917,201.564.926
17 gen 2023938,20941,20921,80924,40924,402.652.969
16 gen 2023926,00942,60925,20940,80940,801.511.690
13 gen 2023920,00926,71916,20923,60923,602.650.816
12 gen 2023903,20919,60903,20919,60919,602.644.543
11 gen 2023880,60909,40880,60901,80901,803.164.480
10 gen 2023884,00885,73877,60880,60880,601.907.465
09 gen 2023866,00888,60864,80885,40885,402.644.231
06 gen 2023858,60867,00855,60863,20863,201.365.967
05 gen 2023852,60865,02850,80857,20857,201.467.729
04 gen 2023838,80855,40835,60854,40854,402.266.275
03 gen 2023819,20839,00819,20834,60834,602.599.215
30 dic 2022819,80823,40817,14820,20820,20718.994
29 dic 2022812,80822,20806,40820,60820,602.767.243
28 dic 2022820,00825,20815,40816,20816,201.046.304
23 dic 2022820,60821,60814,20816,60816,60578.867
22 dic 2022820,20831,40817,40817,40817,401.379.020
21 dic 2022803,60821,60802,40820,80820,803.264.850
20 dic 2022790,80800,40789,20799,80799,804.152.596
19 dic 2022802,00807,80796,60800,00800,002.032.851
16 dic 2022811,60813,60790,80798,20798,206.975.789
15 dic 2022830,60830,60813,40813,40813,403.406.006
14 dic 2022830,40833,40825,80832,00832,001.907.597
13 dic 2022806,20842,60806,20831,20831,202.613.508
12 dic 2022836,00836,82822,60824,80824,802.158.515
09 dic 2022839,00840,58827,00840,00840,002.459.193
08 dic 2022838,40843,83833,80833,80833,802.805.048
07 dic 2022855,20859,60840,40840,40840,402.780.044
06 dic 2022863,80868,60857,40857,40857,401.814.910
05 dic 2022873,60879,40859,80863,20863,203.238.749
02 dic 2022878,20886,00871,40877,00877,001.868.001
01 dic 2022877,40880,80871,00873,80873,802.238.917
30 nov 2022877,40883,20865,60865,60865,605.284.200
29 nov 2022869,20876,40868,40868,40868,401.405.599
28 nov 2022871,80879,80871,80872,40872,401.822.733
25 nov 2022871,60876,60869,20876,60876,601.389.631
24 nov 2022872,60875,00866,00873,20873,201.335.877
23 nov 2022877,60877,60866,60868,40868,403.361.880
22 nov 2022863,00874,80861,00871,20871,204.248.910
21 nov 2022865,20868,40861,60864,20864,203.658.415
18 nov 2022859,80872,40859,00868,80868,803.841.079
17 nov 2022858,00863,60840,40856,60856,603.390.259
16 nov 2022867,00871,20853,20853,20853,204.226.669
15 nov 2022876,20881,60868,80870,40870,404.519.156
14 nov 2022871,20881,20865,40878,60878,603.429.925
11 nov 2022847,80869,20844,80867,40867,403.192.101
10 nov 2022807,60852,60807,40844,00844,004.659.058
09 nov 2022817,40823,80814,00817,60817,603.403.096
08 nov 2022800,00826,40792,20824,80824,803.388.538
07 nov 2022799,40806,60793,60805,60805,602.654.605
04 nov 2022794,00803,60787,60800,00800,005.470.677
03 nov 2022770,80793,80765,20790,40790,404.055.609
02 nov 2022780,80788,31770,80777,40777,404.238.548
*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...