WPP

WPP
🏛️ uk →
360.40
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 546.80 550.80 545.91 550.80 18.3K
08:01 551.40 552.00 551.40 552.00 1.5K
08:02 552.00 552.80 552.00 552.80 6.6K
08:03 553.40 554.40 553.40 554.20 3.0K
08:04 554.20 555.00 553.99 554.80 15.0K
08:05 555.00 555.00 551.40 552.20 6.2K
08:06 551.69 551.69 551.69 551.69 2.0K
08:08 551.38 551.40 550.40 551.14 7.4K
08:09 551.20 551.20 551.00 551.00 0.2K
08:10 551.20 551.40 551.20 551.40 0.7K
08:12 553.20 553.20 552.80 552.80 3.7K
08:13 552.59 553.00 552.59 552.60 7.0K
08:14 552.60 552.60 552.20 552.47 1.5K
08:15 552.31 552.31 552.31 552.31 2.0K
08:17 551.80 552.00 551.80 552.00 4.4K
08:20 553.60 553.60 553.60 553.60 0.0K
08:21 553.20 553.20 553.00 553.00 2.2K
08:22 553.00 553.20 553.00 553.20 4.4K
08:24 554.60 554.80 554.60 554.80 0.0K
08:25 554.60 555.20 554.60 554.60 2.8K
08:26 555.00 555.60 555.00 555.60 1.4K
08:27 555.60 555.60 555.00 555.20 2.8K
08:30 555.63 556.00 555.63 555.80 2.0K
08:31 556.00 557.20 556.00 557.20 1.7K
08:32 556.80 556.80 556.60 556.60 4.3K
08:33 556.63 556.63 556.40 556.40 0.4K
08:34 556.60 556.60 556.60 556.60 1.0K
08:35 556.80 556.80 556.40 556.40 2.8K
08:36 556.60 556.60 556.40 556.60 2.1K
08:37 556.20 557.00 556.20 557.00 0.7K
08:40 557.20 557.20 557.20 557.20 0.0K
08:42 556.40 556.40 556.20 556.20 1.3K
08:43 555.80 555.80 555.40 555.40 0.8K
08:44 555.33 555.60 555.33 555.60 0.0K
08:47 555.20 555.20 554.80 554.80 3.9K
08:48 554.75 555.20 554.71 555.20 10.4K
08:49 555.40 555.40 555.40 555.40 0.5K
08:53 555.21 555.21 555.21 555.21 0.4K
08:55 555.00 555.00 555.00 555.00 0.5K
08:56 555.20 555.20 555.20 555.20 0.0K
08:58 554.60 554.60 554.60 554.60 0.3K
08:59 554.80 554.80 554.80 554.80 0.0K
09:01 554.00 554.00 554.00 554.00 0.0K
09:03 553.40 553.40 553.40 553.40 0.9K
09:04 553.80 553.80 553.80 553.80 0.0K
09:05 553.61 553.80 553.61 553.80 1.0K
09:06 553.20 553.20 552.80 552.80 1.1K
09:07 552.80 552.80 552.80 552.80 0.1K
09:08 553.12 553.12 553.12 553.12 1.1K
09:09 553.20 553.20 553.04 553.04 0.9K
09:11 553.00 553.00 553.00 553.00 0.0K
09:12 553.20 553.52 553.20 553.52 19.9K
09:14 553.10 553.10 553.10 553.10 6.2K
09:15 552.94 553.00 552.54 552.54 11.9K
09:16 553.00 553.20 553.00 553.20 0.2K
09:18 553.20 553.20 553.00 553.00 0.5K
09:19 552.87 552.87 552.80 552.80 4.6K
09:21 552.59 552.59 552.59 552.59 5.0K
09:22 552.40 552.40 552.40 552.40 0.4K
09:24 552.20 552.20 552.20 552.20 0.0K
09:27 552.44 552.44 552.44 552.44 0.5K
09:28 552.00 552.00 552.00 552.00 0.0K
09:29 552.40 552.60 552.40 552.60 0.2K
09:30 553.20 553.20 553.00 553.00 2.6K
