WPP

WPP
🏛️ uk →
370.80
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 553.60 555.40 553.60 553.97 25.2K
08:01 552.40 552.80 550.80 552.05 7.2K
08:02 551.40 552.60 550.40 552.20 5.9K
08:03 552.60 553.32 552.20 553.01 7.3K
08:05 552.51 553.00 552.51 552.80 0.4K
08:06 553.40 555.01 553.40 555.01 17.9K
08:07 554.00 555.40 554.00 555.40 1.7K
08:08 554.72 554.72 553.80 553.80 16.6K
08:09 554.20 556.60 554.20 556.60 18.9K
08:10 557.00 557.00 556.80 556.91 14.5K
08:11 557.20 559.52 557.20 559.52 14.8K
08:12 560.40 560.40 560.03 560.03 1.3K
08:13 561.40 561.40 561.20 561.20 8.0K
08:14 560.80 560.99 560.80 560.99 10.1K
08:15 561.02 561.80 561.02 561.20 4.7K
08:16 561.40 561.40 561.40 561.40 0.4K
08:17 562.00 562.00 561.80 561.80 2.6K
08:18 561.80 561.80 561.80 561.80 0.1K
08:19 561.60 561.60 561.60 561.60 0.0K
08:21 559.91 559.91 559.91 559.91 0.1K
08:23 560.40 560.40 560.40 560.40 1.3K
08:24 560.30 560.30 560.30 560.30 0.4K
08:25 559.40 560.00 559.40 559.60 0.5K
08:26 559.72 559.72 559.72 559.72 0.4K
08:28 559.50 559.60 559.40 559.60 1.6K
08:29 559.60 559.60 559.60 559.60 0.9K
08:30 559.60 559.60 559.60 559.60 0.3K
08:31 558.80 558.80 558.80 558.80 3.5K
08:32 558.55 558.55 558.55 558.55 0.3K
08:33 558.83 558.83 558.00 558.00 1.4K
08:34 558.03 558.03 558.00 558.00 0.4K
08:36 558.40 558.80 558.40 558.80 1.0K
08:37 559.00 559.00 559.00 559.00 0.0K
08:38 558.60 558.60 558.60 558.60 0.0K
08:41 558.00 558.00 558.00 558.00 0.6K
08:42 558.00 558.00 557.60 558.00 2.6K
08:43 558.00 558.40 558.00 558.40 0.1K
08:45 557.83 557.83 557.83 557.83 1.1K
08:47 558.00 558.00 558.00 558.00 1.6K
08:48 558.00 558.00 557.40 557.40 0.7K
08:49 557.40 557.40 557.00 557.20 2.2K
08:53 556.72 556.80 556.63 556.80 4.5K
08:55 557.00 557.00 557.00 557.00 1.4K
08:56 557.40 557.60 557.00 557.12 15.3K
08:57 558.00 558.00 558.00 558.00 0.3K
08:58 558.40 558.40 558.40 558.40 0.3K
08:59 558.80 559.00 558.80 559.00 0.0K
09:00 558.52 558.52 556.40 556.40 13.9K
09:01 557.40 557.40 556.50 556.50 15.6K
09:03 557.40 557.40 557.33 557.33 14.0K
09:07 558.40 558.40 558.40 558.40 7.3K
09:09 558.20 558.40 558.00 558.40 1.7K
09:10 558.16 558.16 558.16 558.16 3.8K
09:11 558.20 558.46 558.20 558.46 2.5K
09:13 558.40 558.40 558.40 558.40 0.0K
09:14 558.20 558.60 558.20 558.60 0.5K
09:15 558.60 558.60 558.50 558.50 16.6K
09:18 559.29 559.29 559.29 559.29 0.7K
09:19 559.40 559.40 559.09 559.09 15.2K
09:20 559.20 559.20 559.20 559.20 0.0K
09:22 559.05 559.05 559.02 559.02 3.7K
09:23 559.02 559.02 559.02 559.02 0.2K
09:24 560.00 560.20 560.00 560.20 9.8K
09:25 560.40 560.40 560.40 560.40 1.0K
09:26 560.29 560.29 560.29 560.29 0.7K
