WPP

WPP
🏛️ uk →
370.80
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 845.40 845.60 844.04 844.04 7.3K
08:02 843.40 843.40 843.20 843.20 1.1K
08:03 841.98 841.98 841.98 841.98 1.7K
08:04 842.80 842.80 842.80 842.80 0.6K
08:05 841.40 841.40 841.40 841.40 1.2K
08:06 841.20 841.20 841.00 841.00 0.4K
08:08 841.20 841.20 841.20 841.20 1.1K
08:10 840.60 840.60 840.60 840.60 2.3K
08:11 840.60 840.60 840.60 840.60 0.3K
08:12 840.40 840.60 840.40 840.60 0.5K
08:14 840.55 840.55 840.55 840.55 0.5K
08:15 840.80 840.80 840.80 840.80 0.5K
08:16 841.20 841.20 840.60 840.60 0.2K
08:17 840.60 840.60 840.60 840.60 0.7K
08:18 841.60 841.60 841.60 841.60 0.2K
08:19 842.20 842.20 842.20 842.20 2.0K
08:20 842.60 842.60 842.40 842.40 1.9K
08:21 843.60 844.00 843.60 844.00 1.1K
08:24 845.20 845.20 845.20 845.20 2.1K
08:25 845.68 845.68 845.68 845.68 0.2K
08:27 845.60 845.60 844.60 845.40 7.4K
08:28 845.20 845.80 845.20 845.80 0.4K
08:29 845.80 845.80 845.60 845.60 1.6K
08:30 845.00 845.00 844.00 844.60 2.0K
08:31 844.00 844.00 844.00 844.00 0.4K
08:33 844.80 845.20 844.80 845.00 4.4K
08:36 844.60 844.60 844.60 844.60 0.2K
08:40 844.60 844.60 844.60 844.60 1.9K
08:41 844.00 844.00 844.00 844.00 0.4K
08:42 844.20 844.20 843.70 843.70 3.4K
08:43 843.80 843.80 843.80 843.80 0.0K
08:44 843.80 843.80 843.40 843.40 0.7K
08:45 843.00 843.20 843.00 843.20 1.6K
08:46 843.60 843.80 843.40 843.40 2.1K
08:48 843.00 843.00 842.80 843.00 1.6K
08:51 843.60 843.60 843.60 843.60 0.1K
08:52 843.60 843.60 843.60 843.60 0.9K
08:53 843.80 843.80 843.80 843.80 1.7K
08:54 843.80 843.80 843.80 843.80 0.3K
08:55 843.52 843.52 842.86 842.86 0.9K
08:56 843.20 843.20 843.20 843.20 1.0K
08:57 843.60 843.60 843.60 843.60 0.1K
08:58 844.00 844.00 844.00 844.00 0.8K
09:00 844.40 844.60 844.40 844.60 1.1K
09:01 845.20 845.20 844.41 845.00 4.7K
09:02 845.29 845.38 845.08 845.38 4.5K
09:04 846.00 846.00 846.00 846.00 0.0K
09:05 846.00 846.20 846.00 846.20 0.5K
09:06 846.00 846.00 845.40 845.40 0.3K
09:07 845.20 845.40 845.20 845.40 1.2K
09:09 845.00 845.00 845.00 845.00 0.1K
09:10 845.40 845.40 845.20 845.20 0.1K
09:11 845.20 845.20 845.20 845.20 0.0K
09:12 845.80 846.20 845.80 846.20 2.6K
09:14 846.80 846.80 846.80 846.80 0.1K
09:16 846.20 846.20 846.20 846.20 1.6K
09:17 846.41 846.41 846.41 846.41 0.1K
09:18 846.80 846.80 846.80 846.80 1.2K
09:19 847.20 847.40 847.20 847.20 2.2K
09:20 847.40 847.40 847.40 847.40 0.4K
09:21 847.20 847.40 847.20 847.40 4.4K
09:22 847.00 847.00 846.20 846.20 3.2K
09:23 846.40 846.40 846.17 846.17 1.6K
09:24 846.40 846.40 846.20 846.20 0.4K
09:25 846.60 846.80 846.60 846.80 0.5K
09:27 846.40 846.40 846.40 846.40 0.1K
09:29 846.00 846.00 846.00 846.00 0.2K
09:30 846.00 846.00 846.00 846.00 0.0K
09:33 845.60 845.60 845.60 845.60 0.1K
09:37 845.80 845.80 845.80 845.80 0.0K
09:38 845.60 845.60 845.60 845.60 0.0K