09:31 552.98 552.98 552.98 552.98 0.3K
09:32 552.60 553.00 552.60 553.00 1.2K
09:33 553.00 553.00 553.00 553.00 0.0K
09:35 553.20 553.20 553.20 553.20 0.4K
09:36 552.80 553.00 552.80 553.00 0.0K
09:38 553.00 553.00 553.00 553.00 0.1K
09:39 552.94 552.94 552.94 552.94 0.2K
09:40 553.20 553.20 553.01 553.01 0.3K
09:41 552.80 552.80 552.00 552.60 3.6K
09:42 552.80 552.80 552.80 552.80 0.1K
09:44 552.80 552.80 552.80 552.80 1.1K
09:45 553.00 553.00 552.80 552.80 1.0K
09:46 552.80 552.80 552.80 552.80 0.3K
09:47 552.77 552.77 552.77 552.77 1.0K
09:49 553.00 553.04 553.00 553.04 0.5K
09:53 553.00 553.00 553.00 553.00 0.0K
09:54 552.60 552.60 552.60 552.60 1.6K
09:55 552.40 552.40 552.40 552.40 0.0K
09:56 552.40 552.40 552.40 552.40 0.2K
09:58 552.40 552.40 552.20 552.20 1.6K
09:59 552.20 552.20 552.20 552.20 0.4K
10:00 552.60 552.60 552.60 552.60 0.2K
10:01 552.34 552.34 552.20 552.20 1.8K
10:02 552.40 552.40 552.40 552.40 0.4K
10:03 552.60 552.60 552.60 552.60 0.0K
10:04 552.25 552.25 552.25 552.25 0.3K
10:05 552.57 552.57 552.57 552.57 0.2K
10:07 552.80 552.80 552.80 552.80 0.3K
10:10 553.20 553.20 553.00 553.00 1.3K
10:13 553.00 553.00 553.00 553.00 0.5K
10:15 552.80 552.80 552.80 552.80 0.0K
10:17 552.80 552.80 552.80 552.80 0.4K
10:18 553.00 553.00 552.60 552.60 0.3K
10:19 552.37 552.37 552.37 552.37 0.4K
10:20 552.00 552.00 552.00 552.00 0.3K
10:21 552.05 552.05 552.05 552.05 2.0K
10:24 552.00 552.00 552.00 552.00 0.0K
10:25 552.00 552.00 551.85 551.85 0.7K
10:27 551.60 551.60 551.60 551.60 0.3K
10:29 551.20 551.20 550.60 550.60 0.8K
10:32 550.60 550.60 550.20 550.20 0.6K
10:33 550.40 550.40 550.40 550.40 0.7K
10:35 550.25 550.25 550.21 550.21 0.4K
10:37 550.00 550.00 550.00 550.00 0.2K
10:39 549.83 549.83 549.83 549.83 0.2K
10:40 550.00 550.00 550.00 550.00 0.0K
10:41 550.20 550.20 550.20 550.20 0.1K
10:43 550.60 550.60 550.20 550.20 1.1K
10:44 550.20 550.40 550.20 550.40 1.6K
10:45 550.60 551.00 550.60 551.00 1.1K
10:46 551.20 551.20 551.20 551.20 0.2K
10:47 551.80 551.80 551.80 551.80 0.2K
10:49 551.20 551.20 551.20 551.20 0.7K
10:51 551.80 551.80 551.80 551.80 0.7K
10:52 552.00 552.00 552.00 552.00 0.1K
10:54 552.00 552.00 552.00 552.00 0.2K
10:57 552.07 552.07 551.80 551.80 2.0K
10:58 551.85 551.85 551.85 551.85 0.4K
10:59 551.80 551.80 551.80 551.80 3.0K
11:01 551.40 551.40 551.40 551.40 0.0K
11:06 551.80 551.80 551.80 551.80 0.1K
11:07 552.00 552.20 552.00 552.20 0.3K
11:08 552.00 552.00 551.80 551.80 1.8K
11:19 551.80 551.80 551.80 551.80 0.0K
11:21 552.15 552.15 551.80 552.00 12.6K
11:28 552.00 552.00 552.00 552.00 0.2K
