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
08:00 531.00 531.00 530.35 531.00 2.1K
08:01 531.00 532.00 531.00 532.00 1.2K
08:02 531.00 532.00 531.00 532.00 2.0K
08:03 531.60 531.80 531.60 531.80 0.3K
08:04 531.20 531.20 531.20 531.20 0.0K
08:05 531.20 531.20 529.80 530.00 7.7K
08:06 530.00 530.00 530.00 530.00 0.3K
08:07 529.60 529.60 529.60 529.60 0.0K
08:08 529.36 529.60 529.00 529.00 1.2K
08:09 529.00 529.00 529.00 529.00 0.0K
08:10 528.40 528.80 528.40 528.80 2.5K
08:12 528.40 528.40 528.20 528.20 2.2K
08:13 528.60 528.60 528.00 528.00 1.5K
08:14 528.40 528.40 528.40 528.40 0.0K
08:15 528.60 529.00 528.60 529.00 0.6K
08:16 528.70 528.80 528.30 528.30 0.5K
08:17 528.30 528.30 528.30 528.30 0.3K
08:18 527.69 527.69 527.69 527.69 1.0K
08:19 528.20 528.80 528.20 528.80 0.0K
08:20 528.60 528.60 528.60 528.60 0.0K
08:21 528.80 528.80 528.80 528.80 0.0K
08:22 528.40 528.40 528.40 528.40 0.7K
08:23 528.60 528.80 528.30 528.80 2.1K
08:24 528.30 528.60 528.30 528.60 0.4K
08:25 528.40 528.40 528.40 528.40 0.6K
08:28 528.40 528.40 528.40 528.40 0.3K
08:29 527.60 527.70 527.60 527.70 0.1K
08:30 527.60 527.60 527.00 527.59 0.1K
08:31 527.00 527.00 527.00 527.00 0.5K
08:32 527.00 527.00 527.00 527.00 1.1K
08:33 526.60 526.60 526.60 526.60 0.0K
08:34 526.80 528.00 526.80 528.00 0.8K
08:35 528.00 528.00 528.00 528.00 0.0K
08:36 527.60 527.60 527.40 527.40 0.0K
08:37 527.60 527.60 527.60 527.60 0.0K
08:40 527.00 527.00 527.00 527.00 0.0K
08:41 527.20 527.20 527.20 527.20 0.0K
08:42 526.40 526.40 526.40 526.40 0.4K
08:43 526.20 526.30 526.00 526.00 0.3K
08:45 526.40 526.40 526.40 526.40 0.0K
08:46 526.00 526.00 525.60 525.60 0.4K
08:48 525.40 525.40 525.40 525.40 2.6K
08:50 525.40 525.40 525.20 525.20 0.1K
08:52 525.19 525.19 525.19 525.19 0.2K
08:53 525.20 525.40 525.20 525.40 2.7K
08:54 525.40 525.40 525.40 525.40 0.0K
08:55 525.40 525.40 525.40 525.40 0.0K
08:56 525.00 525.00 524.70 524.70 0.8K
08:57 524.70 525.00 524.60 524.60 0.5K
08:58 524.60 524.60 524.60 524.60 0.0K
09:00 524.00 524.00 522.80 522.80 11.9K
09:01 523.20 524.20 523.00 523.90 2.9K
09:02 523.61 523.61 523.61 523.61 0.1K
09:03 523.20 524.20 523.20 524.20 1.7K
09:04 524.30 524.60 524.29 524.33 7.8K
09:05 524.30 524.30 524.30 524.30 1.8K
09:06 524.50 524.50 524.50 524.50 1.9K
09:07 524.80 524.80 524.60 524.60 0.0K
09:08 524.00 525.00 524.00 525.00 0.0K
09:09 524.80 524.80 524.60 524.60 23.8K
09:10 524.00 524.00 524.00 524.00 0.0K
09:13 524.40 524.40 524.40 524.40 0.0K
