WPP

WPP
🏛️ uk →
367.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 515.80 516.20 515.80 516.20 37.8K
08:01 516.56 517.00 516.56 516.58 3.1K
08:02 516.80 516.80 516.30 516.30 9.4K
08:03 516.80 516.80 516.43 516.43 0.2K
08:04 516.60 516.60 516.60 516.60 0.0K
08:05 516.00 516.60 515.80 515.80 3.4K
08:06 515.20 515.80 514.80 515.80 2.7K
08:07 516.00 516.00 516.00 516.00 1.1K
08:08 514.80 515.97 514.80 515.97 7.0K
08:09 516.00 516.20 515.80 515.80 0.1K
08:10 515.80 517.20 515.80 517.20 18.6K
08:11 517.20 517.80 517.20 517.80 0.2K
08:12 517.80 517.80 517.40 517.40 0.4K
08:13 517.60 518.00 516.80 516.80 9.8K
08:14 517.60 517.60 517.60 517.60 1.9K
08:15 517.60 517.60 517.60 517.60 0.0K
08:16 517.60 517.60 516.20 516.20 8.3K
08:17 516.00 516.40 516.00 516.40 12.0K
08:18 516.60 516.60 516.60 516.60 0.3K
08:19 516.40 516.40 516.10 516.10 4.4K
08:20 516.00 516.00 514.75 514.75 1.6K
08:21 515.20 515.20 515.20 515.20 0.0K
08:22 515.00 515.00 514.40 514.60 11.7K
08:23 514.60 514.60 514.20 514.20 2.4K
08:24 514.60 514.60 514.00 514.00 6.5K
08:25 513.62 514.40 513.62 514.40 8.8K
08:26 514.20 514.40 514.00 514.40 4.1K
08:27 514.40 514.40 514.09 514.40 0.7K
08:28 515.40 515.60 515.20 515.60 4.9K
08:29 515.60 515.80 515.40 515.80 5.8K
08:30 515.80 516.00 515.20 516.00 2.9K
08:31 515.60 516.00 515.60 516.00 2.5K
08:32 515.80 515.80 514.20 514.40 7.7K
08:33 514.60 515.40 514.60 515.40 10.5K
08:34 515.80 515.80 515.30 515.30 0.7K
08:35 515.60 515.60 515.60 515.60 0.0K
08:36 515.60 515.60 515.40 515.40 1.2K
08:37 515.40 515.44 515.07 515.44 2.5K
08:38 515.80 515.80 515.80 515.80 0.0K
08:39 515.78 515.78 515.20 515.20 0.9K
08:40 515.40 515.60 515.40 515.60 2.3K
08:41 515.60 515.80 515.40 515.44 3.8K
08:42 515.40 515.40 515.20 515.20 4.4K
08:43 515.40 515.40 515.40 515.40 0.7K
08:44 515.40 515.80 515.40 515.55 5.2K
08:46 516.20 516.20 516.20 516.20 0.0K
08:47 516.40 516.40 516.40 516.40 0.0K
08:48 515.60 515.60 515.60 515.60 2.3K
08:49 515.40 515.60 515.40 515.60 3.3K
08:50 515.53 515.60 515.40 515.40 1.2K
08:51 515.40 515.60 515.40 515.60 6.0K
08:52 515.40 515.40 515.40 515.40 0.0K
08:53 516.20 516.20 516.16 516.16 1.4K
08:54 516.39 516.39 516.39 516.39 1.1K
08:56 516.60 516.60 516.00 516.00 13.7K
08:57 515.80 515.80 515.60 515.60 1.5K
08:58 516.40 516.40 516.40 516.40 0.0K
08:59 516.10 516.40 516.10 516.40 0.1K
09:00 516.40 516.60 516.40 516.60 0.0K
09:01 516.60 516.80 516.21 516.80 3.9K
09:02 516.60 516.60 516.60 516.60 2.0K
09:04 516.80 516.80 516.40 516.40 9.8K
09:05 516.00 516.40 515.91 516.20 2.8K
09:06 516.20 516.20 515.80 515.80 6.5K
09:07 515.60 516.20 515.50 516.20 7.3K
