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
08:00 549.00 549.40 547.35 547.72 26.0K
08:01 548.80 548.80 548.60 548.60 1.9K
08:02 549.60 549.60 548.53 548.53 2.4K
08:03 548.59 548.60 548.59 548.60 10.2K
08:04 548.20 548.40 548.20 548.40 2.3K
08:05 547.00 549.60 547.00 549.60 4.0K
08:06 549.20 549.20 549.00 549.20 2.1K
08:07 548.83 548.83 548.83 548.83 0.8K
08:08 548.80 548.80 548.80 548.80 3.7K
08:09 548.20 549.20 548.20 549.20 2.8K
08:10 548.80 548.80 548.80 548.80 0.1K
08:11 548.00 548.40 548.00 548.40 5.6K
08:12 547.80 548.80 547.80 548.80 7.7K
08:13 548.00 549.00 548.00 548.60 1.7K
08:14 548.80 548.80 548.80 548.80 1.1K
08:15 548.80 548.80 548.80 548.80 0.0K
08:16 548.80 548.80 548.80 548.80 0.9K
08:17 549.00 549.20 549.00 549.20 1.2K
08:19 549.40 549.80 549.40 549.80 0.7K
08:20 549.40 549.60 549.40 549.60 0.8K
08:21 550.20 550.20 550.20 550.20 0.0K
08:22 549.60 549.80 549.60 549.80 1.0K
08:24 549.20 549.20 549.04 549.20 1.8K
08:25 549.00 549.00 548.60 548.60 3.7K
08:26 547.60 547.60 547.00 547.20 3.4K
08:27 547.40 547.40 547.40 547.40 0.0K
08:28 547.40 547.40 547.40 547.40 0.0K
08:29 546.60 547.00 546.60 547.00 0.4K
08:30 546.60 546.80 546.60 546.80 1.2K
08:31 547.40 547.40 546.80 546.80 0.1K
08:32 546.80 547.00 546.80 547.00 0.6K
08:33 546.80 546.80 546.60 546.60 0.9K
08:34 546.80 546.80 546.80 546.80 0.0K
08:35 546.55 546.80 546.55 546.60 3.0K
08:36 546.85 546.85 546.85 546.85 1.0K
08:37 546.80 546.80 546.80 546.80 0.1K
08:38 546.80 546.80 546.80 546.80 0.0K
08:39 546.72 546.72 546.72 546.72 0.5K
08:40 546.73 546.73 545.80 545.80 0.9K
08:41 546.40 546.40 546.40 546.40 0.0K
08:42 545.80 545.80 545.60 545.80 0.4K
08:43 545.80 545.80 545.80 545.80 0.0K
08:44 545.80 545.80 545.80 545.80 0.0K
08:47 546.00 546.00 546.00 546.00 0.0K
08:48 545.97 545.97 545.60 545.60 0.4K
08:49 545.80 545.80 545.80 545.80 0.0K
08:54 545.60 545.60 545.20 545.20 0.6K
08:55 544.80 544.80 544.80 544.80 0.0K
08:57 545.00 545.00 545.00 545.00 5.0K
08:58 545.40 545.40 545.40 545.40 4.0K
08:59 545.40 546.60 545.40 546.60 1.1K
09:00 545.80 546.60 545.80 546.60 3.1K
09:02 546.50 546.50 546.00 546.00 1.3K
09:04 546.80 546.80 546.80 546.80 0.2K
09:05 547.20 547.20 547.20 547.20 1.5K
09:06 547.00 547.00 547.00 547.00 0.0K
09:08 546.77 546.77 546.51 546.51 0.2K
09:09 546.20 546.20 546.20 546.20 0.0K
09:13 547.00 547.00 546.80 546.80 1.1K
09:14 546.40 546.40 546.40 546.40 0.1K
09:15 546.64 546.64 546.20 546.20 1.2K
09:16 546.70 546.70 546.70 546.70 0.1K
09:19 546.78 546.78 546.78 546.78 0.1K
