WPP

WPP
🏛️ uk →
366.50
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 818.60 822.20 818.60 822.20 24.5K
08:01 823.40 828.80 823.40 828.80 7.8K
08:02 828.00 828.00 827.80 827.80 1.7K
08:03 827.54 827.54 827.54 827.54 0.1K
08:04 829.00 829.00 829.00 829.00 0.7K
08:05 829.20 829.20 826.60 826.60 2.5K
08:06 826.72 828.40 826.72 827.35 1.1K
08:07 827.83 827.83 827.60 827.60 2.2K
08:08 826.99 827.60 826.40 827.60 2.0K
08:09 826.86 827.20 826.86 827.20 0.3K
08:10 827.26 827.26 826.80 826.80 0.5K
08:11 826.69 826.69 826.69 826.69 0.3K
08:13 827.40 828.00 827.40 828.00 1.9K
08:14 829.20 829.40 829.20 829.40 2.3K
08:16 828.60 828.63 828.60 828.63 1.6K
08:18 827.40 827.40 826.60 826.60 1.4K
08:19 825.80 826.80 825.80 826.80 4.4K
08:20 825.40 825.40 824.60 824.60 1.1K
08:21 824.74 824.74 824.60 824.60 0.9K
08:22 824.40 824.40 824.20 824.20 0.4K
08:24 822.80 822.80 822.80 822.80 1.8K
08:25 823.20 823.20 823.00 823.00 0.3K
08:26 822.40 823.67 822.20 823.67 3.9K
08:27 823.80 824.00 823.60 823.60 1.4K
08:28 824.20 824.20 824.20 824.20 0.1K
08:29 825.80 826.00 825.80 826.00 2.7K
08:30 825.00 825.00 824.89 824.89 1.7K
08:31 825.40 825.40 825.35 825.35 0.7K
08:32 825.20 825.80 825.00 825.80 1.7K
08:33 825.80 825.80 825.80 825.80 0.2K
08:34 825.80 825.80 825.75 825.75 0.6K
08:35 825.80 826.20 825.80 826.20 2.5K
08:36 826.00 826.20 825.80 826.20 0.9K
08:37 827.00 827.20 826.56 827.20 0.8K
08:38 827.40 828.20 827.40 828.20 1.3K
08:39 827.40 827.40 827.40 827.40 1.4K
08:40 827.21 827.21 826.00 826.00 15.0K
08:41 826.60 826.60 824.80 824.80 6.5K
08:42 824.60 825.00 824.00 824.00 4.6K
08:43 824.80 824.80 824.80 824.80 0.6K
08:46 825.60 825.60 825.60 825.60 0.1K
08:47 826.00 826.20 826.00 826.20 0.3K
08:48 826.40 826.40 825.00 825.00 17.1K
08:49 824.60 825.00 823.60 823.80 82.9K
08:50 823.80 823.80 822.20 822.20 3.0K
08:51 822.16 822.20 821.80 821.80 2.7K
08:52 822.40 822.40 821.60 821.60 8.0K
08:53 822.80 822.80 822.80 822.80 0.6K
08:54 823.20 823.20 822.60 822.60 0.9K
08:56 823.00 823.80 823.00 823.80 2.6K
08:57 823.60 824.40 823.60 824.00 3.5K
08:58 823.80 824.20 823.80 824.20 1.4K
08:59 824.20 824.20 824.20 824.20 0.2K
09:00 823.40 823.40 823.40 823.40 2.9K
09:01 822.80 822.80 822.80 822.80 1.0K
09:04 823.00 823.00 823.00 823.00 0.3K
09:06 822.60 822.80 822.60 822.80 0.9K
09:07 822.80 823.20 822.79 822.79 0.6K
09:08 823.20 823.40 823.06 823.06 4.8K
09:09 823.60 823.80 823.60 823.80 0.5K
09:10 824.20 824.20 824.20 824.20 0.1K
09:11 824.80 824.80 824.80 824.80 23.4K
09:12 824.80 825.00 824.20 824.20 66.9K
09:13 824.00 824.60 824.00 824.60 2.4K
09:14 824.80 825.00 824.33 824.40 10.9K
09:15 823.40 823.40 823.40 823.40 2.7K
09:16 823.40 824.00 823.40 824.00 14.8K
09:17 824.40 824.40 824.40 824.40 0.5K
09:18 824.80 825.00 824.80 825.00 72.6K
