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
08:00 591.60 592.00 589.60 592.00 178.9K
08:01 591.40 592.75 590.40 590.40 19.8K
08:02 589.60 589.60 582.80 584.40 12.1K
08:03 583.94 586.80 583.94 586.80 12.9K
08:04 587.00 587.40 587.00 587.40 1.5K
08:05 587.60 588.80 587.20 588.80 11.5K
08:06 587.00 588.20 586.80 587.00 7.0K
08:07 586.80 586.80 586.40 586.40 1.0K
08:08 585.60 585.80 585.06 585.21 9.2K
08:09 586.60 588.15 586.40 588.15 6.0K
08:10 587.00 587.92 586.60 586.80 9.1K
08:11 586.80 587.60 586.80 587.60 2.7K
08:12 587.80 587.80 586.00 586.00 5.4K
08:13 586.40 586.60 586.40 586.60 1.4K
08:14 587.00 587.00 586.78 587.00 23.1K
08:15 587.39 587.41 587.00 587.00 20.7K
08:16 587.20 587.60 587.00 587.20 6.4K
08:17 587.40 587.60 587.40 587.60 3.4K
08:19 587.00 587.00 587.00 587.00 1.0K
08:20 587.02 587.02 587.02 587.02 1.7K
08:21 586.40 586.40 586.40 586.40 1.2K
08:23 585.80 585.80 585.80 585.80 0.1K
08:24 586.00 586.00 586.00 586.00 0.5K
08:25 585.60 585.60 583.40 583.40 6.1K
08:26 582.80 582.80 582.80 582.80 0.6K
08:27 582.20 582.20 581.80 581.80 9.5K
08:28 581.60 581.60 580.60 580.60 2.1K
08:29 580.20 580.20 579.60 580.20 14.2K
08:30 579.40 579.80 578.50 579.40 32.9K
08:31 580.60 580.80 579.90 580.80 6.6K
08:32 580.60 581.40 580.60 581.40 3.9K
08:33 580.60 581.09 580.60 581.09 25.9K
08:34 580.60 580.80 580.60 580.80 0.3K
08:35 579.20 579.20 578.00 578.00 6.2K
08:36 579.00 579.60 579.00 579.60 4.1K
08:37 579.40 580.80 579.40 580.80 21.6K
08:38 580.40 580.60 580.40 580.60 5.1K
08:39 580.60 580.60 580.40 580.40 1.8K
08:40 580.00 580.60 580.00 580.60 4.4K
08:41 580.60 580.80 580.60 580.80 0.5K
08:42 580.80 580.80 580.80 580.80 6.1K
08:43 581.00 581.00 580.60 580.60 1.1K
08:44 580.90 580.90 580.80 580.80 1.1K
08:45 580.61 580.80 580.20 580.60 20.3K
08:46 580.60 582.00 580.60 582.00 4.6K
08:47 582.00 582.00 582.00 582.00 0.3K
08:48 582.40 582.40 582.40 582.40 4.5K
08:49 582.80 582.80 582.40 582.40 0.7K
08:50 582.40 582.40 582.40 582.40 1.4K
08:51 582.20 582.40 582.00 582.40 3.2K
08:52 582.20 582.30 582.00 582.30 1.1K
08:53 582.00 582.00 581.80 581.80 0.1K
08:54 581.80 582.00 581.80 582.00 1.9K
08:55 582.00 582.00 582.00 582.00 0.0K
08:56 582.00 582.00 582.00 582.00 1.1K
08:57 582.40 582.40 582.40 582.40 3.4K
08:58 582.60 583.00 582.60 582.60 4.5K
08:59 582.40 583.00 582.40 583.00 0.6K
09:00 582.68 583.60 582.60 583.20 13.6K
09:01 582.80 582.80 582.80 582.80 1.1K
09:02 582.40 582.40 582.20 582.20 1.8K
