Italia markets closed

WPP plc (WPP.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
876,60+3,40 (+0,39%)
Alla chiusura: 05:57PM GMT
Periodo di tempo:
27 nov 2021 - 27 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
01 nov 2022771,80790,60771,80783,80783,803.739.118
31 ott 2022762,20772,40755,80766,00766,002.880.593
28 ott 2022743,40764,60739,00760,00760,003.360.943
27 ott 2022750,00761,20749,80757,00757,002.751.810
26 ott 2022750,20766,60738,40762,00762,007.516.904
25 ott 2022765,00772,60757,20769,60769,604.185.318
24 ott 2022749,00765,60745,80759,40759,403.992.069
21 ott 2022738,80747,20727,60745,60745,602.899.658
20 ott 2022745,60750,20733,80747,00747,005.941.325
19 ott 2022762,40768,20749,20749,20749,204.142.853
18 ott 2022773,00792,20759,80760,80760,807.069.361
17 ott 2022741,00759,60738,00753,80753,804.170.489
14 ott 2022749,40757,60738,20740,20740,203.314.431
13 ott 2022721,40737,20713,00736,80736,802.986.602
13 ott 202215 Dividendo
12 ott 2022745,00747,60730,20738,00723,002.335.705
11 ott 2022754,60754,60741,80747,00731,822.063.556
10 ott 2022750,80766,80749,00759,80744,361.182.333
07 ott 2022775,80780,00753,40757,60742,203.394.926
06 ott 2022776,00782,60771,20778,40762,582.163.914
05 ott 2022785,00785,00766,20771,00755,333.638.875
04 ott 2022758,80782,40754,69782,40766,503.328.581
03 ott 2022739,00751,00727,00749,40734,177.271.490
30 set 2022734,60755,21733,36750,00734,765.359.568
29 set 2022751,80757,20724,20731,80716,934.371.110
28 set 2022747,60760,80734,60757,60742,203.272.227
27 set 2022773,60784,41754,80754,80739,462.854.394
26 set 2022762,00770,00757,80761,20745,733.102.845
23 set 2022772,60778,80751,60759,60744,162.123.751
22 set 2022763,80788,62761,40774,40758,663.123.487
21 set 2022765,60781,60761,20777,00761,212.917.125
20 set 2022774,40785,40770,60775,40759,644.008.323
16 set 2022762,80805,00756,00767,00751,415.832.227
15 set 2022765,20778,20761,20769,20753,572.153.223
14 set 2022776,20785,20756,60756,60741,223.276.847
13 set 2022795,40805,00784,00784,60768,652.439.511
12 set 2022776,60797,80776,60797,60781,392.891.819
09 set 2022751,40775,20751,40771,20755,532.129.680
08 set 2022742,20751,80739,80748,00732,803.162.987
07 set 2022735,80742,40730,20742,40727,312.904.835
06 set 2022732,20755,20730,45743,80728,683.632.629
05 set 2022732,20735,40722,40731,00716,142.509.483
02 set 2022730,20745,60723,60743,20728,093.992.796
01 set 2022740,00740,20719,60725,80711,053.182.898
31 ago 2022744,60748,40737,00744,40729,2710.448.287
30 ago 2022741,80755,00740,80742,80727,703.025.807
26 ago 2022764,40765,20743,60743,60728,493.925.444
25 ago 2022766,40770,00757,80760,80745,342.207.630
24 ago 2022764,80766,40752,00764,00748,472.903.099
23 ago 2022773,80781,80765,40766,40750,822.648.808
22 ago 2022810,00815,20783,80783,80767,873.118.994
19 ago 2022813,40815,40802,60815,40798,834.537.817
18 ago 2022817,40835,04807,60811,00794,525.482.109
17 ago 2022833,20836,80819,20819,20802,554.285.004
16 ago 2022827,00836,00822,20833,20816,272.927.919
15 ago 2022816,00824,60805,00824,60807,842.456.918
12 ago 2022821,40822,00811,40811,80795,301.814.110
11 ago 2022815,80824,80793,80822,00805,293.829.967
10 ago 2022793,80815,00793,00815,00798,4310.732.023
09 ago 2022820,00822,80797,60798,00781,783.031.679
08 ago 2022804,00821,60794,80816,80800,206.623.368
05 ago 2022890,00890,00812,60814,60798,049.147.778
04 ago 2022886,00902,20883,00892,80874,654.633.479
03 ago 2022878,80884,80867,80881,80863,882.042.664
02 ago 2022882,00882,00866,00879,20861,332.272.768
01 ago 2022886,60889,60873,80880,00862,111.548.352
29 lug 2022876,80894,20876,00883,80865,843.787.957
28 lug 2022873,80876,40865,00869,20851,532.064.480
27 lug 2022858,20878,20857,20869,60851,935.624.637
26 lug 2022868,20872,40852,80852,80835,473.601.867
25 lug 2022870,80879,00862,20870,00852,322.427.082
22 lug 2022861,00881,20853,20871,60853,883.475.942
21 lug 2022860,60877,60859,60869,80852,124.111.486
20 lug 2022851,00865,62843,00853,80836,452.624.246
19 lug 2022809,00842,00806,40835,20818,223.633.276
18 lug 2022802,80812,60801,00811,00794,525.667.306
15 lug 2022774,40800,20769,40797,40781,192.440.809
14 lug 2022787,60792,40769,40773,20757,482.824.572
13 lug 2022792,40793,67773,60787,00771,005.547.417
12 lug 2022784,80795,40776,40795,20779,044.356.434
11 lug 2022786,40789,40777,60785,20769,242.893.225
08 lug 2022793,20800,60783,20800,60784,333.507.907
*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...