09:08 516.04 516.40 516.04 516.40 2.7K
09:09 516.40 516.80 516.40 516.80 0.4K
09:10 516.31 516.31 516.31 516.31 0.2K
09:11 516.20 516.20 516.00 516.00 3.0K
09:12 516.60 516.60 516.00 516.00 2.4K
09:13 515.87 516.00 515.87 516.00 0.1K
09:14 515.40 515.40 515.20 515.32 2.1K
09:15 515.40 515.40 515.40 515.40 0.0K
09:16 515.40 516.60 515.40 516.60 8.3K
09:17 516.80 516.80 516.80 516.80 0.0K
09:18 516.60 516.60 516.60 516.60 0.7K
09:20 516.44 516.44 516.20 516.20 0.9K
09:21 516.40 516.40 516.40 516.40 2.0K
09:22 516.31 516.31 516.31 516.31 1.1K
09:23 516.60 516.60 516.60 516.60 3.9K
09:24 516.52 517.00 516.52 517.00 8.4K
09:25 517.00 517.00 516.81 516.81 0.3K
09:26 516.80 517.00 516.80 517.00 1.4K
09:27 517.00 517.00 517.00 517.00 0.3K
09:28 517.00 517.00 516.80 517.00 8.9K
09:29 517.31 517.60 517.31 517.60 0.9K
09:30 517.80 517.80 517.80 517.80 0.0K
09:31 518.00 518.00 517.80 517.80 4.4K
09:32 518.00 518.00 518.00 518.00 0.8K
09:33 517.80 518.00 517.60 517.81 4.0K
09:34 518.00 518.00 518.00 518.00 0.0K
09:36 518.00 518.00 517.80 517.80 1.6K
09:37 517.40 517.50 517.40 517.50 1.6K
09:38 517.20 517.20 517.20 517.20 0.0K
09:40 517.52 517.52 517.52 517.52 5.0K
09:41 517.20 517.20 517.20 517.20 0.7K
09:42 517.39 517.39 517.39 517.39 1.2K
09:44 517.51 517.51 517.51 517.51 0.2K
09:45 517.62 517.62 517.62 517.62 0.1K
09:46 518.00 518.00 517.40 517.40 5.8K
09:47 517.40 517.40 517.40 517.40 5.0K
09:48 517.40 517.40 517.00 517.00 0.0K
09:49 517.40 517.40 517.40 517.40 0.0K
09:50 517.20 517.20 517.20 517.20 1.1K
09:51 517.00 517.00 517.00 517.00 4.0K
09:52 517.00 517.00 516.80 516.80 2.6K
09:53 516.60 517.00 516.60 517.00 2.4K
09:55 516.82 517.00 516.82 517.00 0.5K
09:56 516.60 517.00 516.40 516.73 2.0K
09:57 517.00 517.00 517.00 517.00 0.0K
09:58 517.00 517.00 516.80 516.80 0.1K
09:59 516.80 516.80 516.40 516.80 0.0K
10:00 516.80 516.80 516.80 516.80 0.0K
10:01 517.20 517.20 517.20 517.20 0.0K
10:04 516.80 517.00 516.80 517.00 1.3K
10:05 516.80 516.80 516.80 516.80 0.8K
10:06 516.40 517.00 516.40 517.00 0.0K
10:09 516.80 516.80 516.80 516.80 0.2K
10:11 516.80 516.80 516.80 516.80 0.0K
10:12 516.80 516.80 516.51 516.51 0.5K
10:13 516.80 517.00 516.80 516.80 6.1K
10:14 517.20 517.20 517.00 517.00 1.5K
10:16 517.40 517.40 517.40 517.40 0.0K
10:17 517.40 517.40 517.20 517.20 0.9K
10:18 517.80 517.80 517.80 517.80 0.0K
10:19 517.60 517.80 517.60 517.80 0.7K
10:20 517.80 518.00 517.80 517.80 0.4K
10:21 518.00 518.00 518.00 518.00 0.0K
10:22 518.20 518.20 517.91 517.91 0.2K
10:25 518.20 518.20 518.00 518.00 3.5K
10:26 518.40 518.40 518.40 518.40 0.1K
10:27 518.03 518.40 517.80 518.40 0.1K