09:27 560.40 560.80 560.40 560.80 1.5K
09:28 560.20 560.20 560.20 560.20 0.0K
09:29 561.00 561.00 560.67 561.00 23.3K
09:30 561.20 561.35 561.20 561.35 1.4K
09:31 561.40 561.40 561.35 561.35 1.8K
09:32 561.29 561.29 561.29 561.29 0.1K
09:33 561.40 561.60 561.40 561.60 0.9K
09:34 562.04 562.04 562.04 562.04 0.9K
09:35 561.94 561.94 561.94 561.94 15.0K
09:37 562.10 562.10 562.10 562.10 0.4K
09:39 561.40 562.40 561.40 562.20 6.6K
09:40 561.75 561.75 561.63 561.63 6.7K
09:41 561.75 561.75 561.75 561.75 0.3K
09:43 561.60 561.80 561.60 561.80 1.0K
09:44 562.00 562.00 562.00 562.00 0.1K
09:45 562.13 562.13 562.13 562.13 0.0K
09:46 562.09 562.09 562.09 562.09 5.2K
09:47 561.80 561.80 561.80 561.80 0.1K
09:48 562.20 562.20 562.20 562.20 1.8K
09:50 565.00 565.00 565.00 565.00 1.0K
09:51 562.24 562.24 562.24 562.24 2.5K
09:52 561.89 565.00 561.89 565.00 3.7K
09:53 562.20 562.31 562.20 562.31 1.0K
09:55 562.31 562.31 562.31 562.31 0.1K
09:57 562.40 562.80 562.40 562.80 8.0K
09:58 562.60 562.60 562.60 562.60 0.6K
09:59 563.00 563.00 563.00 563.00 3.7K
10:01 563.06 563.31 563.06 563.13 2.9K
10:02 563.13 563.46 563.13 563.46 2.3K
10:04 562.60 562.60 562.00 562.11 5.0K
10:05 561.80 561.80 561.80 561.80 0.0K
10:07 562.80 563.00 562.80 563.00 5.0K
10:10 563.20 563.20 563.20 563.20 0.5K
10:12 563.60 563.60 563.60 563.60 0.0K
10:13 564.80 564.80 564.80 564.80 0.5K
10:14 564.20 564.20 564.20 564.20 1.1K
10:16 564.60 564.60 564.60 564.60 0.0K
10:19 564.00 564.00 564.00 564.00 1.8K
10:20 563.90 563.90 563.90 563.90 0.1K
10:22 564.09 564.09 564.00 564.00 1.4K
10:29 564.08 564.08 564.08 564.08 2.0K
10:30 564.01 564.01 563.80 563.80 0.9K
10:32 564.20 564.20 563.80 563.80 0.2K
10:33 563.61 563.61 563.61 563.61 1.5K
10:34 564.00 564.00 564.00 564.00 0.1K
10:44 563.70 563.70 563.40 563.40 1.5K
10:45 563.60 563.60 563.60 563.60 0.6K
10:46 563.34 563.60 563.34 563.60 5.3K
10:47 563.29 563.29 563.29 563.29 1.5K
10:48 563.60 564.00 563.60 564.00 0.9K
10:50 564.20 564.20 564.20 564.20 0.3K
10:51 564.40 564.40 564.40 564.40 0.0K
10:53 564.60 564.60 564.60 564.60 0.0K
10:55 564.20 564.20 564.20 564.20 0.3K
10:57 564.80 564.80 564.80 564.80 0.0K
10:59 564.20 564.20 564.20 564.20 0.2K
11:00 564.18 564.18 564.18 564.18 1.5K
11:01 564.00 564.00 564.00 564.00 1.6K
11:02 564.20 564.20 564.00 564.00 1.1K
11:03 563.92 563.92 563.92 563.92 0.6K
11:04 564.12 564.12 564.12 564.12 1.1K
11:09 563.92 564.00 563.92 564.00 5.6K
11:10 563.60 563.60 563.60 563.60 0.0K
11:11 563.40 563.40 563.40 563.40 1.5K
11:13 563.00 563.00 563.00 563.00 1.9K
11:15 562.98 562.98 562.98 562.98 0.1K
11:17 563.20 563.20 563.20 563.20 0.8K