09:19 825.40 825.80 825.40 825.80 0.3K
09:21 826.20 826.60 826.20 826.60 3.6K
09:23 826.80 826.80 826.80 826.80 2.0K
09:26 827.79 827.79 825.20 825.20 14.0K
09:27 825.60 825.60 825.60 825.60 0.4K
09:28 825.00 825.47 825.00 825.47 0.8K
09:29 824.80 825.20 824.80 825.20 6.8K
09:31 825.00 825.00 824.80 824.80 13.1K
09:32 825.10 825.10 824.40 824.80 4.2K
09:33 825.00 825.00 825.00 825.00 0.6K
09:35 825.00 825.00 825.00 825.00 0.2K
09:36 825.00 825.00 825.00 825.00 1.2K
09:38 825.25 825.25 825.25 825.25 0.1K
09:40 824.80 825.20 824.80 825.20 1.9K
09:41 824.20 824.20 824.00 824.00 3.3K
09:47 824.20 824.20 824.20 824.20 0.5K
09:49 824.20 824.20 824.20 824.20 0.7K
09:50 824.00 824.26 824.00 824.26 1.5K
09:53 824.15 824.15 824.15 824.15 0.8K
09:54 824.60 824.60 824.60 824.60 0.0K
09:56 825.20 825.20 825.00 825.00 0.9K
09:59 824.80 824.80 824.80 824.80 0.1K
10:00 824.60 824.65 824.60 824.65 0.2K
10:01 824.20 824.40 824.20 824.20 2.4K
10:04 824.00 824.00 824.00 824.00 0.0K
10:05 824.20 824.20 824.20 824.20 0.1K
10:06 824.13 824.13 824.13 824.13 0.4K
10:07 824.40 824.40 824.40 824.40 0.8K
10:08 824.80 825.06 824.80 825.06 0.1K
10:09 824.80 824.80 824.80 824.80 0.3K
10:10 825.00 825.10 824.80 824.80 0.2K
10:12 824.70 824.70 824.70 824.70 0.9K
10:13 824.73 824.73 824.73 824.73 0.3K
10:17 824.60 824.60 824.60 824.60 0.0K
10:19 824.80 824.80 824.64 824.80 0.7K
10:20 824.60 824.80 824.40 824.40 2.5K
10:21 824.40 824.40 824.40 824.40 0.4K
10:25 824.40 824.40 824.20 824.20 0.1K
10:26 824.40 824.40 824.40 824.40 0.1K
10:28 824.60 824.60 824.60 824.60 0.1K
10:29 824.80 824.80 824.80 824.80 0.0K
10:30 824.60 824.60 824.40 824.60 0.7K
10:32 824.44 824.80 824.44 824.80 0.8K
10:34 826.80 826.80 825.20 825.20 15.8K
10:35 825.00 825.00 825.00 825.00 0.5K
10:36 825.00 825.00 825.00 825.00 0.3K
10:37 825.20 825.20 824.60 824.60 5.5K
10:38 824.40 824.40 824.40 824.40 0.2K
10:39 824.60 824.60 824.60 824.60 0.1K
10:40 824.40 824.40 824.40 824.40 0.1K
10:41 824.40 824.60 824.40 824.60 0.8K
10:42 824.40 824.40 824.40 824.40 0.2K
10:43 824.30 824.30 824.00 824.20 4.7K
10:44 824.80 824.80 824.80 824.80 1.7K
10:45 824.60 824.60 824.60 824.60 0.5K
10:46 824.40 824.40 824.20 824.20 0.4K
10:48 824.29 824.29 824.20 824.20 2.3K
10:49 824.00 824.00 824.00 824.00 0.9K
10:51 824.00 824.40 823.80 824.40 4.8K
10:53 824.80 824.80 824.80 824.80 0.3K
10:54 825.00 825.00 825.00 825.00 0.0K
10:55 824.60 824.60 824.40 824.40 1.5K
10:56 824.20 824.20 824.20 824.20 0.1K
10:58 824.40 824.40 824.40 824.40 0.6K
11:00 824.80 824.80 824.00 824.00 1.7K
11:01 823.80 824.00 823.80 824.00 0.8K
11:02 824.40 824.40 824.40 824.40 0.5K
11:07 824.80 825.00 824.80 825.00 1.3K
11:08 824.60 824.60 824.40 824.40 1.7K
11:10 824.20 824.20 824.20 824.20 0.5K
11:15 824.40 824.40 824.40 824.40 0.2K