10:28 518.40 518.60 518.40 518.60 0.6K
10:29 518.80 518.80 518.40 518.40 0.0K
10:30 518.80 518.80 518.80 518.80 3.0K
10:31 518.80 518.80 518.52 518.52 1.6K
10:32 518.80 519.00 518.80 519.00 2.4K
10:33 519.40 519.40 519.14 519.14 0.3K
10:34 519.20 519.20 519.00 519.00 1.9K
10:35 519.80 519.80 519.80 519.80 2.4K
10:36 521.40 521.40 520.80 520.80 5.6K
10:37 520.40 520.40 520.40 520.40 4.5K
10:38 520.20 520.20 520.20 520.20 0.0K
10:39 520.60 520.60 520.60 520.60 0.0K
10:41 520.60 520.60 520.60 520.60 0.0K
10:42 520.41 520.41 520.41 520.41 2.9K
10:43 520.60 520.60 520.20 520.20 7.1K
10:44 520.40 520.40 520.40 520.40 0.0K
10:45 520.40 520.40 520.40 520.40 0.0K
10:46 520.40 520.40 520.40 520.40 0.5K
10:47 520.80 520.80 520.80 520.80 0.0K
10:50 520.80 520.80 520.80 520.80 3.0K
10:51 520.60 520.80 520.60 520.80 5.6K
10:52 520.67 520.81 520.40 520.81 9.7K
10:53 521.00 521.00 521.00 521.00 0.0K
10:54 521.00 521.00 521.00 521.00 0.0K
10:55 521.00 521.00 521.00 521.00 0.0K
10:56 520.60 520.80 520.60 520.80 1.5K
10:58 521.00 521.00 521.00 521.00 0.0K
10:59 521.40 521.40 521.40 521.40 0.6K
11:00 521.00 521.00 521.00 521.00 0.5K
11:02 521.40 521.40 521.40 521.40 0.0K
11:03 521.40 521.40 521.18 521.40 1.4K
11:04 521.40 521.40 521.40 521.40 0.0K
11:05 521.40 521.40 521.40 521.40 0.0K
11:08 521.40 521.40 521.40 521.40 0.0K
11:09 521.40 521.40 521.40 521.40 0.0K
11:10 521.00 521.00 521.00 521.00 0.0K
11:12 521.25 521.25 521.25 521.25 0.0K
11:13 521.00 521.00 521.00 521.00 0.0K
11:14 521.40 521.40 520.80 520.80 0.3K
11:15 520.80 520.80 520.80 520.80 1.9K
11:16 521.20 521.20 520.80 520.80 1.4K
11:18 521.21 521.21 521.21 521.21 0.1K
11:19 521.00 521.00 521.00 521.00 0.2K
11:20 521.00 521.40 521.00 521.40 1.0K
11:22 521.20 521.40 521.16 521.16 4.9K
11:23 521.40 521.40 521.40 521.40 0.0K
11:24 521.00 521.00 520.80 520.80 4.6K
11:25 521.00 521.00 521.00 521.00 0.2K
11:26 521.20 521.20 521.20 521.20 0.1K
11:29 521.20 521.20 521.20 521.20 4.8K
11:30 521.20 521.20 521.20 521.20 0.0K
11:31 521.20 521.20 521.20 521.20 0.0K
11:33 520.80 521.00 520.80 521.00 0.7K
11:34 520.60 520.80 520.60 520.80 0.2K
11:35 520.80 520.80 520.63 520.63 0.2K
11:37 520.80 520.80 520.80 520.80 0.0K
11:38 520.59 520.59 520.59 520.59 1.6K
11:39 520.80 521.00 520.80 521.00 0.0K
11:40 521.00 521.00 521.00 521.00 0.0K
11:41 521.20 521.20 521.20 521.20 0.0K
11:42 520.80 521.00 520.80 521.00 0.7K
11:44 521.00 521.00 521.00 521.00 0.0K
11:45 521.20 521.20 521.20 521.20 0.1K
11:47 520.80 520.80 520.80 520.80 0.4K
11:48 520.60 520.60 520.60 520.60 1.9K
11:49 520.60 520.60 520.40 520.40 0.8K