09:14 524.80 524.80 524.80 524.80 0.0K
09:15 524.40 524.40 524.20 524.20 0.1K
09:16 524.20 524.20 524.20 524.20 1.0K
09:19 524.20 524.20 524.00 524.00 2.6K
09:21 524.60 524.60 524.60 524.60 0.9K
09:22 524.80 524.80 524.80 524.80 0.1K
09:23 525.00 525.00 524.40 524.40 0.6K
09:24 524.00 524.40 524.00 524.40 1.7K
09:27 524.40 524.40 524.40 524.40 0.0K
09:28 524.80 525.40 524.80 525.30 8.0K
09:29 525.20 525.29 525.20 525.29 1.0K
09:30 525.00 525.00 524.40 524.40 3.6K
09:32 524.00 524.00 524.00 524.00 0.4K
09:33 523.81 524.00 523.80 524.00 1.2K
09:34 523.80 523.80 523.80 523.80 0.5K
09:35 523.40 523.40 523.40 523.40 0.9K
09:36 523.60 523.60 523.60 523.60 0.0K
09:37 523.80 523.80 523.80 523.80 0.0K
09:39 523.99 523.99 523.99 523.99 0.1K
09:40 523.80 525.40 523.80 525.40 4.8K
09:41 525.20 525.20 525.20 525.20 6.4K
09:42 525.17 525.20 525.00 525.20 0.9K
09:43 524.80 524.80 524.80 524.80 0.5K
09:45 524.80 524.80 524.40 524.40 0.1K
09:46 524.40 524.40 524.40 524.40 0.0K
09:47 524.20 524.20 524.20 524.20 0.1K
09:48 524.20 524.20 524.20 524.20 0.0K
09:51 524.00 524.00 523.80 523.80 3.0K
09:52 523.80 524.20 523.40 524.20 24.9K
09:53 524.80 524.80 524.80 524.80 0.0K
09:54 524.80 525.00 524.80 525.00 1.8K
09:56 525.20 525.60 525.20 525.60 0.8K
09:57 525.60 525.60 525.60 525.60 0.0K
09:58 525.00 525.00 525.00 525.00 0.0K
09:59 525.50 525.80 525.50 525.80 0.1K
10:01 525.80 525.80 525.80 525.80 0.0K
10:03 525.80 525.80 525.80 525.80 0.0K
10:04 525.40 525.40 525.40 525.40 0.0K
10:07 526.00 526.00 525.60 525.60 5.0K
10:09 525.40 525.40 525.40 525.40 0.9K
10:10 525.80 526.00 525.80 526.00 0.0K
10:12 526.00 526.00 526.00 526.00 0.3K
10:13 526.20 526.20 526.20 526.20 0.0K
10:17 525.80 525.80 525.80 525.80 0.0K
10:18 526.00 526.00 525.80 525.80 0.6K
10:19 526.20 526.20 526.20 526.20 0.0K
10:20 525.60 525.95 525.60 525.95 0.1K
10:23 526.00 526.00 526.00 526.00 0.1K
10:24 526.20 526.20 526.20 526.20 0.0K
10:25 526.40 526.40 526.20 526.20 0.0K
10:28 526.40 526.40 526.40 526.40 0.0K
10:29 526.40 526.40 526.40 526.40 0.0K
10:32 526.60 526.60 526.20 526.20 0.7K
10:35 526.29 526.29 526.20 526.20 0.1K
10:36 526.40 526.40 526.40 526.40 0.0K
10:37 526.20 526.20 526.05 526.07 1.0K
10:38 525.97 526.40 525.97 526.40 1.7K
10:39 526.40 526.40 526.20 526.20 2.0K
10:40 526.40 526.60 526.20 526.20 1.2K
10:41 526.20 526.20 526.20 526.20 0.0K
10:43 526.60 526.60 526.60 526.60 0.7K
10:44 526.70 526.70 526.70 526.70 0.5K
10:46 526.59 526.59 526.59 526.59 0.4K