11:18 824.45 824.45 824.45 824.45 1.2K
11:19 824.40 824.40 824.40 824.40 0.4K
11:20 824.60 824.80 824.60 824.80 0.7K
11:26 824.40 824.41 824.40 824.41 3.1K
11:27 824.20 824.20 824.20 824.20 0.5K
11:28 824.00 824.00 824.00 824.00 0.6K
11:29 824.00 824.00 824.00 824.00 1.2K
11:30 824.00 824.00 823.87 823.87 0.7K
11:31 824.00 824.00 824.00 824.00 0.1K
11:32 824.00 824.00 823.60 824.00 29.1K
11:33 823.60 824.00 823.60 824.00 9.2K
11:34 824.20 824.20 823.80 824.00 3.8K
11:36 823.92 823.92 823.92 823.92 0.2K
11:38 823.80 823.80 823.68 823.68 2.5K
11:39 824.00 824.00 824.00 824.00 1.2K
11:42 823.90 824.20 823.90 824.20 0.2K
11:45 824.20 824.40 824.20 824.40 1.0K
11:46 824.40 824.80 824.40 824.80 0.3K
11:48 824.60 824.60 824.60 824.60 1.0K
11:49 824.00 824.00 824.00 824.00 3.4K
11:51 823.80 823.80 823.80 823.80 1.3K
11:54 823.60 823.60 822.80 823.00 24.1K
11:55 822.80 822.80 822.60 822.60 1.7K
11:56 822.60 822.60 822.60 822.60 0.1K
12:01 822.20 822.20 822.00 822.00 3.3K
12:02 821.60 821.60 821.60 821.60 0.8K
12:08 821.60 821.60 821.60 821.60 0.5K
12:10 821.80 821.80 821.80 821.80 1.2K
12:11 822.60 822.60 822.60 822.60 0.5K
12:16 822.32 823.80 822.32 823.80 9.9K
12:18 824.00 824.00 824.00 824.00 0.2K
12:19 823.80 823.80 823.40 823.40 2.8K
12:20 823.60 823.60 823.60 823.60 0.1K
12:26 823.80 823.80 823.80 823.80 0.3K
12:29 823.80 823.80 823.80 823.80 0.0K
12:30 824.00 824.00 824.00 824.00 0.1K
12:32 823.80 823.80 823.80 823.80 0.4K
12:33 823.40 823.40 823.20 823.40 0.8K
12:36 823.60 823.60 823.60 823.60 0.2K
12:38 823.60 824.00 823.60 824.00 0.3K
12:40 823.80 823.80 823.80 823.80 0.3K
12:42 823.40 823.45 823.40 823.45 1.3K
12:44 823.60 824.20 823.60 824.20 1.4K
12:45 823.80 823.80 823.80 823.80 0.3K
12:46 824.00 824.20 824.00 824.20 0.4K
12:48 824.00 824.00 824.00 824.00 0.3K
12:53 823.80 823.80 823.80 823.80 0.8K
12:54 824.00 824.20 824.00 824.20 0.4K
12:59 824.00 824.00 824.00 824.00 0.5K
13:00 823.60 823.60 823.40 823.40 2.3K
13:01 823.20 823.20 823.20 823.20 0.4K
13:02 823.00 823.00 823.00 823.00 2.0K
13:03 823.20 823.20 823.20 823.20 6.9K
13:04 823.20 823.20 823.00 823.00 1.7K
13:05 823.40 824.16 823.40 824.00 4.9K
13:06 823.60 823.80 823.60 823.80 1.3K
13:07 824.00 824.00 824.00 824.00 0.5K
13:10 824.20 824.20 824.20 824.20 0.2K
13:11 824.40 824.40 824.40 824.40 0.4K
13:12 824.60 824.60 824.48 824.48 0.8K
13:18 826.00 826.40 826.00 826.40 5.2K
13:19 826.00 826.60 825.80 826.60 2.8K
13:20 827.00 827.00 827.00 827.00 0.1K
13:22 826.80 826.80 826.40 826.40 1.9K
13:25 826.20 826.40 826.20 826.20 0.9K
13:27 826.20 826.20 825.60 825.60 3.2K
13:29 825.27 825.27 825.20 825.20 0.3K
13:30 826.00 826.00 826.00 826.00 0.6K
13:32 825.20 825.20 825.20 825.20 0.0K
13:33 825.20 825.20 824.60 825.20 3.9K
13:34 824.80 825.20 824.80 825.20 0.5K