11:18 563.20 563.20 563.20 563.20 0.5K
11:20 563.00 563.00 563.00 563.00 0.2K
11:21 562.60 562.80 562.60 562.80 1.9K
11:25 562.60 562.60 562.40 562.40 1.8K
11:28 562.20 562.30 562.16 562.16 3.1K
11:33 562.00 562.20 562.00 562.00 2.7K
11:34 561.90 561.90 561.90 561.90 2.5K
11:36 561.40 561.40 561.40 561.40 1.2K
11:37 561.20 561.40 561.20 561.40 1.1K
11:38 561.20 561.20 561.20 561.20 1.1K
11:40 561.80 561.80 561.00 561.00 2.5K
11:41 560.70 560.70 560.00 560.00 4.1K
11:42 560.20 560.20 560.20 560.20 0.0K
11:44 559.60 559.60 559.60 559.60 1.3K
11:45 559.40 559.40 559.40 559.40 0.0K
11:46 559.40 559.40 559.40 559.40 2.1K
11:47 559.09 559.09 559.00 559.00 15.9K
11:48 559.20 559.20 559.20 559.20 1.8K
11:49 559.40 561.00 559.40 561.00 22.2K
11:50 561.20 561.20 560.71 560.71 15.8K
11:52 560.60 560.60 560.60 560.60 0.1K
11:54 560.60 561.00 560.60 560.80 2.6K
11:56 560.40 560.40 560.40 560.40 1.2K
12:01 559.80 559.80 559.60 559.60 0.9K
12:03 559.20 560.07 559.20 559.79 3.9K
12:06 560.20 560.20 559.92 559.92 0.0K
12:09 559.40 559.40 559.40 559.40 0.8K
12:10 559.80 559.80 559.80 559.80 4.1K
12:11 559.20 559.20 559.00 559.00 4.4K
12:12 559.25 559.60 559.25 559.55 5.6K
12:13 559.20 559.20 559.20 559.20 0.6K
12:14 559.35 559.35 559.35 559.35 2.0K
12:15 559.40 559.40 559.40 559.40 0.0K
12:17 559.60 559.60 559.40 559.40 0.1K
12:18 559.20 559.20 559.00 559.00 0.8K
12:26 559.00 559.00 559.00 559.00 1.2K
12:27 559.40 559.40 559.40 559.40 3.0K
12:34 560.20 560.20 560.20 560.20 0.0K
12:38 560.50 560.50 560.20 560.20 2.2K
12:39 560.00 560.00 560.00 560.00 0.7K
12:41 560.20 560.20 560.20 560.20 0.1K
12:43 559.80 559.80 559.80 559.80 0.7K
12:44 560.00 560.00 559.60 559.60 1.3K
12:45 559.75 559.75 559.75 559.75 1.3K
12:47 559.40 559.40 559.20 559.20 0.7K
12:49 559.40 559.60 559.40 559.60 2.2K
12:50 559.00 559.00 559.00 559.00 0.3K
12:53 559.00 559.00 558.80 558.80 5.2K
12:54 558.80 558.80 558.80 558.80 0.2K
12:55 558.80 558.80 558.80 558.80 0.4K
12:56 559.00 559.00 559.00 559.00 2.4K
12:57 558.80 558.80 558.40 558.80 10.1K
12:59 558.80 558.80 558.80 558.80 0.0K
13:00 558.40 558.60 558.40 558.60 0.4K
13:01 558.40 558.60 558.40 558.60 2.2K
13:02 558.43 560.20 558.43 560.20 24.6K
13:03 560.40 560.40 559.60 559.60 6.9K
13:04 560.00 560.00 560.00 560.00 0.0K
13:05 560.40 560.40 560.40 560.40 3.3K
13:06 560.20 560.20 560.20 560.20 0.5K
13:07 560.00 560.00 560.00 560.00 0.5K
13:08 560.40 560.40 560.40 560.40 0.0K
13:13 560.40 560.40 560.40 560.40 0.0K
13:15 560.40 560.40 560.00 560.00 0.3K
13:16 560.15 560.15 560.15 560.15 0.4K
13:20 560.00 560.00 560.00 560.00 3.0K
13:22 559.80 559.80 559.60 559.60 0.3K