10:48 526.80 526.80 526.71 526.71 0.0K
10:52 526.79 527.00 526.79 527.00 1.4K
10:53 527.20 527.40 527.20 527.40 0.0K
10:54 527.60 527.60 527.60 527.60 0.0K
10:55 526.80 526.80 526.60 526.60 1.9K
10:56 526.20 526.20 526.20 526.20 0.0K
10:57 526.60 526.60 526.40 526.40 0.0K
10:58 526.18 526.30 526.18 526.30 2.8K
11:00 526.40 526.40 526.40 526.40 0.0K
11:01 526.20 526.20 526.20 526.20 0.0K
11:02 526.20 526.20 526.00 526.00 0.4K
11:03 526.00 526.00 525.80 525.80 0.0K
11:05 525.40 525.40 525.20 525.20 2.6K
11:06 525.00 525.00 525.00 525.00 2.0K
11:07 525.00 525.00 525.00 525.00 0.3K
11:08 525.20 525.20 525.20 525.20 0.0K
11:09 525.20 525.20 525.20 525.20 0.6K
11:11 525.60 525.80 525.60 525.80 0.4K
11:12 525.60 525.80 525.60 525.80 0.3K
11:13 525.80 525.80 525.60 525.60 0.6K
11:14 525.80 525.80 525.80 525.80 0.2K
11:16 525.60 525.80 525.00 525.00 6.4K
11:20 525.20 525.20 525.20 525.20 0.4K
11:22 525.60 525.60 525.60 525.60 0.0K
11:24 525.60 525.60 525.60 525.60 0.0K
11:25 525.20 525.20 525.20 525.20 0.0K
11:26 525.60 525.60 525.60 525.60 0.1K
11:27 525.40 525.40 525.40 525.40 0.0K
11:29 525.40 525.40 525.40 525.40 0.0K
11:30 525.60 525.60 525.60 525.60 0.0K
11:31 525.00 525.00 525.00 525.00 0.9K
11:32 524.92 524.92 524.92 524.92 0.0K
11:33 524.80 525.00 524.80 525.00 0.0K
11:34 525.40 525.40 525.40 525.40 0.0K
11:35 525.37 525.37 525.37 525.37 0.1K
11:37 525.40 525.51 525.40 525.51 1.6K
11:39 525.80 525.80 525.80 525.80 0.0K
11:40 525.60 525.60 525.60 525.60 0.0K
11:41 525.34 525.60 525.34 525.60 0.3K
11:42 525.60 525.60 524.80 524.80 0.1K
11:43 525.40 525.40 525.00 525.00 0.7K
11:44 525.00 525.20 525.00 525.20 0.2K
11:47 524.60 524.60 524.60 524.60 0.0K
11:49 525.00 525.00 525.00 525.00 0.0K
11:51 525.00 525.00 525.00 525.00 0.2K
11:52 525.00 525.00 525.00 525.00 0.8K
11:54 525.26 525.26 525.26 525.26 0.2K
11:55 525.40 525.40 525.40 525.40 0.1K
11:56 525.00 525.00 525.00 525.00 0.0K
11:57 525.00 525.00 525.00 525.00 1.0K
11:58 525.03 525.03 525.03 525.03 0.0K
11:59 525.20 525.40 525.20 525.40 0.6K
12:00 525.40 525.40 525.00 525.10 3.3K
12:01 525.40 525.40 525.40 525.40 0.0K
12:05 525.40 525.40 525.40 525.40 0.0K
12:06 525.20 525.20 525.20 525.20 0.0K
12:07 525.00 525.00 525.00 525.00 0.1K
12:08 525.00 525.00 525.00 525.00 0.1K
12:09 525.00 525.20 525.00 525.20 1.3K
12:12 525.20 525.20 525.00 525.00 0.1K
12:13 525.40 525.40 525.40 525.40 0.0K
12:14 525.20 525.20 525.14 525.14 1.4K
12:15 525.00 525.00 525.00 525.00 0.0K
12:16 525.40 525.40 525.40 525.40 0.0K