09:03 582.00 582.00 580.80 580.80 2.4K
09:04 580.86 581.40 580.40 580.60 19.5K
09:05 580.20 580.60 579.80 580.20 9.3K
09:06 580.40 581.00 579.80 579.80 8.5K
09:07 580.20 580.20 580.00 580.00 0.8K
09:08 580.40 580.40 580.00 580.00 3.1K
09:09 580.00 580.00 579.80 579.80 1.0K
09:10 579.40 579.40 579.40 579.40 0.7K
09:11 579.60 579.60 579.40 579.40 1.6K
09:12 579.00 579.00 578.60 578.60 0.1K
09:13 578.40 578.40 578.40 578.40 0.4K
09:14 579.00 579.20 579.00 579.20 2.9K
09:18 578.40 578.40 578.40 578.40 0.6K
09:19 578.00 578.00 577.20 577.32 1.5K
09:20 577.02 577.02 577.02 577.02 0.9K
09:21 576.94 577.00 576.94 577.00 1.8K
09:23 576.80 576.80 576.60 576.60 0.7K
09:24 576.40 576.40 575.80 575.80 9.5K
09:25 576.00 577.93 576.00 577.93 19.1K
09:26 578.40 578.40 578.02 578.02 1.6K
09:27 578.20 578.20 578.20 578.20 0.2K
09:28 577.80 577.82 577.80 577.82 0.7K
09:29 577.81 577.81 577.81 577.81 2.1K
09:30 577.60 577.60 577.60 577.60 0.7K
09:31 577.20 577.20 577.20 577.20 0.5K
09:32 576.00 576.00 576.00 576.00 0.7K
09:33 575.20 575.20 574.80 575.20 5.4K
09:34 575.20 575.20 575.20 575.20 0.0K
09:36 575.40 575.40 572.00 572.10 67.5K
09:37 572.40 573.20 572.00 573.20 8.9K
09:38 572.80 572.80 572.80 572.80 0.5K
09:39 572.60 572.60 572.60 572.60 1.0K
09:40 572.60 572.60 572.20 572.20 2.2K
09:41 572.11 572.11 570.70 570.70 8.4K
09:42 570.20 570.80 570.00 570.60 14.8K
09:43 570.60 571.00 570.60 571.00 2.5K
09:44 570.40 570.40 569.40 569.40 29.0K
09:45 569.65 569.80 569.60 569.80 6.8K
09:46 570.20 570.80 570.20 570.80 3.1K
09:47 571.00 571.40 571.00 571.10 5.0K
09:48 571.50 571.50 571.40 571.40 7.6K
09:49 572.00 572.74 572.00 572.74 7.5K
09:50 572.80 572.80 572.80 572.80 1.6K
09:51 573.00 573.60 573.00 573.60 2.2K
09:52 573.35 573.35 573.35 573.35 15.0K
09:53 573.60 573.60 573.60 573.60 0.0K
09:54 573.39 573.39 573.39 573.39 4.0K
09:55 573.00 573.00 572.80 572.80 1.3K
09:56 572.20 572.20 572.20 572.20 3.8K
09:57 572.40 572.40 572.40 572.40 1.5K
09:59 572.60 572.60 572.60 572.60 0.6K
10:00 572.40 572.80 572.40 572.80 0.3K
10:01 572.60 572.60 572.40 572.40 1.1K
10:02 572.20 572.20 572.20 572.20 0.0K
10:04 572.08 572.20 572.08 572.20 3.5K
10:05 571.98 572.60 571.98 572.60 4.6K
10:07 572.80 572.80 572.80 572.80 0.0K
10:09 572.40 572.60 570.40 570.60 40.7K
10:10 571.00 571.00 570.40 570.40 21.4K
10:11 570.40 571.00 570.40 571.00 0.4K
10:12 570.40 570.40 570.40 570.40 0.0K
10:13 570.20 570.40 569.82 570.00 2.5K
10:14 570.80 570.80 570.80 570.80 5.6K