09:39 846.00 846.00 846.00 846.00 0.0K
09:41 846.20 846.20 846.20 846.20 1.2K
09:42 844.60 844.60 844.60 844.60 650.0K
09:45 845.80 845.80 845.80 845.80 650.7K
09:46 845.80 845.84 845.80 845.80 0.4K
09:48 845.60 845.60 845.60 845.60 0.8K
09:49 845.80 845.88 845.80 845.88 2.1K
09:52 846.40 846.40 846.20 846.20 1.3K
09:55 846.00 846.21 846.00 846.21 0.5K
09:57 845.40 845.40 845.20 845.20 0.2K
09:58 845.40 845.40 845.40 845.40 0.1K
09:59 845.20 845.20 845.20 845.20 0.2K
10:00 846.20 846.40 846.20 846.40 1.7K
10:02 846.60 846.60 846.60 846.60 0.6K
10:03 846.00 846.00 846.00 846.00 0.1K
10:04 845.80 845.80 845.80 845.80 0.5K
10:05 846.20 846.20 845.72 845.72 1.6K
10:06 845.80 845.80 845.80 845.80 0.2K
10:11 845.40 845.40 845.40 845.40 0.3K
10:14 845.40 845.40 845.40 845.40 0.3K
10:15 846.00 846.40 846.00 846.40 1.3K
10:16 846.20 846.20 846.20 846.20 0.7K
10:17 846.40 846.40 846.40 846.40 0.3K
10:18 846.60 846.60 846.60 846.60 0.7K
10:21 846.60 846.60 846.20 846.20 1.2K
10:22 846.40 846.40 846.40 846.40 0.0K
10:23 846.60 846.80 846.60 846.80 0.5K
10:24 846.93 846.93 846.93 846.93 1.1K
10:25 846.60 846.80 846.60 846.80 1.0K
10:26 846.80 846.80 846.80 846.80 0.2K
10:27 846.20 846.60 846.20 846.60 0.5K
10:28 847.00 847.00 847.00 847.00 0.1K
10:29 846.80 846.80 846.80 846.80 0.2K
10:30 846.40 846.40 846.01 846.01 0.5K
10:31 845.80 845.80 845.80 845.80 0.0K
10:32 845.80 846.20 845.80 846.20 0.3K
10:33 846.00 846.00 846.00 846.00 0.4K
10:34 846.00 846.00 846.00 846.00 0.8K
10:35 845.60 845.60 845.40 845.60 1.1K
10:37 845.20 845.20 845.00 845.00 0.7K
10:38 845.20 845.40 845.20 845.40 0.9K
10:39 845.00 845.00 844.80 844.80 0.4K
10:40 844.80 844.80 844.80 844.80 0.1K
10:41 844.60 844.60 844.60 844.60 0.1K
10:42 844.80 844.80 844.80 844.80 0.8K
10:45 845.20 845.20 845.20 845.20 1.1K
10:46 845.60 845.60 845.20 845.20 0.0K
10:48 845.20 845.20 845.20 845.20 1.0K
10:49 845.00 845.64 845.00 845.64 7.0K
10:50 845.40 845.40 845.40 845.40 0.0K
10:52 844.98 844.98 844.98 844.98 0.0K
10:54 844.80 844.80 844.80 844.80 0.0K
10:57 845.60 845.60 845.60 845.60 0.5K
10:58 845.60 845.60 845.60 845.60 0.1K
10:59 845.60 845.80 845.60 845.80 0.0K
11:01 845.80 845.80 845.20 845.20 0.1K
11:05 845.00 845.00 845.00 845.00 0.0K
11:07 845.80 846.00 845.60 846.00 0.6K
11:12 845.40 845.40 845.40 845.40 0.1K
11:16 845.40 845.40 845.40 845.40 0.4K
11:17 845.80 845.80 845.20 845.20 0.0K
11:20 845.20 845.20 845.20 845.20 0.0K
11:24 845.20 845.20 845.20 845.20 0.0K
11:26 845.35 845.35 845.35 845.35 0.4K
11:28 845.60 845.60 845.40 845.40 0.3K
11:30 845.20 845.20 845.20 845.20 0.5K
11:32 844.80 844.80 844.80 844.80 0.0K
11:34 844.60 844.60 844.60 844.60 0.9K
11:35 845.00 845.00 845.00 845.00 1.0K
11:36 845.17 845.60 845.17 845.60 2.9K
11:37 845.80 845.80 845.80 845.80 0.2K
11:38 846.00 846.00 846.00 846.00 0.0K
11:40 847.00 847.20 847.00 847.20 0.7K