11:29 552.00 552.00 552.00 552.00 0.0K
11:31 551.60 551.80 551.60 551.80 1.5K
11:32 551.80 551.80 551.80 551.80 0.0K
11:34 551.80 551.80 551.80 551.80 0.1K
11:35 551.73 551.73 551.73 551.73 0.0K
11:37 552.00 552.00 552.00 552.00 7.3K
11:39 551.80 551.80 551.80 551.80 0.0K
11:42 552.07 552.20 552.07 552.20 0.3K
11:45 552.16 552.16 552.00 552.00 5.1K
11:49 553.20 553.20 553.20 553.20 0.2K
11:50 553.47 553.47 553.47 553.47 1.8K
11:54 553.60 554.20 553.60 554.20 8.2K
11:55 554.20 554.27 554.20 554.27 3.7K
11:58 554.21 554.21 554.21 554.21 0.2K
11:59 554.40 554.40 554.20 554.40 0.8K
12:02 554.60 554.80 554.60 554.80 0.1K
12:03 554.80 554.80 554.80 554.80 0.1K
12:04 554.60 554.60 554.40 554.40 0.9K
12:05 554.20 554.20 554.20 554.20 0.3K
12:06 554.00 554.00 554.00 554.00 0.7K
12:07 554.20 554.20 554.20 554.20 0.1K
12:08 553.90 553.90 553.90 553.90 0.5K
12:09 554.06 554.06 553.92 553.92 0.4K
12:11 553.60 553.80 553.60 553.80 0.1K
12:12 554.20 554.20 554.20 554.20 0.0K
12:14 553.76 554.00 553.76 554.00 10.0K
12:16 554.67 554.67 554.67 554.67 2.5K
12:17 554.62 554.62 554.62 554.62 2.0K
12:19 554.66 554.66 554.40 554.60 1.2K
12:20 554.20 554.20 554.20 554.20 0.3K
12:22 554.00 554.00 554.00 554.00 1.0K
12:23 553.80 553.80 553.60 553.65 0.8K
12:27 553.60 553.60 553.20 553.20 0.4K
12:35 553.54 553.54 553.54 553.54 1.4K
12:36 553.60 553.60 553.49 553.49 0.5K
12:37 553.65 554.00 553.44 553.60 1.6K
12:38 553.54 553.67 553.54 553.67 0.4K
12:39 553.68 553.68 553.68 553.68 0.1K
12:41 553.67 553.67 553.67 553.67 0.2K
12:44 553.80 553.80 553.80 553.80 0.4K
12:49 553.40 553.40 553.00 553.16 2.2K
12:51 553.07 553.20 553.07 553.20 1.7K
12:52 553.60 553.60 553.60 553.60 0.2K
12:59 553.60 553.60 553.60 553.60 1.4K
13:02 553.20 553.20 553.20 553.20 0.1K
13:03 552.98 552.98 552.98 552.98 0.1K
13:04 552.80 552.80 552.78 552.78 1.7K
13:06 552.80 552.80 552.80 552.80 0.4K
13:08 552.60 552.60 552.60 552.60 1.0K
13:09 553.00 553.07 553.00 553.07 0.5K
13:10 553.20 553.20 553.20 553.20 0.9K
13:13 553.00 553.00 553.00 553.00 0.7K
13:17 553.00 553.00 553.00 553.00 0.0K
13:20 552.60 552.60 552.60 552.60 1.1K
13:21 552.87 553.00 552.87 553.00 0.3K
13:22 553.40 553.60 553.40 553.60 1.8K
13:24 553.20 553.20 553.00 553.00 0.4K
13:32 553.20 553.20 553.07 553.20 1.1K
13:33 553.20 553.20 553.20 553.20 0.9K
13:34 553.00 553.00 552.80 553.00 2.4K
13:35 553.20 553.20 553.20 553.20 0.0K
13:36 553.60 553.60 553.60 553.60 0.1K
13:37 553.60 553.60 553.60 553.60 0.0K
13:39 553.60 553.60 553.40 553.40 0.9K
13:41 553.20 553.20 553.20 553.20 0.1K
13:43 553.26 553.26 553.14 553.14 2.4K