10:15 570.49 570.49 570.49 570.49 2.5K
10:17 570.60 570.60 570.60 570.60 0.0K
10:18 569.40 569.40 569.40 569.40 0.8K
10:19 569.60 569.63 569.40 569.63 1.0K
10:20 569.60 569.60 569.60 569.60 2.0K
10:21 569.25 569.60 569.25 569.60 0.4K
10:23 569.60 569.60 569.60 569.60 0.0K
10:25 568.37 568.37 568.20 568.20 5.8K
10:26 568.26 568.56 568.20 568.56 4.0K
10:27 568.40 569.00 568.40 569.00 1.2K
10:29 569.20 569.20 568.80 568.80 0.0K
10:30 569.00 569.20 569.00 569.20 47.8K
10:31 569.40 569.60 569.39 569.39 16.1K
10:32 569.40 569.65 569.40 569.65 16.0K
10:33 570.40 570.40 570.20 570.20 4.0K
10:35 571.20 571.56 571.20 571.20 13.8K
10:36 571.56 571.56 571.56 571.56 0.1K
10:38 571.20 571.20 571.00 571.00 0.3K
10:39 571.40 571.60 571.40 571.44 2.1K
10:40 571.87 571.87 571.60 571.60 1.1K
10:41 571.60 571.60 571.60 571.60 0.1K
10:42 572.00 572.00 571.83 571.83 0.6K
10:43 571.60 571.80 571.60 571.80 2.0K
10:44 571.42 571.60 571.42 571.60 3.8K
10:45 571.60 571.60 571.39 571.39 1.3K
10:46 571.20 571.20 571.20 571.20 0.1K
10:47 571.20 571.20 571.20 571.20 0.1K
10:48 571.60 571.60 571.60 571.60 8.3K
10:50 571.20 571.20 571.20 571.20 1.9K
10:51 570.80 570.80 570.80 570.80 0.0K
10:52 571.20 571.60 571.20 571.60 2.4K
10:53 571.20 571.20 571.20 571.20 0.0K
10:54 571.16 571.80 571.16 571.60 0.9K
10:55 571.81 571.81 571.81 571.81 0.4K
10:56 571.60 571.60 571.60 571.60 0.5K
10:58 572.20 572.40 572.20 572.40 1.4K
10:59 572.60 572.80 572.60 572.80 1.9K
11:00 572.00 572.00 572.00 572.00 0.1K
11:01 572.40 572.40 572.00 572.00 0.1K
11:03 572.10 572.10 571.96 571.96 1.7K
11:05 572.20 572.20 572.20 572.20 0.0K
11:07 571.98 571.98 571.60 571.60 1.7K
11:09 571.40 572.00 571.40 572.00 4.7K
11:10 572.60 572.66 572.60 572.66 1.4K
11:11 572.40 572.40 572.40 572.40 0.0K
11:12 572.63 572.63 572.40 572.40 0.9K
11:13 572.40 572.40 572.40 572.40 0.1K
11:14 572.80 572.80 572.80 572.80 0.9K
11:15 573.00 573.00 573.00 573.00 0.9K
11:16 573.20 573.20 573.20 573.20 0.1K
11:18 573.20 573.20 573.20 573.20 0.7K
11:25 573.00 573.00 573.00 573.00 0.7K
11:26 573.00 573.40 573.00 573.40 3.0K
11:27 573.46 573.46 573.46 573.46 0.2K
11:29 573.41 573.41 573.41 573.41 1.6K
11:34 573.39 573.60 573.00 573.60 0.4K
11:35 573.60 573.60 573.60 573.60 0.2K
11:37 573.80 573.89 573.80 573.89 0.8K
11:38 573.80 573.80 573.80 573.80 0.3K
11:40 573.60 573.60 573.60 573.60 0.0K
11:41 573.86 573.89 573.86 573.89 10.1K
11:42 573.60 574.60 573.60 574.60 3.4K
11:43 574.00 574.00 574.00 574.00 1.5K
11:44 574.40 574.40 574.40 574.40 0.0K