13:23 560.20 560.20 560.20 560.20 0.0K
13:24 560.20 561.00 560.20 560.82 5.8K
13:31 560.80 560.80 560.80 560.80 0.5K
13:33 561.20 561.20 561.20 561.20 0.2K
13:36 561.10 561.10 561.10 561.10 1.0K
13:37 561.20 561.20 561.00 561.00 1.1K
13:39 561.20 561.20 561.20 561.20 0.0K
13:43 561.20 561.20 561.20 561.20 1.3K
13:46 561.42 561.42 561.42 561.42 0.8K
13:47 561.36 561.36 561.36 561.36 0.7K
13:48 561.53 561.73 561.53 561.73 4.5K
13:52 561.60 561.80 561.40 561.40 4.2K
13:53 561.50 561.50 561.50 561.50 0.5K
13:56 561.20 561.20 561.00 561.00 2.2K
13:57 560.80 560.80 560.80 560.80 0.6K
13:58 561.00 561.00 561.00 561.00 0.4K
13:59 561.40 561.40 561.40 561.40 0.0K
14:00 561.40 561.40 561.40 561.40 0.0K
14:05 561.40 561.40 561.20 561.20 4.7K
14:07 561.53 561.53 561.53 561.53 0.0K
14:09 561.60 561.60 561.60 561.60 0.0K
14:11 561.40 561.40 561.40 561.40 0.2K
14:15 562.40 562.40 562.20 562.20 16.4K
14:18 561.80 561.80 561.80 561.80 1.0K
14:19 562.20 562.20 562.00 562.00 2.3K
14:20 562.00 562.00 562.00 562.00 0.6K
14:22 562.33 562.60 562.33 562.40 1.9K
14:25 562.40 562.40 562.40 562.40 3.2K
14:26 562.20 562.20 561.80 561.80 2.2K
14:27 561.60 561.60 561.60 561.60 0.0K
14:29 562.00 562.20 562.00 562.20 1.2K
14:30 562.80 562.80 562.20 562.60 5.0K
14:31 562.60 562.80 562.60 562.80 2.4K
14:32 563.00 563.00 563.00 563.00 5.9K
14:33 562.60 562.60 561.40 561.40 7.5K
14:34 561.00 561.00 561.00 561.00 0.2K
14:35 561.00 561.00 561.00 561.00 0.6K
14:37 561.20 561.20 561.20 561.20 0.0K
14:38 561.20 561.20 561.20 561.20 0.0K
14:39 561.05 561.05 560.60 560.60 5.1K
14:40 560.20 560.20 560.20 560.20 0.7K
14:42 560.57 560.80 560.57 560.80 8.2K
14:43 561.00 561.00 560.80 560.80 0.8K
14:44 560.80 561.40 560.80 561.40 1.5K
14:45 561.20 561.20 561.20 561.20 0.3K
14:48 561.40 561.40 561.20 561.40 0.4K
14:49 561.00 561.00 560.60 560.80 6.9K
14:50 561.00 561.00 561.00 561.00 0.0K
14:51 560.88 561.00 560.88 561.00 1.9K
14:52 561.00 561.05 561.00 561.05 1.1K
14:53 560.80 561.20 560.80 561.00 4.5K
14:57 560.80 560.80 560.60 560.60 5.3K
14:58 561.20 561.20 561.00 561.00 5.5K
14:59 561.00 561.00 561.00 561.00 1.1K
15:00 561.20 561.40 561.00 561.00 7.2K
15:01 561.00 561.00 560.80 560.85 6.2K
15:02 561.00 561.00 560.80 561.00 3.3K
15:03 561.00 561.00 561.00 561.00 0.1K
15:04 561.32 561.32 561.32 561.32 0.3K
15:05 561.60 562.00 561.60 562.00 2.0K
15:06 562.00 562.40 562.00 562.40 2.6K
15:07 562.80 562.80 562.80 562.80 0.5K
15:09 562.80 563.00 562.80 563.00 3.2K
15:10 563.12 563.12 562.80 562.80 3.2K
15:11 562.60 562.80 562.60 562.80 4.2K
15:12 562.80 563.40 562.80 563.40 4.8K
15:14 563.00 563.00 563.00 563.00 0.0K
15:15 563.60 563.80 563.60 563.80 4.6K