11:50 520.80 520.80 520.80 520.80 0.0K
11:51 520.40 520.40 520.40 520.40 1.3K
11:52 520.20 520.20 520.20 520.20 0.1K
11:55 520.00 520.20 520.00 520.20 3.2K
11:57 520.00 520.00 520.00 520.00 0.2K
11:58 520.20 520.60 520.20 520.60 1.5K
11:59 521.00 521.00 521.00 521.00 0.0K
12:00 520.40 520.60 520.40 520.60 1.8K
12:01 520.40 520.40 520.40 520.40 0.4K
12:02 520.00 520.00 520.00 520.00 1.6K
12:03 520.20 520.20 520.20 520.20 2.8K
12:05 520.60 520.60 520.00 520.00 1.5K
12:06 520.20 520.20 520.20 520.20 2.4K
12:07 520.00 520.04 520.00 520.04 4.4K
12:09 520.20 520.20 520.20 520.20 0.0K
12:11 520.20 520.20 520.20 520.20 0.0K
12:12 520.20 520.20 520.20 520.20 0.0K
12:13 519.80 519.80 519.74 519.74 6.0K
12:14 519.60 519.84 519.60 519.84 9.9K
12:15 520.00 520.00 520.00 520.00 0.0K
12:18 520.20 520.20 520.20 520.20 0.0K
12:20 519.80 519.80 519.80 519.80 5.5K
12:23 520.00 520.00 520.00 520.00 0.0K
12:25 519.80 519.80 519.80 519.80 0.1K
12:26 519.40 519.80 519.40 519.80 1.1K
12:28 519.60 519.60 519.60 519.60 0.1K
12:29 519.40 519.80 519.40 519.80 0.7K
12:30 520.00 520.00 520.00 520.00 0.0K
12:31 519.60 519.60 519.60 519.60 1.0K
12:32 519.41 519.41 519.41 519.41 0.1K
12:34 519.40 519.40 519.40 519.40 2.6K
12:35 519.80 520.00 519.80 519.80 0.0K
12:36 519.80 519.80 519.40 519.40 0.0K
12:37 520.00 520.00 519.80 519.80 0.7K
12:38 520.00 520.00 519.80 519.80 1.1K
12:40 519.80 519.80 519.40 519.40 0.0K
12:41 519.80 519.80 519.60 519.60 0.6K
12:42 519.80 519.80 519.80 519.80 0.0K
12:43 519.40 519.40 519.40 519.40 0.0K
12:44 519.80 519.80 519.80 519.80 7.5K
12:45 520.20 520.20 519.80 519.80 2.3K
12:47 519.60 519.60 519.60 519.60 4.4K
12:48 519.60 519.60 519.60 519.60 0.1K
12:52 520.20 520.20 520.20 520.20 0.0K
12:53 520.20 520.20 520.20 520.20 0.0K
12:56 520.00 520.00 520.00 520.00 0.5K
12:58 520.00 520.00 519.60 519.60 1.9K
12:59 519.80 519.80 519.40 519.40 0.5K
13:02 520.00 520.00 520.00 520.00 1.7K
13:05 519.94 519.94 519.94 519.94 2.9K
13:06 520.20 520.20 520.20 520.20 0.0K
13:07 519.80 519.80 519.80 519.80 0.1K
13:08 520.20 520.20 520.20 520.20 0.0K
13:09 519.95 520.04 519.95 520.04 0.6K
13:11 520.40 520.40 520.40 520.40 0.0K
13:12 520.60 520.60 520.60 520.60 0.0K
13:14 520.38 520.38 520.38 520.38 1.0K
13:15 520.60 520.60 520.60 520.60 0.0K
13:17 520.20 520.20 520.20 520.20 0.3K
13:20 520.20 520.20 520.20 520.20 0.0K
13:22 520.60 520.60 520.20 520.20 2.5K
13:24 520.40 520.40 520.40 520.40 0.0K
13:26 520.40 520.40 520.40 520.40 0.0K
13:27 520.60 520.60 520.60 520.60 0.4K
13:28 520.60 520.60 520.60 520.60 1.1K
13:29 520.80 520.80 520.80 520.80 2.3K
13:31 520.60 520.60 520.60 520.60 0.0K