11:46 574.40 574.40 574.40 574.40 0.5K
11:47 574.20 574.20 574.00 574.00 0.9K
11:49 574.20 574.20 574.20 574.20 0.9K
11:50 574.60 574.60 574.60 574.60 1.1K
11:51 575.20 575.20 575.20 575.20 0.0K
11:52 574.00 574.00 574.00 574.00 1.8K
11:53 574.22 574.60 574.22 574.40 2.1K
11:54 574.73 574.92 574.73 574.92 0.9K
11:57 575.00 575.00 575.00 575.00 0.4K
11:59 575.40 575.80 575.40 575.80 1.7K
12:00 576.20 576.80 576.20 576.80 3.1K
12:01 576.40 576.40 576.40 576.40 0.0K
12:03 577.00 577.00 577.00 577.00 3.2K
12:04 577.20 577.20 577.20 577.20 0.6K
12:05 577.35 577.40 577.35 577.40 10.6K
12:13 577.00 577.19 577.00 577.00 2.0K
12:14 576.80 577.20 576.78 577.00 8.6K
12:15 576.58 576.58 576.40 576.40 3.0K
12:19 577.60 577.60 577.00 577.00 7.0K
12:21 576.60 576.60 576.40 576.40 1.5K
12:22 576.20 576.20 576.20 576.20 0.0K
12:23 575.60 576.00 575.46 575.46 7.9K
12:25 575.80 575.80 575.80 575.80 0.0K
12:30 576.60 576.60 576.40 576.40 1.8K
12:33 576.64 576.64 576.63 576.63 0.4K
12:35 576.60 576.60 576.60 576.60 0.1K
12:36 576.80 576.80 576.80 576.80 0.1K
12:39 577.00 577.00 577.00 577.00 0.1K
12:44 576.40 576.40 576.40 576.40 1.8K
12:45 576.75 576.75 576.75 576.75 0.1K
12:49 576.80 576.80 576.80 576.80 0.0K
12:50 576.80 576.80 576.80 576.80 0.7K
12:52 577.00 577.00 577.00 577.00 0.3K
12:54 577.40 577.60 577.40 577.60 0.8K
13:00 578.40 578.40 578.40 578.40 1.1K
13:01 577.80 577.80 577.00 577.00 0.4K
13:02 577.20 577.20 577.20 577.20 0.4K
13:03 577.40 577.40 577.40 577.40 1.2K
13:05 577.69 577.69 577.69 577.69 1.8K
13:07 577.60 577.80 577.60 577.80 0.1K
13:08 577.80 577.80 577.80 577.80 0.2K
13:10 577.80 577.80 577.80 577.80 0.4K
13:12 577.63 577.63 577.63 577.63 0.2K
13:18 577.20 577.40 577.20 577.40 0.7K
13:25 577.60 577.60 575.80 575.80 7.3K
13:26 575.00 575.00 574.60 575.00 1.8K
13:27 575.60 575.60 575.60 575.60 0.7K
13:28 575.40 575.49 575.40 575.49 1.3K
13:30 574.80 574.80 574.80 574.80 1.5K
13:31 575.00 575.00 575.00 575.00 4.7K
13:33 574.40 574.40 574.00 574.00 1.9K
13:34 574.80 574.80 574.80 574.80 2.2K
13:35 574.80 574.80 574.80 574.80 0.0K
13:36 574.33 574.33 574.33 574.33 0.1K
13:37 573.80 573.80 573.80 573.80 11.2K
13:38 574.40 574.40 574.40 574.40 0.1K
13:40 574.20 574.60 574.20 574.60 2.1K
13:41 575.00 575.00 574.80 574.80 0.4K
13:44 574.60 574.80 574.60 574.80 0.9K
13:45 574.93 574.93 574.93 574.93 0.9K
13:46 574.80 574.80 574.80 574.80 0.9K
13:49 575.20 575.20 575.20 575.20 0.0K
13:50 575.60 575.60 575.60 575.60 0.0K
