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
08:00 518.80 518.80 517.00 517.00 54.8K
08:01 517.20 519.20 517.20 518.60 21.0K
08:02 517.60 518.60 517.60 518.60 4.7K
08:03 518.60 518.60 518.60 518.60 0.2K
08:04 518.60 518.60 518.60 518.60 0.0K
08:05 518.60 519.40 518.40 518.40 1.0K
08:06 518.90 519.40 518.90 519.40 6.7K
08:07 519.18 519.20 519.18 519.20 2.0K
08:08 518.40 518.40 517.85 518.20 11.9K
08:09 518.40 518.40 517.60 517.80 4.8K
08:10 517.80 518.20 517.80 518.00 0.6K
08:11 518.00 518.40 518.00 518.00 1.2K
08:12 518.32 518.32 518.32 518.32 1.3K
08:13 518.60 518.60 518.00 518.00 0.2K
08:14 518.40 519.80 518.40 519.80 2.7K
08:16 519.80 519.80 519.80 519.80 0.0K
08:17 519.80 519.80 519.80 519.80 0.0K
08:18 519.80 519.80 519.28 519.28 9.8K
08:19 520.00 520.00 520.00 520.00 0.0K
08:20 519.80 519.80 519.80 519.80 0.1K
08:21 519.80 520.00 519.80 520.00 0.7K
08:22 519.40 519.60 519.40 519.60 2.3K
08:23 520.00 520.10 520.00 520.10 2.0K
08:24 519.60 519.60 519.60 519.60 0.0K
08:25 520.00 520.00 519.60 519.60 1.6K
08:26 520.09 520.09 520.09 520.09 0.1K
08:27 520.20 520.20 520.20 520.20 0.0K
08:28 520.20 520.20 520.20 520.20 0.0K
08:29 520.20 520.20 520.20 520.20 0.0K
08:30 520.17 520.60 519.90 520.60 3.7K
08:31 520.80 521.20 520.80 521.20 0.6K
08:32 520.60 520.60 520.40 520.40 5.8K
08:33 520.20 520.20 520.20 520.20 0.1K
08:35 520.40 520.40 520.40 520.40 0.1K
08:36 521.00 521.00 520.60 520.60 1.7K
08:37 520.60 520.65 520.60 520.65 0.5K
08:39 520.85 521.20 520.80 521.20 11.3K
08:40 521.00 521.00 520.97 520.97 0.1K
08:41 520.60 520.60 520.60 520.60 7.6K
08:42 520.80 520.80 520.80 520.80 0.0K
08:43 520.80 521.00 520.80 521.00 0.1K
08:45 521.03 521.03 521.03 521.03 2.0K
08:46 521.20 521.38 521.00 521.38 5.4K
08:47 521.30 521.30 521.30 521.30 1.2K
08:48 521.60 522.40 521.60 522.40 1.0K
08:49 522.00 522.40 522.00 522.40 2.8K
08:50 522.60 522.60 522.60 522.60 0.5K
08:54 522.40 522.40 522.40 522.40 0.0K
08:55 522.80 522.80 522.80 522.80 0.0K
08:57 522.80 522.80 522.65 522.65 1.9K
08:59 522.80 522.80 522.80 522.80 5.0K
09:00 522.60 522.60 522.40 522.40 7.8K
09:01 522.00 522.00 522.00 522.00 3.0K
09:02 521.80 522.20 521.80 522.20 0.0K
09:03 522.20 522.60 522.20 522.60 1.0K
09:05 522.20 522.20 522.20 522.20 0.0K
09:06 522.40 522.60 522.40 522.60 0.3K
09:08 522.60 522.60 522.60 522.60 0.3K
09:09 522.40 522.40 522.40 522.40 0.5K
09:10 522.60 522.60 522.60 522.60 0.0K
09:13 522.60 522.60 522.60 522.60 0.0K
09:15 522.60 522.80 522.60 522.80 0.8K
09:17 523.00 523.00 523.00 523.00 0.0K