13:35 825.40 825.40 825.40 825.40 0.4K
13:37 826.00 826.00 825.40 826.00 2.8K
13:38 825.80 825.80 825.80 825.80 0.2K
13:40 825.20 825.20 824.60 824.60 3.0K
13:41 824.80 825.00 824.80 824.80 0.7K
13:42 824.80 825.00 824.80 825.00 0.5K
13:47 824.80 825.00 824.80 824.80 4.4K
13:48 825.00 825.00 824.80 824.80 1.3K
13:49 824.60 824.60 824.60 824.60 1.0K
13:50 824.80 824.80 824.80 824.80 0.9K
13:51 825.00 825.20 825.00 825.20 0.9K
13:53 825.17 825.17 825.17 825.17 0.2K
13:56 824.87 825.00 824.87 825.00 0.7K
13:57 825.20 825.20 825.20 825.20 1.4K
14:00 825.40 826.00 825.40 826.00 1.3K
14:01 825.80 825.80 825.80 825.80 0.6K
14:02 826.20 826.20 826.20 826.20 0.6K
14:07 826.60 826.60 826.60 826.60 0.3K
14:11 827.00 827.00 827.00 827.00 0.6K
14:12 827.60 827.60 827.60 827.60 1.1K
14:14 827.08 827.08 827.02 827.02 3.6K
14:15 827.25 827.40 827.00 827.40 3.5K
14:18 827.60 827.60 827.22 827.22 1.0K
14:19 827.30 827.30 827.30 827.30 0.0K
14:20 827.60 827.60 827.60 827.60 0.2K
14:21 827.54 827.54 827.54 827.54 1.0K
14:22 827.40 827.40 827.26 827.26 0.6K
14:23 826.80 826.80 826.80 826.80 2.0K
14:24 826.80 826.80 826.80 826.80 1.1K
14:28 826.80 826.80 826.80 826.80 1.3K
14:29 826.68 826.68 826.68 826.68 0.3K
14:30 825.80 826.40 825.40 826.40 8.6K
14:31 826.20 826.20 826.20 826.20 0.9K
14:32 826.20 826.40 826.20 826.40 3.0K
14:33 826.40 826.40 826.40 826.40 2.3K
14:34 826.40 826.40 826.00 826.40 3.2K
14:35 825.60 825.60 825.00 825.00 0.5K
14:36 825.00 825.40 825.00 825.40 4.7K
14:37 825.20 825.20 825.20 825.20 0.9K
14:38 825.40 825.40 825.20 825.20 0.5K
14:39 825.20 825.20 825.20 825.20 0.0K
14:40 825.80 826.20 825.80 826.20 2.0K
14:41 826.20 826.20 825.80 825.80 1.1K
14:42 825.60 825.60 825.20 825.20 0.5K
14:43 825.40 825.60 825.40 825.60 1.1K
14:45 825.20 825.20 825.20 825.20 1.8K
14:46 825.80 825.80 825.80 825.80 2.0K
14:47 826.00 826.20 826.00 826.00 1.8K
14:48 825.60 825.80 825.60 825.80 5.1K
14:49 826.00 826.20 826.00 826.20 2.6K
14:50 826.00 826.20 826.00 826.20 1.2K
14:51 825.80 825.80 825.20 825.40 5.9K
14:52 825.20 825.20 825.20 825.20 0.6K
14:53 825.80 825.80 825.80 825.80 0.4K
14:54 825.80 826.80 825.80 826.80 3.0K
14:55 827.00 827.11 826.80 826.80 2.0K
14:56 826.80 826.80 826.40 826.40 1.7K
14:57 826.20 826.20 826.20 826.20 1.8K
14:58 826.40 826.40 826.40 826.40 0.7K
15:00 826.20 826.40 826.00 826.40 0.6K
15:01 826.00 826.00 825.80 825.80 0.7K
15:02 826.00 826.14 826.00 826.00 1.1K
15:03 826.60 826.80 826.60 826.60 3.2K
15:04 826.00 826.00 826.00 826.00 1.8K
15:05 825.80 825.80 825.40 825.40 1.2K
15:06 825.20 825.40 825.20 825.20 3.0K
15:07 825.40 825.60 825.20 825.60 0.9K
15:08 825.40 825.40 825.40 825.40 0.2K
15:09 825.40 825.60 825.40 825.60 0.4K
15:10 825.20 825.40 825.00 825.40 3.9K
15:11 825.60 825.60 825.20 825.20 0.9K