13:51 575.40 575.40 575.40 575.40 0.9K
13:52 575.60 575.60 575.60 575.60 0.4K
13:53 575.60 575.62 575.60 575.62 0.6K
13:59 575.60 575.80 575.60 575.80 0.6K
14:02 575.80 575.80 575.80 575.80 0.0K
14:03 575.40 575.60 575.40 575.60 1.6K
14:04 575.60 576.23 575.60 575.75 5.0K
14:08 575.60 575.60 575.60 575.60 0.0K
14:11 575.40 575.40 575.40 575.40 0.8K
14:14 575.40 575.40 575.40 575.40 1.1K
14:16 575.00 575.00 575.00 575.00 0.4K
14:18 574.67 574.67 574.67 574.67 0.3K
14:19 575.00 575.00 575.00 575.00 3.3K
14:22 574.80 574.80 574.80 574.80 0.0K
14:26 575.00 575.80 575.00 575.80 27.9K
14:27 575.87 575.87 575.80 575.80 2.2K
14:28 575.79 575.79 575.79 575.79 1.1K
14:29 576.60 577.20 576.60 577.20 9.6K
14:30 576.80 578.20 576.80 577.86 22.5K
14:31 578.00 579.00 578.00 579.00 15.4K
14:32 579.20 579.20 578.40 578.60 32.5K
14:33 579.00 579.60 579.00 579.20 28.1K
14:34 579.40 579.60 579.00 579.00 29.3K
14:35 579.00 579.20 578.80 578.80 7.1K
14:36 578.20 578.20 578.00 578.00 5.4K
14:37 578.00 578.00 577.00 577.00 3.7K
14:38 577.00 578.40 577.00 577.80 8.8K
14:39 577.87 578.40 577.87 578.20 8.2K
14:40 577.40 577.40 577.40 577.40 0.9K
14:41 577.14 577.14 577.14 577.14 1.7K
14:42 577.20 577.20 577.20 577.20 7.2K
14:43 576.80 577.20 576.20 577.00 14.0K
14:44 576.80 577.20 576.80 577.20 5.6K
14:45 576.80 576.80 576.40 576.60 3.7K
14:46 576.20 576.40 576.20 576.20 2.3K
14:47 576.60 576.60 576.40 576.40 2.0K
14:48 576.20 576.40 576.20 576.40 1.5K
14:49 576.00 576.00 575.80 575.92 2.6K
14:50 575.80 575.80 575.20 575.80 5.6K
14:51 575.40 575.40 575.40 575.40 1.2K
14:52 575.60 575.60 575.60 575.60 2.4K
14:53 574.80 574.80 574.80 574.80 0.4K
14:54 575.20 575.20 575.20 575.20 5.7K
14:55 575.00 575.40 575.00 575.40 4.0K
14:56 575.40 576.20 575.40 576.20 1.5K
14:58 576.40 576.40 576.40 576.40 1.6K
14:59 576.60 576.65 576.00 576.00 18.7K
15:00 575.96 575.96 575.79 575.79 16.6K
15:01 575.61 576.00 575.61 576.00 19.0K
15:02 575.80 576.03 575.80 576.03 6.1K
15:03 576.00 576.60 576.00 576.60 1.8K
15:04 576.80 577.00 576.80 577.00 2.9K
15:05 577.40 577.40 577.40 577.40 1.0K
15:06 577.48 577.60 577.48 577.60 16.8K
15:08 577.60 577.60 577.50 577.54 3.1K
15:09 577.80 577.80 576.40 576.40 6.5K
15:10 576.80 577.00 576.80 577.00 4.4K
15:11 576.40 576.40 576.20 576.40 3.5K
15:14 576.75 577.60 576.75 577.60 3.2K
15:15 577.60 578.60 577.60 578.60 9.3K
15:16 579.00 579.00 577.60 577.80 77.9K
15:17 578.20 578.60 578.20 578.60 4.0K
15:18 578.40 578.40 578.20 578.40 40.8K