09:19 522.40 522.40 522.40 522.40 4.2K
09:20 522.80 522.80 522.80 522.80 0.0K
09:22 522.80 522.80 522.80 522.80 22.2K
09:24 523.20 523.20 523.20 523.20 0.0K
09:25 523.00 523.00 523.00 523.00 0.5K
09:26 523.40 523.40 523.40 523.40 0.0K
09:27 522.80 522.80 522.80 522.80 1.3K
09:30 523.00 523.00 523.00 523.00 0.0K
09:32 523.00 523.20 523.00 523.20 0.1K
09:33 523.40 523.40 523.40 523.40 0.0K
09:34 523.00 523.03 523.00 523.03 2.2K
09:35 522.80 522.80 522.60 522.80 2.0K
09:36 522.80 522.80 522.40 522.60 0.5K
09:37 522.00 522.00 522.00 522.00 0.0K
09:38 522.60 522.60 522.60 522.60 0.0K
09:39 522.80 522.80 522.40 522.80 0.0K
09:40 522.80 522.80 522.80 522.80 0.0K
09:42 522.80 522.80 522.80 522.80 0.0K
09:44 522.40 522.40 522.40 522.40 0.0K
09:45 522.80 522.80 522.80 522.80 0.0K
09:46 522.80 522.80 522.80 522.80 1.8K
09:47 523.00 523.00 523.00 523.00 0.0K
09:49 523.00 523.00 523.00 523.00 0.0K
09:50 522.80 522.80 522.80 522.80 34.3K
09:51 523.00 523.20 522.95 522.95 5.8K
09:52 523.20 523.20 523.20 523.20 0.0K
09:53 522.60 522.60 522.60 522.60 2.5K
09:54 523.00 523.00 523.00 523.00 0.0K
09:55 522.60 522.60 522.60 522.60 0.0K
09:56 522.60 522.60 522.60 522.60 0.0K
09:57 523.00 523.00 523.00 523.00 1.0K
09:58 523.20 523.20 523.20 523.20 0.3K
09:59 523.25 523.25 523.00 523.00 0.2K
10:01 523.40 523.40 522.80 522.80 1.8K
10:02 523.00 523.00 523.00 523.00 2.3K
10:03 523.40 523.40 523.20 523.40 1.5K
10:04 523.40 523.40 523.15 523.40 1.7K
10:06 523.25 523.60 523.25 523.60 4.3K
10:08 523.40 523.40 523.40 523.40 1.2K
10:09 523.80 523.80 523.80 523.80 0.0K
10:10 523.40 523.40 523.40 523.40 6.6K
10:11 523.60 523.80 523.60 523.60 10.5K
10:14 523.80 524.40 523.80 524.20 20.7K
10:15 524.40 524.60 524.20 524.20 2.1K
10:16 524.20 524.20 524.20 524.20 1.7K
10:18 524.60 524.60 524.60 524.60 0.0K
10:20 524.60 524.60 524.60 524.60 3.4K
10:21 524.27 524.27 524.00 524.00 2.1K
10:22 523.80 523.80 523.80 523.80 1.4K
10:25 523.88 523.88 523.88 523.88 0.0K
10:30 524.00 524.20 524.00 524.20 2.8K
10:31 524.00 524.00 523.80 523.80 2.0K
10:32 523.80 523.80 523.80 523.80 0.0K
10:34 523.40 523.60 523.40 523.60 1.2K
10:35 523.60 523.60 523.40 523.40 0.6K
10:36 523.00 523.00 523.00 523.00 0.5K
10:38 523.00 523.00 523.00 523.00 0.0K
10:39 522.60 522.60 522.60 522.60 0.5K
10:40 522.40 522.40 522.40 522.40 0.5K
10:41 522.00 522.00 522.00 522.00 0.0K
10:42 522.00 522.00 522.00 522.00 0.0K
10:43 522.40 522.40 522.40 522.40 0.0K
10:44 522.20 522.40 522.20 522.40 1.5K
10:46 522.00 522.20 521.80 521.80 2.0K
10:48 521.40 521.40 521.40 521.40 7.0K