09:20 546.40 546.65 546.40 546.65 0.8K
09:23 547.31 547.40 547.31 547.40 4.3K
09:25 547.20 547.20 547.20 547.20 0.8K
09:27 546.60 546.60 546.60 546.60 1.5K
09:28 546.40 546.40 546.40 546.40 7.3K
09:30 546.60 546.60 546.60 546.60 0.0K
09:31 546.80 546.80 546.80 546.80 1.5K
09:32 547.50 547.50 547.50 547.50 1.0K
09:33 547.60 547.60 547.56 547.56 7.6K
09:34 547.80 548.05 547.80 548.05 2.7K
09:39 548.00 548.20 547.80 547.80 5.3K
09:40 547.20 547.20 547.20 547.20 0.1K
09:41 547.40 547.40 547.40 547.40 0.3K
09:43 547.80 547.80 547.80 547.80 0.8K
09:45 547.80 548.00 547.80 548.00 0.6K
09:46 548.00 548.00 547.60 547.80 1.1K
09:48 548.20 548.20 547.60 547.60 0.1K
09:49 547.40 547.40 547.40 547.40 1.5K
09:50 547.00 547.00 547.00 547.00 0.9K
09:52 547.20 547.20 547.20 547.20 0.7K
09:56 547.40 547.40 547.40 547.40 1.1K
09:57 547.60 547.90 547.60 547.90 0.4K
09:58 548.01 548.01 547.80 547.80 3.2K
09:59 548.20 548.20 548.20 548.20 1.0K
10:00 548.40 548.40 548.40 548.40 0.9K
10:01 548.80 548.80 548.80 548.80 1.0K
10:04 548.80 548.80 548.80 548.80 0.1K
10:05 548.80 548.80 548.80 548.80 0.6K
10:06 548.60 548.60 548.60 548.60 1.1K
10:07 548.60 548.60 548.40 548.40 0.8K
10:09 548.40 548.40 548.40 548.40 0.1K
10:10 548.40 548.40 548.40 548.40 1.3K
10:14 548.60 548.60 548.60 548.60 0.2K
10:15 548.60 548.60 548.40 548.40 0.8K
10:16 548.20 548.20 548.20 548.20 1.0K
10:18 548.40 548.40 548.40 548.40 2.8K
10:19 548.60 548.60 548.60 548.60 0.8K
10:20 548.56 548.56 548.56 548.56 0.5K
10:21 548.70 548.70 548.70 548.70 1.0K
10:23 548.60 548.60 548.60 548.60 0.1K
10:25 548.60 548.60 548.60 548.60 0.9K
10:26 547.80 547.80 547.80 547.80 4.0K
10:29 548.00 548.00 548.00 548.00 0.0K
10:30 547.60 548.00 547.60 548.00 2.0K
10:31 548.35 548.40 548.35 548.40 0.7K
10:32 548.40 548.40 548.40 548.40 0.1K
10:33 548.40 548.40 548.40 548.40 0.1K
10:37 548.40 548.40 548.40 548.40 1.0K
10:38 548.40 548.40 548.40 548.40 0.1K
10:39 548.40 548.40 548.40 548.40 0.5K
10:42 548.40 548.40 548.40 548.40 0.7K
10:45 549.00 549.00 549.00 549.00 0.6K
10:46 549.00 549.00 549.00 549.00 0.8K
10:47 549.25 549.25 549.25 549.25 0.1K
10:49 549.40 549.40 549.20 549.20 1.0K
10:50 549.36 549.36 549.20 549.20 0.4K
10:53 548.80 548.80 548.80 548.80 0.2K
10:55 548.80 548.80 548.80 548.80 0.2K
10:57 549.00 549.00 549.00 549.00 0.2K
10:59 549.20 549.20 549.20 549.20 0.0K
11:00 549.40 549.40 548.80 548.80 5.8K
11:04 549.00 549.00 549.00 549.00 1.1K
11:09 549.00 549.00 549.00 549.00 1.0K
11:10 548.80 548.80 548.60 548.60 0.4K
11:11 548.60 548.60 548.60 548.60 0.7K