15:19 578.41 578.41 578.41 578.41 10.0K
15:20 578.49 578.49 578.49 578.49 0.0K
15:21 578.48 578.48 578.00 578.00 2.8K
15:22 578.00 578.20 578.00 578.20 1.3K
15:23 578.20 578.20 578.20 578.20 0.7K
15:24 578.20 578.20 578.00 578.00 2.3K
15:25 578.20 578.20 577.72 577.72 15.4K
15:26 577.68 578.00 577.68 578.00 6.4K
15:27 578.20 578.60 578.20 578.60 2.1K
15:28 578.40 578.40 578.20 578.20 1.0K
15:29 578.40 578.40 578.40 578.40 0.5K
15:31 578.20 578.40 577.80 577.80 2.9K
15:32 578.40 578.40 578.40 578.40 0.5K
15:33 578.00 578.00 578.00 578.00 2.3K
15:34 578.40 578.40 578.40 578.40 0.1K
15:36 578.40 578.40 578.40 578.40 2.6K
15:38 578.00 578.00 578.00 578.00 1.6K
15:39 577.90 577.90 577.90 577.90 10.4K
15:40 578.00 578.00 578.00 578.00 3.5K
15:41 577.80 577.80 577.80 577.80 0.6K
15:43 578.00 578.00 578.00 578.00 1.7K
15:44 578.00 578.20 578.00 578.20 2.7K
15:45 578.40 578.40 578.40 578.40 6.5K
15:48 578.40 578.40 578.20 578.20 0.2K
15:50 578.00 578.00 577.60 577.60 0.6K
15:51 577.40 577.40 577.40 577.40 0.9K
15:52 577.60 577.68 577.40 577.40 1.5K
15:53 577.20 577.20 577.20 577.20 1.0K
15:55 578.00 578.00 577.60 577.85 25.1K
15:56 578.20 578.20 578.20 578.20 0.3K
15:57 578.34 578.34 578.34 578.34 0.1K
15:58 578.40 578.80 578.36 578.80 3.0K
15:59 578.60 578.60 578.60 578.60 0.1K
16:00 578.40 578.40 578.20 578.40 16.1K
16:02 578.40 578.40 578.40 578.40 0.1K
16:03 578.40 578.40 578.20 578.20 1.4K
16:04 578.40 578.80 578.40 578.80 2.3K
16:05 579.00 579.00 579.00 579.00 7.3K
16:06 579.20 579.40 579.20 579.40 4.2K
16:07 579.00 579.20 579.00 579.20 3.6K
16:08 578.80 578.80 578.80 578.80 4.4K
16:10 578.60 578.60 578.60 578.60 3.6K
16:11 578.40 578.80 578.40 578.80 5.7K
16:13 579.00 579.00 578.80 578.80 11.0K
16:14 578.62 578.80 578.40 578.40 11.6K
16:15 578.27 578.60 578.27 578.60 6.9K
16:16 578.40 578.40 578.40 578.40 1.4K
16:17 578.60 578.60 578.60 578.60 2.4K
16:18 578.60 579.00 578.60 579.00 12.4K
16:19 578.80 578.80 578.40 578.40 5.0K
16:20 578.40 578.40 578.40 578.40 2.4K
16:21 578.40 578.80 578.40 578.60 7.9K
16:22 578.80 578.80 578.80 578.80 0.8K
16:23 578.80 578.80 578.80 578.80 3.4K
16:24 578.70 579.00 578.60 578.80 4.2K
16:25 578.76 579.20 578.76 579.20 14.1K
16:26 578.80 579.00 578.80 578.86 5.6K
16:27 579.00 579.00 579.00 579.00 5.1K
16:28 579.20 579.20 578.80 578.80 7.7K
16:29 579.00 579.20 578.40 578.40 8.4K
16:35 578.20 578.20 578.20 578.20 2,023.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available