10:49 521.80 522.00 521.80 522.00 4.7K
10:52 522.20 522.20 522.20 522.20 0.0K
10:53 522.20 522.20 521.80 522.00 2.0K
10:54 522.00 522.00 522.00 522.00 0.0K
10:55 522.00 522.00 522.00 522.00 0.0K
10:56 522.00 522.00 522.00 522.00 0.0K
10:58 521.91 522.20 521.91 522.20 2.1K
11:00 522.40 522.40 522.40 522.40 2.3K
11:01 522.40 522.40 522.40 522.40 1.0K
11:02 522.45 522.45 522.40 522.40 1.4K
11:03 522.20 522.20 522.20 522.20 2.3K
11:05 522.00 522.40 522.00 522.40 0.0K
11:06 522.20 522.20 522.20 522.20 0.8K
11:07 522.20 522.20 522.00 522.00 1.3K
11:08 522.20 522.20 521.80 521.80 0.5K
11:09 521.60 521.60 521.60 521.60 0.0K
11:10 522.00 522.00 522.00 522.00 0.0K
11:11 521.81 521.81 521.81 521.81 0.4K
11:12 522.00 522.00 522.00 522.00 0.0K
11:13 521.91 521.91 521.91 521.91 0.0K
11:14 522.00 522.00 522.00 522.00 0.1K
11:15 522.00 522.00 522.00 522.00 0.0K
11:16 522.20 522.20 522.20 522.20 1.0K
11:17 522.40 522.40 522.40 522.40 0.0K
11:18 522.40 522.40 522.40 522.40 1.4K
11:20 522.60 522.60 522.40 522.40 1.1K
11:21 522.40 522.80 522.40 522.80 2.1K
11:23 522.40 522.40 522.40 522.40 0.6K
11:24 522.60 522.60 522.60 522.60 0.0K
11:25 522.60 522.60 522.60 522.60 0.0K
11:28 522.80 523.00 522.80 523.00 3.9K
11:29 523.00 523.00 523.00 523.00 0.0K
11:30 522.85 522.85 522.60 522.60 3.8K
11:31 522.80 522.80 522.80 522.80 1.0K
11:33 522.60 522.80 522.60 522.80 0.9K
11:35 522.63 522.80 522.63 522.80 1.8K
11:36 522.40 522.40 522.40 522.40 0.9K
11:37 522.60 522.60 522.60 522.60 0.8K
11:38 522.00 522.00 521.93 522.00 0.6K
11:39 522.20 522.20 522.20 522.20 0.0K
11:40 522.20 522.20 522.20 522.20 0.0K
11:42 522.20 522.20 522.20 522.20 1.4K
11:44 522.00 522.40 522.00 522.40 3.3K
11:47 522.40 522.40 522.40 522.40 0.0K
11:48 521.80 521.80 521.80 521.80 1.6K
11:49 521.40 521.40 521.40 521.40 0.0K
11:50 521.60 521.60 521.60 521.60 1.2K
11:51 521.60 521.80 521.60 521.80 6.1K
11:52 522.00 522.00 522.00 522.00 0.7K
11:53 522.20 522.40 522.20 522.22 8.5K
11:54 522.40 522.40 522.40 522.40 0.0K
11:57 522.15 522.15 522.15 522.15 1.8K
11:58 522.40 522.40 522.40 522.40 3.0K
12:00 522.05 522.05 522.05 522.05 1.0K
12:01 521.80 521.80 521.80 521.80 0.0K
12:02 522.00 522.00 522.00 522.00 0.0K
12:04 521.60 521.60 521.60 521.60 0.7K
12:06 521.60 521.60 521.40 521.40 3.4K
12:10 521.53 521.60 521.53 521.60 2.2K
12:11 521.60 521.60 521.60 521.60 0.4K
12:12 521.80 521.80 521.80 521.80 0.0K
12:13 521.80 521.80 521.80 521.80 0.0K
12:14 521.80 522.20 521.80 521.80 2.2K
12:15 521.60 521.60 521.60 521.60 0.0K
12:16 522.20 522.20 522.20 522.20 0.0K
