WPP PLC (0WP)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 8.8 | 9.05 | 8.75 | 976 | 8.8800717 | DE |
| 4 | -0.6499999 | -6.87830589289 | 9.4499999 | 9.65 | 8.65 | 1246 | 8.99318581 | DE |
| 12 | 0.3500001 | 4.14201306677 | 8.4499999 | 10 | 8.4 | 1383 | 9.33421427 | DE |
| 26 | 0.12 | 1.38248847926 | 8.68 | 10 | 8.25 | 1304 | 9.04631133 | DE |
| 52 | -0.0699999 | -0.789175882629 | 8.8699999 | 10 | 6.59 | 1338 | 8.76975648 | DE |
| 156 | -0.0699999 | -0.789175882629 | 8.8699999 | 10 | 6.59 | 1338 | 8.76975648 | DE |
| 260 | -0.0699999 | -0.789175882629 | 8.8699999 | 10 | 6.59 | 1338 | 8.76975648 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719433560 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1719347160 | 9 | 0.1 | 1.12 | 9.05 | 9.05 | 9 | 176 |
| 1719260820 | 8.9 | -0.05 | -0.56 | 8.9499999 | 8.9499999 | 8.9 | 120 |
| 1719001620 | 8.9499999 | 0.1 | 1.13 | 8.9499999 | 8.9499999 | 8.9499999 | 850 |
| 1718915160 | 8.85 | 0.2 | 2.31 | 8.8 | 8.9 | 8.8 | 2758 |
| 1718828820 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1718742420 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1718656020 | 8.65 | -0.2 | -2.26 | 8.65 | 8.65 | 8.65 | 100 |
| 1718396820 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 950 |
| 1718310420 | 8.85 | -0.15 | -1.67 | 8.85 | 8.85 | 8.85 | 175 |
| 1718224020 | 9 | 0.05 | 0.56 | 9.05 | 9.05 | 9 | 2700 |
| 1718137620 | 8.9499999 | -0.1 | -1.10 | 9.6 | 9.6 | 8.9499999 | 7983 |
| 1718051220 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1717792020 | 9.05 | -0.55 | -5.73 | 9.05 | 9.05 | 9.05 | 182 |
| 1717705620 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1717619220 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1717532820 | 9.6 | -0.05 | -0.52 | 9.6 | 9.6 | 9.6 | 53 |
| 1717446420 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 6 |
| 1717187220 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 10 |
| 1717100820 | 9.65 | -0.1 | -1.03 | 9.4499999 | 9.65 | 9.4499999 | 1386 |
| 1717014420 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1716928020 | 9.75 | 0.05 | 0.52 | 9.75 | 9.75 | 9.75 | 45 |
| 1716841560 | 9.6999999 | 0.1 | 1.04 | 9.6999999 | 9.6999999 | 9.6999999 | 259 |
| 1716582420 | 9.6 | -0.05 | -0.52 | 9.6 | 9.6 | 9.6 | 300 |
| 1716496020 | 9.65 | 0.1 | 1.05 | 9.65 | 9.6999999 | 9.6 | 12020 |
| 1716409620 | 9.55 | -0.2 | -2.05 | 9.55 | 9.55 | 9.55 | 90 |
| 1716323160 | 9.75 | -0.15 | -1.52 | 9.75 | 9.75 | 9.75 | 5 |
| 1716236760 | 9.9 | -0.1 | -1.00 | 9.9 | 9.9 | 9.9 | 100 |
| 1715977620 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1715891220 | 10 | 0.2 | 2.04 | 9.9 | 10 | 9.9 | 180 |
| 1715804820 | 9.8 | -0.1 | -1.01 | 9.85 | 9.85 | 9.8 | 4 |
| 1715718360 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1715631960 | 9.9 | 0.05 | 0.51 | 9.8 | 9.9 | 9.8 | 6405 |
| 1715372820 | 9.85 | 0.2 | 2.07 | 9.75 | 9.85 | 9.75 | 760 |
| 1715286420 | 9.65 | 0.05 | 0.52 | 9.65 | 9.65 | 9.65 | 1 |
| 1715200020 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1715113620 | 9.6 | 0.1 | 1.05 | 9.4499999 | 9.6 | 9.4499999 | 4520 |
| 1715027220 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.4499999 | 637 |
| 1714768020 | 9.5 | -0.1 | -1.04 | 9.4499999 | 9.5 | 9.4499999 | 756 |
| 1714681620 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1714508820 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1714422420 | 9.6 | 0.15 | 1.59 | 9.6 | 9.6 | 9.6 | 865 |
| 1714163220 | 9.4499999 | 0.2 | 2.16 | 9.4499999 | 9.4499999 | 9.4499999 | 200 |
| 1714076820 | 9.25 | 0.05 | 0.54 | 9.1 | 9.25 | 9.1 | 520 |
| 1713990360 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1713903960 | 9.1999999 | -0.05 | -0.54 | 9.1999999 | 9.1999999 | 9.1999999 | 3 |
| 1713817560 | 9.25 | 0.25 | 2.78 | 9.1 | 9.25 | 9.1 | 3306 |
| 1713558420 | 9 | -0.05 | -0.55 | 9 | 9 | 9 | 900 |
| 1713472020 | 9.05 | 0.2 | 2.26 | 8.9499999 | 9.05 | 8.9499999 | 700 |
| 1713385620 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 600 |
| 1713299220 | 8.85 | -0.2 | -2.21 | 8.85 | 8.85 | 8.85 | 4520 |
| 1713212820 | 9.05 | 0.35 | 4.02 | 9 | 9.05 | 9 | 1088 |
| 1712953560 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1712867160 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1712780760 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1712694360 | 8.6999999 | 0.3 | 3.57 | 8.65 | 8.6999999 | 8.65 | 358 |
| 1712607960 | 8.4 | -0.15 | -1.75 | 8.4499999 | 8.5 | 8.4 | 109 |
| 1712348760 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1712262360 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1712175960 | 8.55 | -0.1 | -1.16 | 8.55 | 8.55 | 8.55 | 799 |
| 1712089560 | 8.65 | -0.07 | -0.80 | 8.75 | 8.75 | 8.65 | 328 |
| 1711661160 | 8.72 | 0.05 | 0.58 | 8.65 | 8.72 | 8.65 | 46 |
| 1711519200 | 8.67 | 0 | 0.00 | 8.67 | 8.67 | 8.67 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