11:43 847.40 848.00 847.40 848.00 1.6K
11:44 847.80 847.80 847.80 847.80 0.8K
11:45 847.60 847.60 847.60 847.60 0.5K
11:46 847.40 847.40 847.40 847.40 0.6K
11:47 847.20 847.20 844.60 844.60 582.8K
11:48 847.60 847.60 844.60 844.60 582.7K
11:51 846.80 846.80 846.80 846.80 0.0K
11:52 846.71 847.20 846.60 847.20 0.3K
11:54 846.60 846.60 846.60 846.60 0.1K
11:55 846.60 846.60 846.60 846.60 0.0K
11:56 846.60 846.60 846.60 846.60 0.1K
11:57 846.40 846.40 846.40 846.40 0.6K
12:00 846.20 846.20 846.20 846.20 0.0K
12:01 846.60 846.60 846.20 846.20 0.0K
12:02 846.20 846.80 846.20 846.80 0.3K
12:05 846.40 846.40 846.40 846.40 0.7K
12:08 846.47 846.47 846.47 846.47 0.2K
12:10 846.80 847.00 846.60 847.00 0.2K
12:11 846.80 847.20 846.80 847.20 0.7K
12:12 847.00 847.00 847.00 847.00 0.6K
12:13 847.40 847.60 847.40 847.60 0.9K
12:14 848.00 848.39 848.00 848.39 0.3K
12:15 848.20 848.20 848.20 848.20 0.5K
12:17 848.20 848.80 848.20 848.80 0.8K
12:18 849.00 849.00 849.00 849.00 0.1K
12:20 849.00 849.00 849.00 849.00 0.5K
12:22 849.20 849.20 848.80 848.80 0.8K
12:24 849.40 849.40 849.40 849.40 0.0K
12:25 848.46 848.46 848.40 848.40 0.7K
12:27 848.60 848.60 848.40 848.40 1.6K
12:28 848.60 848.60 848.60 848.60 0.1K
12:29 848.00 848.00 848.00 848.00 0.0K
12:32 848.80 848.80 848.80 848.80 0.4K
12:36 848.80 848.80 848.80 848.80 0.1K
12:37 848.60 849.00 848.60 848.60 0.6K
12:38 848.60 848.60 848.60 848.60 0.1K
12:39 848.80 848.80 848.80 848.80 0.0K
12:41 848.00 848.00 848.00 848.00 1.8K
12:42 848.40 848.40 848.40 848.40 0.4K
12:44 848.60 848.60 848.40 848.40 0.3K
12:45 848.20 848.20 848.00 848.00 0.6K
12:47 847.80 847.80 847.80 847.80 0.3K
12:48 848.20 848.40 848.20 848.40 0.7K
12:49 848.60 848.60 848.60 848.60 0.1K
12:50 848.20 848.20 848.20 848.20 0.6K
12:51 847.91 847.91 847.91 847.91 0.2K
12:52 848.40 848.40 848.40 848.40 0.1K
12:54 847.80 847.80 847.80 847.80 0.4K
12:57 848.00 848.20 848.00 848.20 0.8K
12:58 847.80 847.80 847.80 847.80 0.3K
12:59 847.60 847.80 847.60 847.80 0.6K
13:00 847.60 847.60 847.39 847.39 0.2K
13:01 847.20 847.20 846.40 846.80 0.6K
13:02 846.80 847.00 846.80 847.00 1.2K
13:03 846.81 847.40 846.81 847.17 1.1K
13:05 847.20 847.20 847.20 847.20 0.1K
13:06 847.40 847.40 847.40 847.40 0.6K
13:07 847.60 847.60 847.60 847.60 0.9K
13:08 847.66 847.66 847.60 847.60 0.9K
13:11 847.60 847.60 847.40 847.40 0.3K
13:13 846.80 846.80 846.80 846.80 0.0K
13:14 847.00 847.20 847.00 847.20 0.4K
13:16 848.00 848.00 848.00 848.00 0.0K
13:19 847.60 847.60 847.20 847.20 1.0K
13:20 847.00 847.00 847.00 847.00 0.5K
13:21 847.00 847.00 847.00 847.00 0.2K
13:22 846.80 846.80 846.20 846.40 1.4K
13:23 846.60 846.60 846.60 846.60 0.5K
13:25 846.80 846.80 846.80 846.80 0.1K
13:27 846.40 846.40 846.40 846.40 0.0K
13:29 846.40 847.00 846.40 847.00 1.2K
13:30 846.86 846.86 846.80 846.80 0.9K
13:31 847.00 847.60 847.00 847.60 1.0K