12:17 525.40 525.40 525.40 525.40 1.0K
12:18 525.20 525.20 525.20 525.20 0.8K
12:19 525.20 525.20 525.20 525.20 0.2K
12:20 525.40 525.40 525.40 525.40 0.0K
12:21 525.40 525.40 525.40 525.40 0.0K
12:22 525.40 525.40 524.60 525.20 0.0K
12:23 525.20 525.20 525.20 525.20 0.0K
12:27 525.40 525.40 525.40 525.40 0.0K
12:28 525.40 525.40 525.30 525.30 0.2K
12:30 525.00 525.00 525.00 525.00 0.0K
12:31 525.40 525.60 525.40 525.60 0.4K
12:32 525.60 525.60 525.60 525.60 0.1K
12:34 525.80 525.80 525.80 525.80 0.0K
12:35 525.40 525.40 525.00 525.00 0.1K
12:36 525.20 525.20 525.20 525.20 0.0K
12:38 524.60 524.90 524.60 524.90 0.0K
12:40 525.00 525.00 524.96 524.96 0.1K
12:41 525.20 525.20 525.20 525.20 0.2K
12:42 525.20 525.20 525.20 525.20 0.0K
12:43 525.20 525.20 525.20 525.20 0.0K
12:44 525.20 525.20 525.20 525.20 0.0K
12:46 525.20 525.20 525.20 525.20 0.0K
12:47 525.19 525.19 525.19 525.19 0.0K
12:49 525.20 525.20 525.20 525.20 0.2K
12:50 525.00 525.00 525.00 525.00 1.7K
12:51 525.20 525.20 525.20 525.20 0.1K
12:52 524.80 524.96 524.80 524.96 1.1K
12:53 525.20 525.20 525.20 525.20 0.7K
12:54 525.27 525.40 525.27 525.40 0.8K
12:55 525.20 525.60 525.20 525.60 0.0K
12:56 525.60 525.60 525.60 525.60 0.0K
12:57 525.30 525.34 525.30 525.34 0.5K
12:58 525.60 525.60 525.60 525.60 0.0K
12:59 525.60 525.60 525.60 525.60 0.0K
13:00 525.40 525.40 525.39 525.39 1.6K
13:01 525.60 525.60 525.60 525.60 0.0K
13:03 525.80 525.80 525.44 525.44 12.9K
13:04 525.40 525.60 525.40 525.60 0.0K
13:05 525.20 525.20 525.20 525.20 1.2K
13:09 525.40 525.40 525.00 525.00 13.0K
13:16 525.40 525.40 524.60 524.60 0.9K
13:17 524.40 524.80 524.40 524.80 0.1K
13:20 525.00 525.00 525.00 525.00 0.2K
13:22 525.40 525.40 525.00 525.00 0.9K
13:26 525.20 525.20 525.20 525.20 0.0K
13:27 525.20 525.20 525.00 525.00 1.0K
13:30 525.00 525.00 525.00 525.00 0.1K
13:31 525.00 525.00 525.00 525.00 0.4K
13:32 524.60 524.80 524.60 524.60 1.1K
13:33 524.00 524.00 523.80 523.80 3.1K
13:34 524.40 524.40 524.40 524.40 0.0K
13:35 524.20 524.20 524.00 524.20 1.2K
13:36 524.20 524.20 524.20 524.20 0.0K
13:37 524.20 524.20 524.20 524.20 0.0K
13:38 524.20 524.20 524.20 524.20 0.0K
13:39 524.20 524.20 524.20 524.20 0.0K
13:41 523.40 523.40 523.40 523.40 0.5K
13:42 523.60 523.60 523.60 523.60 0.0K
13:43 523.20 523.59 523.20 523.59 6.0K
13:44 523.60 523.60 523.60 523.60 0.9K
13:45 523.80 523.80 523.60 523.60 1.5K
13:46 523.60 523.60 523.60 523.60 0.0K
13:48 523.60 524.00 523.60 524.00 0.0K