11:12 548.40 548.60 548.40 548.60 4.2K
11:13 548.60 548.60 548.60 548.60 0.2K
11:16 548.60 549.00 548.60 549.00 0.0K
11:19 549.20 549.20 549.20 549.20 0.0K
11:20 549.40 549.40 549.40 549.40 0.1K
11:21 549.20 549.20 549.20 549.20 2.3K
11:23 549.00 549.00 549.00 549.00 0.1K
11:24 548.80 548.80 548.80 548.80 0.2K
11:25 548.60 548.60 548.60 548.60 0.3K
11:26 548.70 548.70 548.70 548.70 1.2K
11:27 548.80 548.80 548.80 548.80 0.1K
11:28 548.73 548.73 548.73 548.73 0.0K
11:30 548.80 548.80 548.80 548.80 0.0K
11:31 548.60 549.20 548.60 549.05 1.5K
11:33 549.20 549.20 549.20 549.20 0.4K
11:36 549.20 549.20 549.00 549.00 2.7K
11:37 548.80 548.80 548.80 548.80 0.1K
11:39 548.93 548.93 548.93 548.93 10.0K
11:40 549.00 549.00 549.00 549.00 0.0K
11:42 548.60 548.60 548.60 548.60 0.1K
11:43 548.80 548.80 548.80 548.80 0.5K
11:44 548.60 548.60 548.40 548.40 0.2K
11:46 548.60 548.60 548.60 548.60 0.1K
11:48 548.60 548.60 548.60 548.60 0.8K
11:49 548.60 548.60 548.60 548.60 0.5K
11:52 548.40 548.40 548.40 548.40 5.9K
11:53 548.60 548.60 548.40 548.60 5.2K
11:55 548.80 548.80 548.80 548.80 0.6K
11:56 549.00 549.00 549.00 549.00 0.4K
11:57 549.20 549.60 549.20 549.60 0.6K
11:58 549.80 549.80 549.80 549.80 0.0K
11:59 549.40 549.40 549.40 549.40 0.4K
12:00 549.40 549.40 549.40 549.40 0.3K
12:01 549.20 549.20 549.20 549.20 0.6K
12:02 549.10 549.80 549.10 549.80 6.1K
12:03 550.00 550.00 550.00 550.00 1.2K
12:04 550.00 550.00 549.80 549.80 29.0K
12:05 550.20 551.20 550.20 551.00 4.4K
12:06 550.80 550.80 550.80 550.80 55.2K
12:07 551.80 551.80 551.80 551.80 5.8K
12:08 551.80 551.80 551.60 551.60 7.4K
12:09 551.80 552.00 551.80 552.00 1.0K
12:10 552.20 552.20 552.20 552.20 0.4K
12:11 552.20 552.20 552.20 552.20 0.7K
12:12 552.20 552.20 552.20 552.20 1.0K
12:13 552.20 552.20 552.20 552.20 0.6K
12:14 552.20 552.20 552.20 552.20 0.4K
12:15 551.80 551.80 551.80 551.80 2.0K
12:17 551.40 551.40 551.40 551.40 1.6K
12:18 551.20 551.20 551.00 551.00 0.6K
12:20 551.60 551.60 551.60 551.60 0.0K
12:21 551.40 551.40 551.40 551.40 0.1K
12:22 551.40 551.40 551.40 551.40 0.0K
12:23 551.40 551.80 551.39 551.80 56.1K
12:27 552.00 552.00 552.00 552.00 0.2K
12:28 552.09 552.09 551.80 551.80 0.8K
12:30 551.40 551.60 551.40 551.60 0.8K
12:31 551.60 551.60 551.60 551.60 1.6K
12:35 551.60 551.60 551.60 551.60 1.6K
12:37 551.80 551.80 551.80 551.80 0.8K
12:38 552.00 552.00 551.60 551.60 0.6K
12:39 551.80 553.20 551.80 552.40 13.8K
12:40 552.20 553.20 552.20 553.20 7.4K
12:42 553.20 553.20 553.20 553.20 0.0K