13:36 848.20 848.20 848.20 848.20 0.4K
13:39 848.20 848.20 848.20 848.20 0.0K
13:40 848.40 848.80 848.40 848.80 1.0K
13:42 848.60 848.60 848.60 848.60 0.4K
13:44 848.40 848.40 848.40 848.40 0.0K
13:45 848.60 848.60 848.60 848.60 0.1K
13:46 848.80 849.00 848.80 849.00 0.9K
13:48 848.60 848.60 848.60 848.60 1.3K
13:51 848.60 848.60 848.60 848.60 0.0K
13:53 848.80 848.80 848.60 848.60 1.2K
13:54 848.80 848.80 848.57 848.57 0.7K
13:57 849.00 849.00 849.00 849.00 0.7K
13:58 849.40 849.40 849.36 849.40 0.6K
13:59 849.60 849.60 849.60 849.60 0.3K
14:02 849.60 849.80 849.60 849.80 1.6K
14:03 850.16 850.40 850.00 850.00 7.6K
14:05 849.60 849.60 849.60 849.60 1.4K
14:06 849.60 850.00 849.60 849.80 1.4K
14:07 849.60 849.60 849.60 849.60 1.9K
14:09 849.40 849.40 849.40 849.40 0.3K
14:11 849.60 849.80 849.60 849.80 1.5K
14:12 850.00 850.00 850.00 850.00 0.0K
14:14 849.60 849.60 849.60 849.60 0.2K
14:15 849.40 849.40 849.40 849.40 0.2K
14:16 849.40 849.40 849.40 849.40 0.2K
14:18 849.40 849.40 849.40 849.40 1.0K
14:19 849.80 849.80 849.40 849.80 3.1K
14:20 849.74 849.74 849.74 849.74 0.7K
14:21 850.20 850.20 849.80 849.80 4.4K
14:23 850.00 850.00 850.00 850.00 0.0K
14:24 849.60 849.80 849.60 849.80 1.1K
14:25 850.20 850.20 850.20 850.20 1.5K
14:26 850.40 850.40 850.00 850.00 0.7K
14:28 850.20 850.20 850.20 850.20 0.4K
14:30 851.20 851.20 850.80 851.20 12.0K
14:31 850.80 851.20 850.80 851.00 3.2K
14:32 850.00 850.00 849.40 849.40 0.9K
14:34 849.20 849.40 849.20 849.40 2.1K
14:35 849.40 849.40 849.40 849.40 0.6K
14:36 849.80 850.20 849.80 850.20 1.7K
14:37 850.20 850.20 850.00 850.00 0.5K
14:38 850.20 850.40 850.20 850.40 1.5K
14:39 850.40 850.40 850.00 850.20 1.9K
14:40 850.05 850.05 850.05 850.05 0.8K
14:41 850.40 850.40 850.40 850.40 0.6K
14:42 850.40 850.40 850.40 850.40 0.1K
14:43 850.20 850.20 849.80 849.80 1.2K
14:44 849.60 849.60 849.60 849.60 0.1K
14:45 849.60 849.60 849.40 849.40 1.3K
14:46 849.00 849.00 849.00 849.00 1.3K
14:48 848.80 848.80 848.80 848.80 0.7K
14:49 848.80 848.80 848.60 848.80 4.5K
14:50 849.00 849.00 848.80 848.80 1.5K
14:51 848.80 848.80 848.80 848.80 1.0K
14:52 849.20 849.80 849.20 849.60 2.0K
14:53 849.60 849.60 849.60 849.60 0.8K
14:54 849.54 850.00 849.54 849.80 7.9K
14:55 849.60 850.00 849.60 850.00 2.3K
14:56 850.00 850.60 850.00 850.60 5.3K
14:57 850.20 850.60 850.20 850.40 3.4K
14:58 850.36 850.60 850.20 850.60 1.1K
14:59 850.80 851.00 850.40 850.40 2.2K
15:00 850.40 850.40 850.00 850.00 3.0K
15:01 850.20 850.20 850.11 850.11 0.5K
15:02 850.60 850.60 850.40 850.40 3.1K
15:03 850.00 850.00 849.60 849.80 1.7K
15:04 849.60 849.60 849.60 849.60 1.9K
15:05 849.60 850.00 849.60 850.00 2.8K
15:06 850.40 850.40 850.20 850.20 2.0K
15:08 850.16 850.16 850.16 850.16 0.3K
15:09 850.00 850.00 850.00 850.00 0.6K
15:10 849.80 849.80 849.20 849.80 1.3K
15:11 849.80 849.80 849.60 849.60 1.6K
15:12 849.80 849.80 849.60 849.80 0.3K