13:48 553.00 553.00 553.00 553.00 0.1K
13:49 552.60 552.60 552.60 552.60 0.0K
13:55 552.80 552.80 552.80 552.80 0.7K
13:58 553.00 553.00 553.00 553.00 0.2K
14:00 552.60 553.60 552.60 553.60 4.1K
14:02 553.19 553.19 553.19 553.19 0.0K
14:04 552.60 553.00 552.60 553.00 1.9K
14:06 552.80 552.80 552.80 552.80 0.4K
14:08 552.60 552.60 552.60 552.60 0.5K
14:09 552.40 552.60 552.40 552.60 0.9K
14:10 552.60 552.60 552.60 552.60 0.1K
14:11 552.80 552.80 552.80 552.80 0.3K
14:12 553.00 553.00 553.00 553.00 1.0K
14:14 553.00 553.14 553.00 553.14 0.5K
14:16 553.20 553.20 553.20 553.20 0.2K
14:17 553.20 553.20 553.20 553.20 0.6K
14:18 553.20 553.20 553.20 553.20 1.0K
14:20 552.80 552.80 552.80 552.80 0.9K
14:21 553.20 553.20 553.20 553.20 2.4K
14:22 553.20 553.20 553.20 553.20 1.0K
14:23 553.20 553.20 553.20 553.20 1.7K
14:26 553.00 553.00 553.00 553.00 0.9K
14:29 553.04 553.04 553.04 553.04 0.7K
14:30 553.00 553.20 552.20 552.20 20.1K
14:31 552.60 553.00 552.60 553.00 3.4K
14:32 553.40 553.40 552.80 552.80 0.7K
14:35 553.40 553.40 553.00 553.00 0.2K
14:36 553.40 553.40 553.20 553.40 5.1K
14:37 555.40 558.40 555.40 558.40 32.4K
14:38 558.00 558.60 556.20 557.00 21.6K
14:39 556.20 556.40 555.40 555.40 8.1K
14:40 555.20 555.20 554.40 554.40 5.7K
14:41 555.00 555.80 555.00 555.60 5.1K
14:42 556.20 556.20 556.20 556.20 0.3K
14:43 555.60 555.60 555.40 555.40 0.8K
14:45 555.60 555.80 555.56 555.56 1.3K
14:46 555.80 556.20 555.80 556.20 0.1K
14:47 555.80 555.80 555.80 555.80 0.9K
14:48 556.75 556.75 556.75 556.75 0.9K
14:49 556.55 556.55 556.55 556.55 0.3K
14:52 554.60 555.20 554.20 554.60 13.6K
14:53 554.80 554.80 554.80 554.80 1.8K
14:54 555.20 555.20 555.20 555.20 0.1K
14:55 555.20 555.20 555.20 555.20 2.5K
14:56 555.80 556.00 555.60 555.60 3.7K
14:58 556.40 557.00 556.40 557.00 1.8K
14:59 557.20 557.20 557.00 557.00 1.5K
15:00 557.40 557.80 556.24 557.40 12.0K
15:01 557.60 557.60 557.00 557.00 1.7K
15:02 556.60 556.60 556.36 556.60 2.5K
15:03 557.40 557.40 557.40 557.40 0.0K
15:04 558.00 558.00 558.00 558.00 2.3K
15:05 557.40 557.40 557.40 557.40 4.4K
15:06 557.80 558.60 557.60 558.60 3.9K
15:07 558.80 558.95 558.76 558.80 5.4K
15:08 559.00 559.00 559.00 559.00 1.0K
15:09 559.20 559.20 559.20 559.20 1.5K
15:10 558.80 558.80 557.84 558.00 6.7K
15:11 558.20 558.20 558.20 558.20 0.3K
15:12 557.80 557.80 557.80 557.80 1.0K
15:13 558.20 558.20 558.00 558.00 0.6K
15:14 557.60 557.60 557.60 557.60 1.5K
15:16 556.09 556.09 556.09 556.09 0.1K
15:17 555.00 555.60 555.00 555.60 4.6K
15:19 556.40 556.40 556.40 556.40 1.8K
15:20 556.24 556.24 555.60 556.00 8.3K