12:44 553.00 553.00 553.00 553.00 1.9K
12:47 553.20 553.20 553.20 553.20 0.1K
12:48 553.00 553.00 552.96 552.96 3.1K
12:53 553.20 553.20 553.20 553.20 0.5K
12:54 553.20 553.20 553.20 553.20 0.0K
12:57 553.40 553.40 553.20 553.40 0.9K
12:58 553.60 553.60 553.60 553.60 0.4K
12:59 553.60 553.80 553.60 553.80 1.9K
13:01 554.00 554.00 554.00 554.00 0.5K
13:02 553.60 553.60 553.60 553.60 0.9K
13:03 553.40 553.40 553.40 553.40 0.3K
13:04 553.20 553.20 553.20 553.20 0.6K
13:05 553.40 553.40 553.40 553.40 0.3K
13:08 553.60 553.60 553.60 553.60 0.3K
13:10 553.60 553.60 553.60 553.60 0.0K
13:11 553.80 553.85 553.80 553.85 4.8K
13:13 554.10 554.40 554.10 554.40 3.2K
13:14 554.60 555.20 554.60 555.20 1.3K
13:15 555.40 555.40 555.20 555.20 2.1K
13:16 556.00 556.20 556.00 556.20 10.7K
13:17 556.00 556.00 556.00 556.00 3.2K
13:18 556.20 556.20 556.20 556.20 0.2K
13:19 556.40 556.40 556.40 556.40 3.1K
13:21 556.60 556.60 556.40 556.60 1.7K
13:23 556.20 556.20 556.20 556.20 0.4K
13:24 555.80 555.80 555.00 555.00 4.1K
13:26 555.60 555.80 555.60 555.80 0.7K
13:27 555.80 555.80 555.80 555.80 1.4K
13:28 555.60 555.60 555.60 555.60 0.0K
13:29 555.60 555.70 555.60 555.70 2.1K
13:30 555.60 555.60 555.60 555.60 2.0K
13:31 555.60 555.80 555.60 555.80 0.5K
13:32 555.60 555.60 555.40 555.40 2.2K
13:33 555.60 555.60 555.60 555.60 0.4K
13:35 555.60 555.80 555.60 555.80 1.1K
13:36 555.80 556.00 555.80 556.00 0.7K
13:37 556.35 556.35 556.35 556.35 0.4K
13:38 556.40 556.40 556.20 556.40 1.4K
13:39 556.40 556.40 556.40 556.40 0.0K
13:41 556.60 557.00 556.60 557.00 2.7K
13:42 556.80 556.80 556.20 556.20 5.8K
13:43 556.60 556.80 556.60 556.80 1.9K
13:44 557.20 558.80 557.20 558.80 27.9K
13:45 558.40 558.40 557.20 557.20 16.3K
13:46 557.40 557.40 557.40 557.40 0.4K
13:47 556.80 556.80 556.00 556.00 4.6K
13:48 555.80 557.00 555.60 556.80 4.4K
13:49 556.60 556.80 556.60 556.80 0.9K
13:50 556.60 556.60 556.41 556.41 0.8K
13:51 556.40 556.40 556.40 556.40 1.9K
13:52 556.20 556.40 556.20 556.40 1.8K
13:53 556.20 556.20 556.00 556.00 1.1K
13:54 556.00 556.40 556.00 556.40 2.4K
13:58 556.20 556.20 556.20 556.20 1.9K
13:59 556.00 556.20 556.00 556.20 7.9K
14:00 556.20 556.20 556.20 556.20 2.3K
14:01 556.00 556.00 555.80 555.80 1.6K
14:02 556.20 556.20 556.20 556.20 0.3K
14:03 556.00 556.00 556.00 556.00 1.6K
14:04 555.80 555.80 555.80 555.80 0.1K
14:05 555.60 555.60 555.60 555.60 0.3K
14:06 555.40 555.80 555.40 555.80 1.0K
14:07 555.80 555.80 555.60 555.60 0.5K
14:08 555.20 555.40 555.20 555.40 1.4K
14:09 555.20 555.20 555.00 555.00 1.5K