15:16 849.40 849.40 849.40 849.40 0.8K
15:17 849.20 849.20 847.80 847.80 2.1K
15:18 847.51 847.51 847.51 847.51 0.4K
15:19 847.80 848.00 847.80 848.00 1.5K
15:20 848.60 848.60 848.60 848.60 1.8K
15:21 848.40 848.40 848.20 848.20 0.4K
15:22 848.80 848.80 848.80 848.80 0.3K
15:23 848.00 848.00 848.00 848.00 0.9K
15:24 848.00 848.00 847.60 847.60 1.5K
15:25 847.80 847.80 847.00 847.00 2,291.7K
15:26 847.00 847.00 847.00 847.00 0.2K
15:27 846.80 846.80 846.80 846.80 1.6K
15:28 847.00 847.40 847.00 847.00 1.4K
15:29 847.80 847.80 847.80 847.80 1.2K
15:30 847.80 847.80 847.40 847.45 4.1K
15:31 847.60 847.60 847.20 847.40 1.8K
15:32 847.60 847.60 847.60 847.60 1.0K
15:33 847.80 848.20 847.80 848.20 0.7K
15:34 848.00 848.20 848.00 848.20 4.4K
15:35 848.40 848.40 848.20 848.20 0.2K
15:36 848.40 849.00 848.40 849.00 2.2K
15:37 849.00 849.00 849.00 849.00 1.4K
15:38 849.20 849.20 849.20 849.20 2.6K
15:39 849.20 849.39 849.20 849.39 7.1K
15:40 849.14 849.20 849.00 849.00 0.6K
15:41 849.60 850.00 849.53 850.00 2.8K
15:42 850.00 850.00 850.00 850.00 0.0K
15:43 850.20 850.20 850.20 850.20 0.5K
15:44 850.20 851.00 850.20 851.00 3.5K
15:45 850.60 850.80 850.50 850.80 3.1K
15:46 850.61 850.61 850.30 850.30 0.3K
15:47 850.60 850.60 850.40 850.40 1.7K
15:50 850.20 850.20 850.00 850.00 1.6K
15:51 849.80 849.80 849.80 849.80 0.1K
15:53 849.80 849.80 849.80 849.80 0.0K
15:54 849.60 849.60 849.60 849.60 0.3K
15:55 849.60 849.80 849.60 849.80 1.0K
15:56 850.00 850.00 849.80 849.80 0.8K
15:57 850.00 850.00 850.00 850.00 0.0K
15:58 849.80 849.80 849.80 849.80 0.3K
15:59 849.80 850.00 849.60 850.00 1.9K
16:00 849.80 850.60 849.80 850.60 3.9K
16:01 850.40 850.40 850.40 850.40 0.5K
16:03 850.60 850.80 850.60 850.80 0.2K
16:04 850.20 850.20 850.20 850.20 1.5K
16:05 850.00 850.00 850.00 850.00 0.9K
16:06 849.80 849.80 849.80 849.80 0.6K
16:07 849.80 849.80 849.80 849.80 0.6K
16:08 849.60 849.60 849.40 849.40 2.2K
16:09 849.20 849.40 849.20 849.40 5.3K
16:10 849.60 850.00 849.60 849.60 1.6K
16:11 849.80 850.20 849.80 850.20 1.5K
16:12 850.20 850.40 849.80 849.80 3.9K
16:13 850.60 850.80 850.20 850.40 15.7K
16:14 850.40 850.40 850.40 850.40 1.9K
16:15 850.20 850.60 850.20 850.60 8.1K
16:16 850.40 850.80 850.40 850.80 3.6K
16:17 851.00 851.40 851.00 851.20 7.4K
16:18 851.40 851.40 851.00 851.00 2.0K
16:19 851.00 851.00 850.80 850.91 2.7K
16:20 851.20 851.20 850.80 851.00 3.0K
16:21 851.20 851.20 850.80 851.00 2.1K
16:22 851.00 852.20 851.00 852.20 14.1K
16:23 852.60 852.80 852.40 852.60 12.5K
16:24 852.60 852.80 852.60 852.80 2.5K
16:25 852.40 852.40 852.00 852.00 5.3K
16:26 852.00 852.00 852.00 852.00 2.1K
16:27 852.20 852.40 852.20 852.40 4.1K
16:28 852.40 852.60 852.40 852.60 4.0K
16:29 852.60 853.00 852.40 852.60 7.6K
16:35 853.40 853.40 853.40 853.40 1,144.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available