13:49 524.00 524.20 524.00 524.20 0.3K
13:53 523.80 524.30 523.80 524.30 1.7K
13:54 524.60 524.60 524.56 524.56 0.1K
13:55 524.40 524.40 524.40 524.40 0.8K
13:56 524.60 524.60 524.50 524.50 0.2K
13:59 524.49 524.49 524.49 524.49 0.1K
14:00 524.80 524.80 524.80 524.80 0.0K
14:01 525.00 525.00 525.00 525.00 0.1K
14:02 524.60 524.60 524.60 524.60 0.8K
14:05 525.00 525.00 525.00 525.00 0.3K
14:06 525.40 525.40 525.40 525.40 0.0K
14:07 525.40 525.40 525.40 525.40 0.0K
14:08 525.40 525.40 525.40 525.40 0.0K
14:09 525.40 525.60 525.40 525.60 0.2K
14:11 525.60 525.60 525.60 525.60 0.0K
14:12 525.60 525.80 525.60 525.80 0.0K
14:13 525.60 525.60 525.60 525.60 0.0K
14:14 525.80 525.80 525.60 525.60 0.0K
14:15 525.60 525.60 525.40 525.60 0.2K
14:16 525.20 525.60 525.20 525.60 0.0K
14:17 525.80 525.80 525.80 525.80 0.0K
14:18 525.80 525.80 525.60 525.60 0.0K
14:19 525.80 525.80 525.80 525.80 0.0K
14:20 525.80 525.80 525.80 525.80 0.0K
14:21 525.80 525.80 525.80 525.80 0.4K
14:22 525.84 526.20 525.84 526.20 12.9K
14:23 526.00 526.00 526.00 526.00 1.3K
14:24 526.00 526.00 525.96 525.96 0.1K
14:26 526.20 526.20 526.20 526.20 0.0K
14:27 526.20 526.20 526.20 526.20 0.0K
14:28 526.20 526.20 526.20 526.20 0.0K
14:29 526.00 526.00 526.00 526.00 0.0K
14:30 525.80 526.00 525.80 526.00 0.0K
14:31 526.00 526.00 526.00 526.00 0.0K
14:32 525.80 526.00 525.60 526.00 0.7K
14:33 526.00 526.00 526.00 526.00 0.1K
14:34 526.20 526.20 526.20 526.20 0.0K
14:36 525.80 525.80 525.80 525.80 0.1K
14:37 525.80 525.80 525.80 525.80 0.0K
14:39 525.80 525.80 525.80 525.80 1.0K
14:40 526.20 526.20 526.20 526.20 0.0K
14:41 527.00 527.00 527.00 527.00 0.0K
14:42 527.00 527.00 527.00 527.00 0.2K
14:43 527.20 527.40 527.00 527.00 0.5K
14:44 527.00 527.40 527.00 527.30 0.3K
14:45 527.40 527.40 527.20 527.20 0.0K
14:47 527.40 527.40 527.20 527.20 3.2K
14:48 527.60 527.60 527.16 527.16 0.3K
14:50 527.00 527.00 526.60 526.80 4.7K
14:51 526.80 527.00 526.80 527.00 0.3K
14:52 527.00 527.00 527.00 527.00 1.0K
14:53 527.00 527.00 526.80 526.80 6.5K
14:54 526.79 526.80 526.79 526.80 0.2K
14:55 526.80 527.00 526.80 527.00 0.0K
14:56 526.78 527.00 526.78 527.00 0.9K
14:57 526.60 526.60 526.60 526.60 1.2K
14:58 526.60 526.60 526.18 526.18 1.9K
14:59 526.40 526.60 526.40 526.60 2.9K
15:00 526.80 526.80 526.60 526.60 2.9K
15:01 526.80 526.80 526.80 526.80 0.9K
15:03 526.60 526.60 526.60 526.60 0.2K
15:04 526.60 526.60 526.60 526.60 0.3K
15:07 526.40 526.40 526.20 526.20 0.5K