14:10 554.80 555.00 554.80 554.96 1.8K
14:11 554.80 554.80 554.80 554.80 0.4K
14:12 554.80 554.80 554.80 554.80 1.4K
14:13 554.60 554.80 554.40 554.80 0.9K
14:15 554.73 554.73 554.73 554.73 0.1K
14:16 554.60 554.60 554.60 554.60 3.8K
14:18 555.00 555.06 555.00 555.00 2.3K
14:20 555.20 555.20 555.20 555.20 0.6K
14:21 555.20 555.20 555.20 555.20 0.1K
14:22 555.40 555.60 555.40 555.60 1.3K
14:24 555.60 555.60 555.40 555.40 3.9K
14:25 555.40 555.40 555.40 555.40 0.4K
14:26 555.20 555.40 555.20 555.20 1.4K
14:27 554.80 554.80 554.20 554.20 3.9K
14:28 554.00 554.20 554.00 554.20 0.4K
14:29 554.00 554.40 554.00 554.40 1.5K
14:30 554.80 554.80 554.20 554.60 3.5K
14:31 555.00 555.00 554.20 554.20 11.1K
14:32 554.20 554.80 554.20 554.80 3.8K
14:33 554.60 554.60 554.40 554.40 3.8K
14:34 554.80 555.00 554.80 554.80 2.8K
14:35 554.80 554.80 554.80 554.80 1.7K
14:36 554.40 554.60 554.20 554.60 4.8K
14:37 555.20 555.20 555.20 555.20 2.6K
14:38 555.40 555.60 555.20 555.60 3.3K
14:40 555.80 556.00 555.80 556.00 2.5K
14:42 555.60 556.00 555.60 556.00 1.5K
14:43 556.00 556.40 556.00 556.40 2.7K
14:44 556.20 556.80 556.20 556.80 2.1K
14:45 557.20 557.20 557.00 557.20 3.0K
14:46 557.80 558.20 557.80 558.20 1.4K
14:47 558.40 558.60 558.40 558.60 0.2K
14:48 558.20 558.20 558.20 558.20 1.9K
14:49 558.20 558.20 558.00 558.00 6.1K
14:50 558.00 558.40 558.00 558.40 1.1K
14:51 558.20 558.40 558.00 558.40 8.9K
14:52 558.80 559.20 558.80 559.20 1.7K
14:54 559.40 559.40 559.16 559.16 1.4K
14:55 559.00 559.00 559.00 559.00 1.1K
14:56 559.40 559.60 559.40 559.60 2.6K
14:57 560.05 560.40 560.00 560.40 7.5K
14:58 559.80 560.00 559.80 559.80 6.9K
14:59 560.00 561.40 560.00 561.40 15.3K
15:00 560.60 560.60 560.40 560.40 4.5K
15:01 560.20 560.40 560.00 560.00 4.7K
15:02 560.60 560.60 560.40 560.40 3.5K
15:03 560.60 560.80 560.60 560.80 3.4K
15:04 560.40 560.40 560.40 560.40 4.5K
15:05 560.60 560.80 560.20 560.80 1.9K
15:06 561.00 561.20 561.00 561.20 2.4K
15:07 560.80 560.80 560.80 560.80 3.8K
15:08 560.80 561.20 560.80 561.20 0.1K
15:09 561.20 561.21 561.20 561.21 1.3K
15:10 561.20 561.20 560.80 560.80 3.6K
15:11 560.80 560.80 560.40 560.40 2.7K
15:12 560.20 560.40 560.00 560.40 5.6K
15:13 560.40 560.40 560.40 560.40 0.2K
15:14 560.20 560.20 560.20 560.20 2.6K
15:15 560.00 560.00 560.00 560.00 0.9K
15:16 560.20 560.29 560.20 560.20 5.1K
15:17 559.60 559.80 559.60 559.80 8.5K
15:18 560.00 560.00 560.00 560.00 3.3K
15:19 560.20 560.20 560.20 560.20 0.8K
15:20 560.40 561.00 560.40 561.00 3.0K