15:21 555.40 555.60 555.40 555.60 1.5K
15:22 556.00 556.20 556.00 556.20 2.8K
15:23 556.40 556.80 556.40 556.60 1.2K
15:24 556.20 556.40 556.20 556.24 1.6K
15:25 556.40 556.60 556.40 556.60 1.5K
15:26 556.80 556.80 556.80 556.80 0.6K
15:27 557.20 557.20 557.20 557.20 0.7K
15:28 557.40 558.20 557.40 558.20 3.0K
15:30 557.40 557.60 557.20 557.20 2.3K
15:31 557.00 557.20 556.80 556.80 6.9K
15:32 557.00 557.00 557.00 557.00 0.3K
15:33 557.20 557.80 557.20 557.80 1.7K
15:34 557.60 557.60 557.40 557.40 2.5K
15:35 557.20 557.20 557.20 557.20 1.7K
15:36 557.40 557.51 557.40 557.40 1.7K
15:37 557.60 557.60 557.40 557.40 0.4K
15:38 557.40 557.40 557.20 557.20 1.2K
15:39 557.20 557.20 557.00 557.00 1.3K
15:41 557.10 557.10 556.80 556.80 3.0K
15:42 556.40 556.40 556.00 556.20 2.2K
15:43 556.60 557.00 556.60 557.00 0.4K
15:44 556.80 556.80 556.80 556.80 0.4K
15:45 556.60 556.60 556.40 556.40 1.2K
15:46 556.40 556.40 556.40 556.40 0.5K
15:47 556.40 556.80 556.40 556.80 2.8K
15:48 556.60 556.60 556.20 556.20 1.7K
15:49 555.80 555.80 555.80 555.80 3.2K
15:50 555.60 555.60 555.20 555.20 4.0K
15:51 555.20 555.60 555.20 555.60 2.1K
15:52 554.40 554.40 553.80 553.80 14.5K
15:53 554.80 554.80 554.60 554.60 10.4K
15:54 555.00 555.00 555.00 555.00 0.8K
15:55 554.60 555.00 554.40 555.00 3.3K
15:58 554.80 554.80 554.80 554.80 0.2K
15:59 554.80 554.80 554.80 554.80 0.0K
16:00 554.60 554.60 552.40 553.80 29.9K
16:01 553.60 554.60 553.20 553.40 12.0K
16:03 553.40 553.40 553.40 553.40 1.4K
16:04 553.40 554.00 553.40 554.00 14.2K
16:05 554.60 555.20 554.40 555.20 7.8K
16:06 555.20 555.20 555.20 555.20 1.3K
16:07 555.00 555.20 555.00 555.20 0.9K
16:08 554.60 555.00 554.60 555.00 1.1K
16:09 554.40 554.60 554.40 554.60 1.8K
16:10 554.60 554.60 554.22 554.22 1.1K
16:11 554.60 554.60 554.40 554.40 0.4K
16:12 554.40 554.40 554.40 554.40 0.5K
16:13 554.40 554.40 554.40 554.40 2.1K
16:14 554.20 554.40 554.20 554.40 1.0K
16:15 554.00 554.00 553.80 553.84 3.9K
16:16 554.00 554.00 554.00 554.00 0.6K
16:17 553.80 553.80 553.60 553.60 3.5K
16:18 553.80 553.80 553.60 553.80 0.2K
16:20 553.60 553.60 553.40 553.40 2.5K
16:21 553.20 553.20 553.20 553.20 1.0K
16:22 553.40 553.60 553.40 553.60 1.7K
16:23 553.00 553.00 552.00 552.00 28.2K
16:24 551.80 552.27 551.80 552.27 4.0K
16:25 552.40 552.40 552.00 552.00 14.5K
16:26 551.40 551.80 551.40 551.80 5.0K
16:27 551.40 551.40 551.20 551.40 9.7K
16:28 551.20 551.60 551.20 551.60 4.6K
16:29 551.80 552.00 551.40 551.60 7.4K
16:35 552.60 552.60 552.60 552.60 1,236.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available