13:32 520.40 520.40 520.40 520.40 3.9K
13:33 520.00 520.20 520.00 520.20 1.4K
13:34 519.80 520.00 519.60 519.60 0.9K
13:37 519.60 519.60 519.60 519.60 0.0K
13:39 519.40 519.60 519.40 519.60 0.0K
13:41 519.60 519.60 519.20 519.20 0.0K
13:42 519.60 519.60 519.20 519.20 0.0K
13:43 519.60 519.60 519.60 519.60 0.0K
13:44 519.60 519.60 519.30 519.60 0.6K
13:45 519.40 519.40 519.20 519.20 1.0K
13:47 519.40 519.40 519.40 519.40 0.0K
13:48 519.20 519.20 519.20 519.20 0.2K
13:50 519.40 519.40 519.02 519.02 2.0K
13:51 519.20 519.20 519.20 519.20 0.9K
13:53 519.40 519.60 519.40 519.60 0.1K
13:54 519.20 519.20 519.20 519.20 0.6K
13:57 519.20 519.20 519.20 519.20 0.6K
13:58 519.40 519.40 519.40 519.40 0.0K
13:59 519.20 519.20 519.20 519.20 0.4K
14:00 519.20 519.20 519.20 519.20 0.4K
14:02 519.40 519.40 519.40 519.40 0.0K
14:04 519.10 519.24 519.10 519.24 0.4K
14:05 519.00 519.20 519.00 519.20 4.8K
14:08 519.20 519.20 519.20 519.20 0.4K
14:15 520.00 520.00 520.00 520.00 0.0K
14:17 519.80 519.80 519.80 519.80 19.3K
14:19 520.20 520.40 519.80 520.40 44.8K
14:20 520.40 520.80 520.40 520.80 0.2K
14:22 520.50 520.50 520.19 520.19 8.3K
14:23 520.10 520.19 520.10 520.19 2.0K
14:24 520.60 520.60 520.60 520.60 1.3K
14:25 520.60 520.60 520.40 520.40 4.0K
14:26 520.20 520.47 520.20 520.47 0.0K
14:28 520.60 520.60 520.40 520.40 3.4K
14:30 520.20 520.20 520.20 520.20 2.8K
14:31 520.40 520.40 520.40 520.40 0.1K
14:33 520.80 521.20 520.80 521.20 1.9K
14:34 521.60 521.60 521.60 521.60 2.8K
14:36 521.80 522.00 521.80 521.80 3.7K
14:37 521.80 521.80 521.60 521.60 4.5K
14:38 521.40 521.40 521.40 521.40 0.5K
14:40 521.20 521.20 521.20 521.20 1.5K
14:41 521.00 521.40 521.00 521.40 2.7K
14:42 521.80 521.80 521.80 521.80 0.0K
14:43 521.60 521.60 521.60 521.60 0.0K
14:46 521.20 521.20 520.60 521.00 10.1K
14:47 520.80 520.80 520.80 520.80 0.7K
14:48 520.60 520.60 520.40 520.40 2.8K
14:49 520.60 520.60 520.60 520.60 1.1K
14:50 520.60 520.60 520.40 520.40 1.8K
14:51 520.60 520.80 520.60 520.60 1.0K
14:52 520.40 520.58 520.40 520.58 0.3K
14:53 520.40 520.40 520.40 520.40 0.1K
14:54 520.80 520.80 520.80 520.80 0.0K
14:55 520.80 520.80 520.80 520.80 0.7K
14:57 520.80 520.80 520.80 520.80 3.3K
14:58 520.60 520.60 520.60 520.60 0.0K
15:00 520.60 520.60 520.60 520.60 1.3K
15:01 520.40 520.80 520.40 520.80 0.0K
15:03 520.50 520.50 520.50 520.50 0.3K
15:05 520.80 520.80 520.80 520.80 1.1K
15:06 521.00 521.00 521.00 521.00 0.9K
15:08 521.00 521.20 521.00 521.20 0.0K
15:09 521.00 521.00 521.00 521.00 2.8K
15:10 521.00 521.00 521.00 521.00 0.8K
15:11 521.07 521.07 521.07 521.07 0.0K
15:13 521.00 521.00 521.00 521.00 5.8K