15:13 825.60 825.60 825.60 825.60 0.5K
15:14 825.40 825.60 825.40 825.60 1.4K
15:15 825.20 825.20 824.86 824.86 2.2K
15:16 824.80 825.00 824.40 824.40 3.8K
15:17 824.80 825.00 824.80 824.80 1.6K
15:19 825.20 825.20 824.60 824.60 5.7K
15:20 824.60 824.60 824.60 824.60 0.5K
15:21 825.00 825.00 824.60 825.00 6.9K
15:22 824.80 824.80 824.40 824.40 1.0K
15:23 824.20 824.60 824.20 824.60 0.2K
15:24 824.80 824.80 824.60 824.60 1.1K
15:25 824.60 824.60 824.60 824.60 0.3K
15:27 825.00 825.00 824.60 824.60 4.6K
15:28 824.47 824.47 824.20 824.20 2.4K
15:29 824.20 824.20 824.20 824.20 1.8K
15:30 824.20 824.40 824.00 824.40 1.9K
15:31 824.40 824.60 824.40 824.60 0.8K
15:32 824.60 825.00 824.60 825.00 2.1K
15:33 824.60 824.60 824.60 824.60 0.6K
15:35 824.40 825.20 824.40 825.20 3.4K
15:36 825.20 825.20 825.20 825.20 0.1K
15:37 825.20 825.40 825.20 825.40 1.0K
15:39 825.80 825.80 825.40 825.60 6.0K
15:40 825.60 825.60 824.80 824.80 1.2K
15:41 825.00 825.00 825.00 825.00 0.1K
15:42 825.20 825.28 825.20 825.28 0.7K
15:43 825.00 825.00 825.00 825.00 0.8K
15:44 825.40 825.40 825.40 825.40 2.9K
15:45 825.40 825.40 824.80 825.00 2.8K
15:46 825.00 825.20 825.00 825.20 3.8K
15:47 825.20 825.60 825.20 825.60 6.2K
15:48 825.40 825.40 825.40 825.40 0.8K
15:49 825.40 825.40 825.40 825.40 0.5K
15:50 825.40 825.60 825.40 825.60 0.3K
15:51 825.60 825.60 825.60 825.60 0.1K
15:52 825.24 825.24 825.24 825.24 0.4K
15:54 825.60 825.60 825.60 825.60 1.4K
15:55 825.80 825.80 825.60 825.80 2.4K
15:56 825.80 825.80 825.40 825.40 2.8K
15:57 825.40 825.40 825.40 825.40 0.1K
15:58 825.40 825.40 825.40 825.40 0.0K
15:59 825.60 825.86 825.60 825.86 4.0K
16:00 826.00 826.00 825.80 825.80 3.8K
16:01 826.20 826.60 826.20 826.60 7.4K
16:02 826.80 826.80 826.60 826.60 1.1K
16:03 826.80 826.80 826.80 826.80 0.6K
16:04 826.80 826.80 826.60 826.60 1.2K
16:05 826.40 826.60 826.40 826.60 6.3K
16:06 826.60 826.60 826.60 826.60 0.3K
16:07 826.40 826.60 826.40 826.60 5.1K
16:09 827.00 827.40 827.00 827.40 5.3K
16:11 827.28 827.40 827.20 827.20 3.9K
16:12 827.20 827.20 827.08 827.08 1.5K
16:13 827.40 827.60 827.20 827.20 8.7K
16:15 827.20 827.20 826.40 826.40 13.0K
16:16 826.60 826.60 826.40 826.40 9.2K
16:17 826.40 826.40 826.20 826.40 2.9K
16:18 826.60 826.60 826.60 826.60 1.2K
16:19 826.60 826.90 826.60 826.90 1.6K
16:20 826.80 826.80 826.80 826.80 1.4K
16:21 826.80 827.00 826.80 826.80 0.8K
16:22 826.62 826.80 826.60 826.60 3.8K
16:23 826.60 826.60 826.60 826.60 1.0K
16:24 826.80 826.80 826.60 826.60 0.5K
16:25 826.60 827.00 826.60 827.00 0.6K
16:26 827.00 827.00 827.00 827.00 1.6K
16:27 827.20 827.40 827.20 827.20 2.7K
16:28 827.20 827.40 827.20 827.20 2.1K
16:29 827.20 827.40 827.00 827.40 3.0K
16:35 830.20 830.20 830.20 830.20 2,167.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available