15:08 526.40 526.40 526.40 526.40 0.0K
15:09 526.00 526.40 526.00 526.40 0.0K
15:10 526.40 526.40 526.40 526.40 0.8K
15:12 526.20 526.40 526.20 526.40 1.9K
15:13 526.20 526.20 526.20 526.20 0.0K
15:14 526.40 526.40 526.40 526.40 1.9K
15:15 526.60 526.60 526.20 526.20 0.0K
15:16 526.60 526.60 526.60 526.60 0.4K
15:17 526.80 526.80 526.80 526.80 0.0K
15:19 527.00 527.00 526.60 526.60 0.3K
15:20 526.60 526.60 526.20 526.20 1.8K
15:21 526.40 526.40 526.40 526.40 0.0K
15:22 526.23 526.23 526.23 526.23 0.0K
15:23 526.40 526.40 526.40 526.40 0.0K
15:24 526.20 526.40 526.20 526.40 3.0K
15:25 526.41 526.41 526.41 526.41 0.0K
15:27 526.80 526.80 526.80 526.80 0.0K
15:28 526.60 526.60 526.60 526.60 0.0K
15:29 526.40 526.40 526.40 526.40 0.0K
15:30 526.40 526.40 526.36 526.36 0.7K
15:33 526.20 526.20 526.20 526.20 0.1K
15:36 526.40 526.40 526.40 526.40 0.0K
15:38 526.20 526.20 526.00 526.00 2.3K
15:39 526.00 526.00 526.00 526.00 0.0K
15:42 526.00 526.00 526.00 526.00 0.0K
15:44 526.00 526.00 526.00 526.00 3.9K
15:45 526.00 526.00 526.00 526.00 0.0K
15:46 526.00 526.00 526.00 526.00 0.0K
15:48 525.60 525.60 525.60 525.60 3.4K
15:50 525.80 525.80 525.40 525.80 0.0K
15:51 525.80 525.80 525.80 525.80 1.9K
15:52 525.61 525.61 525.60 525.60 3.0K
15:53 525.40 525.40 525.40 525.40 0.8K
15:56 525.40 525.60 525.24 525.60 12.3K
15:57 525.20 525.20 525.10 525.10 4.8K
16:00 525.40 525.40 525.40 525.40 0.0K
16:02 525.40 525.40 525.00 525.00 0.0K
16:03 525.40 525.40 525.40 525.40 0.0K
16:05 525.20 525.20 525.20 525.20 5.9K
16:06 525.20 525.20 525.20 525.20 0.1K
16:07 525.20 525.30 524.40 524.40 4.6K
16:08 524.60 524.60 524.20 524.20 0.0K
16:09 524.20 524.20 524.20 524.20 0.1K
16:10 524.60 524.60 524.20 524.20 0.0K
16:11 524.20 524.20 524.20 524.20 5.9K
16:13 524.10 524.10 523.88 523.88 14.8K
16:14 523.60 523.80 523.60 523.80 3.5K
16:15 523.80 523.80 523.70 523.80 7.0K
16:16 523.80 523.80 523.80 523.80 0.0K
16:17 523.60 523.80 523.60 523.80 1.9K
16:18 523.80 524.00 523.80 524.00 5.0K
16:19 524.40 524.41 524.40 524.41 7.2K
16:20 524.40 524.40 524.00 524.00 11.3K
16:21 524.00 524.00 524.00 524.00 0.0K
16:23 524.00 524.00 523.80 523.80 1.5K
16:24 524.00 524.00 524.00 524.00 0.0K
16:25 524.00 524.20 524.00 524.20 11.1K
16:26 524.40 524.60 524.40 524.60 4.6K
16:27 524.40 524.40 524.20 524.20 16.7K
16:28 524.20 524.40 524.20 524.30 2.5K
16:29 524.20 524.60 524.20 524.20 12.0K
16:35 524.20 524.20 524.20 524.20 1,108.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available