15:14 520.80 520.80 520.60 520.80 1.3K
15:15 520.60 520.60 520.60 520.60 0.0K
15:16 520.40 520.40 520.20 520.20 6.9K
15:17 520.20 520.20 520.20 520.20 0.9K
15:19 520.40 520.40 520.40 520.40 0.0K
15:20 520.20 520.60 520.20 520.60 2.8K
15:21 520.20 520.60 520.20 520.60 0.1K
15:22 520.70 520.70 520.70 520.70 1.1K
15:25 520.56 520.80 520.56 520.80 0.1K
15:27 520.80 520.80 520.60 520.80 2.0K
15:28 520.64 520.80 520.64 520.80 0.2K
15:29 520.80 520.80 520.80 520.80 0.6K
15:31 520.60 520.60 520.60 520.60 0.9K
15:32 520.60 520.60 520.20 520.20 1.7K
15:33 520.00 520.00 519.96 519.96 0.2K
15:34 519.80 519.80 519.80 519.80 0.2K
15:36 519.80 519.80 519.60 519.80 2.5K
15:37 519.60 519.80 519.60 519.80 2.7K
15:39 519.80 519.80 519.80 519.80 0.0K
15:40 519.60 519.60 519.60 519.60 0.0K
15:41 519.40 519.40 519.40 519.40 1.3K
15:42 519.20 519.20 519.20 519.20 1.2K
15:43 519.00 519.00 519.00 519.00 0.6K
15:45 519.40 519.40 519.40 519.40 0.7K
15:47 520.00 520.60 520.00 520.40 45.0K
15:48 520.20 520.20 520.20 520.20 1.4K
15:49 519.60 519.60 519.60 519.60 1.4K
15:50 519.60 519.60 519.40 519.40 3.1K
15:51 519.20 519.20 519.20 519.20 0.9K
15:52 519.20 519.20 519.20 519.20 1.7K
15:53 519.10 519.20 519.00 519.00 14.4K
15:54 519.00 519.00 518.84 518.84 0.3K
15:55 519.00 519.20 519.00 519.20 0.7K
15:56 519.20 519.20 519.20 519.20 2.2K
15:57 519.20 519.20 519.00 519.00 0.3K
15:58 519.20 519.20 519.20 519.20 0.1K
15:59 519.40 519.40 519.40 519.40 0.1K
16:00 519.40 519.80 519.40 519.40 1.9K
16:02 519.20 519.20 519.20 519.20 1.3K
16:03 519.40 519.40 519.40 519.40 0.7K
16:04 519.60 519.80 519.60 519.80 0.3K
16:05 519.70 520.00 519.60 519.80 1.3K
16:06 519.60 519.60 519.60 519.60 1.0K
16:08 519.20 519.40 519.20 519.40 2.3K
16:09 519.20 519.20 519.20 519.20 0.3K
16:10 519.20 519.20 518.60 518.60 0.3K
16:11 518.80 518.80 518.80 518.80 0.0K
16:12 518.80 518.80 518.60 518.60 0.7K
16:13 518.60 518.60 518.40 518.60 3.0K
16:14 518.40 518.40 518.40 518.40 1.3K
16:15 518.20 518.60 518.20 518.60 0.0K
16:16 518.20 518.20 518.20 518.20 0.0K
16:17 518.44 518.44 518.44 518.44 0.3K
16:18 518.60 518.60 518.40 518.40 8.2K
16:19 518.40 518.40 518.40 518.40 1.9K
16:20 518.40 518.40 518.20 518.20 9.2K
16:21 518.00 518.20 518.00 518.00 1.4K
16:22 518.20 518.20 518.00 518.00 2.6K
16:23 518.20 518.40 518.20 518.20 3.4K
16:24 518.20 518.40 518.20 518.40 2.2K
16:25 518.40 518.60 518.20 518.20 4.0K
16:27 518.40 518.40 517.80 517.80 4.1K
16:28 517.60 518.00 517.60 517.64 8.5K
16:29 517.48 517.60 517.20 517.20 4.9K
16:35 517.00 517.00 517.00 517.00 1,382.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available