15:16 563.20 563.20 562.80 562.80 9.8K
15:17 563.00 563.20 563.00 563.20 1.7K
15:18 563.20 563.20 563.20 563.20 0.5K
15:20 563.60 563.60 563.60 563.60 1.4K
15:21 564.00 564.04 564.00 564.00 3.4K
15:22 564.10 564.10 564.10 564.10 0.0K
15:23 563.80 563.90 563.80 563.90 0.9K
15:24 564.20 564.20 564.20 564.20 1.5K
15:26 564.24 564.24 563.80 564.20 6.6K
15:27 564.12 564.12 564.12 564.12 1.1K
15:28 563.80 563.80 563.80 563.80 3.1K
15:29 564.20 564.60 564.20 564.55 12.6K
15:30 564.40 565.00 564.40 565.00 6.3K
15:31 564.80 564.80 564.60 564.60 1.7K
15:33 564.80 564.80 564.80 564.80 0.3K
15:35 564.80 565.00 564.80 565.00 1.3K
15:36 565.20 565.20 565.20 565.20 1.0K
15:37 564.40 564.52 564.40 564.52 11.7K
15:38 564.40 564.40 564.40 564.40 2.5K
15:40 564.20 564.36 563.80 563.80 2.7K
15:41 563.80 563.80 563.80 563.80 0.6K
15:42 563.60 563.72 563.60 563.72 0.9K
15:43 564.20 564.20 564.20 564.20 0.5K
15:44 564.20 564.20 564.20 564.20 1.1K
15:45 564.20 564.20 564.20 564.20 0.2K
15:46 564.60 564.60 564.60 564.60 0.4K
15:47 564.00 564.00 564.00 564.00 2.9K
15:48 564.00 564.00 564.00 564.00 1.1K
15:50 564.00 564.00 563.40 563.60 7.7K
15:51 563.55 563.55 563.55 563.55 1.6K
15:52 563.60 563.60 563.60 563.60 0.3K
15:53 563.40 563.40 562.80 563.40 6.0K
15:55 563.26 563.26 563.26 563.26 1.0K
15:56 563.40 563.40 563.40 563.40 1.9K
15:57 563.20 563.20 563.20 563.20 1.3K
15:58 563.00 563.00 563.00 563.00 2.9K
15:59 563.00 563.00 563.00 563.00 0.6K
16:00 563.00 563.20 563.00 563.20 1.0K
16:01 563.00 563.20 562.80 563.20 7.1K
16:02 563.00 563.20 563.00 563.20 7.7K
16:03 563.40 563.40 563.40 563.40 1.7K
16:04 563.60 564.20 563.60 563.60 10.8K
16:06 563.40 563.51 563.40 563.40 17.2K
16:07 563.40 563.40 563.40 563.40 5.3K
16:08 563.65 563.65 563.40 563.40 1.7K
16:09 563.20 563.20 563.20 563.20 3.3K
16:10 563.20 563.20 563.20 563.20 0.0K
16:11 563.20 563.40 563.20 563.40 6.0K
16:12 563.80 563.80 563.53 563.53 1.2K
16:13 563.40 563.40 563.40 563.40 0.0K
16:14 563.60 563.60 563.20 563.20 5.9K
16:15 563.20 563.80 563.20 563.60 4.5K
16:16 563.60 563.60 563.40 563.40 3.5K
16:17 563.40 563.40 563.40 563.40 1.7K
16:19 563.60 563.60 563.60 563.60 0.0K
16:20 563.40 563.40 563.20 563.20 10.2K
16:21 563.20 563.40 563.20 563.40 6.2K
16:22 563.40 563.40 561.80 561.80 28.0K
16:23 561.80 561.80 561.40 561.60 5.5K
16:24 561.63 562.00 561.60 561.80 4.9K
16:25 561.80 561.80 561.80 561.80 1.3K
16:27 561.80 561.80 561.80 561.80 1.8K
16:28 561.60 561.60 561.20 561.40 13.5K
16:29 561.00 561.80 561.00 561.40 8.2K
16:35 561.20 561.20 561.20 561.20 1,477.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available