15:22 561.00 561.00 561.00 561.00 1.0K
15:24 561.60 561.60 561.60 561.60 0.2K
15:27 561.80 561.80 561.80 561.80 1.1K
15:28 562.00 562.00 561.60 561.60 4.9K
15:30 561.60 561.60 561.20 561.20 4.0K
15:31 561.80 561.80 561.60 561.60 1.5K
15:32 561.40 561.60 561.40 561.60 2.1K
15:33 561.60 562.00 561.60 562.00 2.1K
15:34 562.20 562.28 562.20 562.28 4.1K
15:35 562.20 562.20 561.40 561.50 4.9K
15:36 561.80 561.80 561.80 561.80 0.2K
15:37 561.80 561.80 561.80 561.80 4.9K
15:38 562.00 562.35 561.80 562.35 4.8K
15:39 562.00 562.20 562.00 562.00 2.5K
15:40 562.20 562.20 561.00 561.00 64.7K
15:41 561.20 561.30 561.20 561.20 81.7K
15:42 561.00 561.60 561.00 561.60 2.2K
15:43 562.00 562.20 561.80 561.80 6.6K
15:44 561.80 561.80 561.80 561.80 1.5K
15:45 561.70 561.70 561.70 561.70 0.8K
15:46 561.00 561.20 561.00 561.00 9.7K
15:47 561.00 561.00 560.00 560.00 4.7K
15:48 560.00 560.00 560.00 560.00 0.7K
15:49 560.00 560.60 560.00 560.20 4.7K
15:50 560.20 560.20 560.20 560.20 0.0K
15:51 560.20 560.20 560.20 560.20 1.0K
15:52 560.20 560.20 560.00 560.00 1.3K
15:53 560.20 560.20 560.00 560.20 2.0K
15:54 560.20 560.20 560.20 560.20 1.0K
15:55 560.20 560.80 560.20 560.80 2.5K
15:56 561.20 561.20 561.20 561.20 5.1K
15:57 561.00 561.20 561.00 561.20 1.0K
15:58 561.10 561.20 560.96 561.20 2.9K
15:59 561.20 561.20 561.20 561.20 2.1K
16:00 561.40 561.40 561.40 561.40 0.6K
16:01 561.40 561.60 561.20 561.60 36.5K
16:02 561.80 562.00 561.80 562.00 1.1K
16:03 561.80 561.80 561.20 561.20 4.5K
16:04 561.40 561.60 561.40 561.40 3.4K
16:05 561.16 561.20 561.16 561.20 0.7K
16:07 561.20 561.20 561.20 561.20 1.6K
16:08 561.20 561.20 561.20 561.20 1.7K
16:10 560.20 560.40 560.00 560.40 6.8K
16:11 560.80 561.00 560.40 560.40 68.4K
16:12 560.60 561.48 560.60 561.48 261.7K
16:13 560.60 560.60 560.40 560.40 1.9K
16:14 560.40 560.60 560.20 560.20 3.9K
16:15 560.40 560.40 560.20 560.20 3.3K
16:16 560.20 560.20 560.20 560.20 0.5K
16:17 560.40 560.60 560.40 560.60 2.9K
16:18 560.68 560.68 560.68 560.68 1.4K
16:19 560.60 560.60 560.60 560.60 1.2K
16:20 560.80 560.80 560.80 560.80 0.5K
16:21 560.80 561.00 560.80 561.00 1.7K
16:22 561.20 561.20 561.20 561.20 2.9K
16:23 561.20 561.20 561.00 561.00 3.6K
16:24 560.80 560.90 560.60 560.60 5.1K
16:25 560.80 560.80 560.80 560.80 4.8K
16:26 560.80 560.80 560.60 560.60 9.2K
16:27 560.80 561.00 560.80 561.00 3.4K
16:28 561.00 561.00 560.60 561.00 5.5K
16:29 561.20 561.40 561.00 561.20 35.8K
16:35 559.80 559.80 559.80 559.80 1,285.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available