12:17 522.00 522.00 522.00 522.00 0.6K
12:18 522.20 522.20 521.80 522.20 0.0K
12:22 521.80 522.00 521.80 521.80 0.9K
12:23 522.00 522.00 522.00 522.00 0.0K
12:24 521.75 522.00 521.75 522.00 0.3K
12:26 522.00 522.00 522.00 522.00 0.0K
12:27 521.85 521.85 521.55 521.55 0.7K
12:28 521.80 521.80 521.80 521.80 0.0K
12:29 521.80 521.80 521.40 521.40 0.2K
12:30 521.40 521.40 521.40 521.40 1.0K
12:32 521.40 521.40 521.40 521.40 0.9K
12:33 521.40 521.40 521.40 521.40 0.0K
12:36 521.40 521.40 521.20 521.20 0.0K
12:38 521.40 521.40 521.40 521.40 0.0K
12:40 521.20 521.20 521.20 521.20 0.3K
12:41 521.20 521.20 521.20 521.20 3.3K
12:44 521.40 521.40 521.40 521.40 0.4K
12:45 521.60 521.80 521.60 521.68 2.6K
12:46 521.80 521.80 521.80 521.80 1.0K
12:47 521.75 521.75 521.75 521.75 0.5K
12:48 522.00 522.00 522.00 522.00 0.1K
12:50 521.88 521.88 521.88 521.88 0.0K
12:52 522.20 522.20 522.20 522.20 0.0K
12:57 521.80 521.80 521.80 521.80 0.0K
12:59 521.88 521.88 521.80 521.80 2.8K
13:00 521.60 521.60 521.60 521.60 0.5K
13:01 521.40 521.40 521.40 521.40 3.6K
13:02 521.60 521.60 521.60 521.60 0.0K
13:03 521.60 521.60 521.60 521.60 0.0K
13:04 521.40 521.60 521.40 521.60 0.3K
13:11 521.20 521.20 521.15 521.15 1.0K
13:12 521.20 521.20 521.20 521.20 0.0K
13:15 521.00 521.08 521.00 521.08 0.4K
13:17 521.00 521.00 521.00 521.00 0.2K
13:19 521.00 521.00 521.00 521.00 0.0K
13:20 520.80 520.80 520.80 520.80 0.2K
13:21 520.61 520.80 520.60 520.80 0.7K
13:22 520.40 520.48 520.40 520.48 1.8K
13:24 520.61 520.61 520.61 520.61 0.4K
13:25 520.60 520.60 520.40 520.40 0.2K
13:26 520.20 520.20 520.20 520.20 0.4K
13:28 520.00 520.00 520.00 520.00 0.5K
13:29 520.11 520.20 520.00 520.00 1.0K
13:30 520.20 520.20 520.08 520.08 3.1K
13:31 520.00 520.20 520.00 520.20 0.0K
13:32 520.00 520.00 520.00 520.00 2.4K
13:33 520.00 520.00 520.00 520.00 3.5K
13:34 520.20 520.20 520.00 520.00 0.0K
13:35 520.00 520.00 520.00 520.00 1.0K
13:37 520.00 520.00 520.00 520.00 1.1K
13:38 519.99 519.99 519.99 519.99 0.1K
13:40 519.80 519.80 519.80 519.80 0.0K
13:41 519.80 519.80 519.80 519.80 3.5K
13:43 519.60 519.60 519.60 519.60 0.1K
13:44 519.60 519.60 519.60 519.60 0.3K
13:46 519.60 519.60 519.60 519.60 3.1K
13:47 519.48 519.48 519.48 519.48 0.8K
13:49 519.40 519.40 519.40 519.40 0.2K
13:50 519.40 519.40 519.40 519.40 1.2K
13:51 519.40 519.60 519.40 519.60 4.3K
13:52 519.50 519.50 519.10 519.10 3.4K
13:54 519.00 519.20 519.00 519.20 0.6K
13:55 519.20 519.20 519.20 519.20 0.4K
13:56 519.40 519.40 519.15 519.15 2.5K
13:57 519.20 519.20 519.20 519.20 0.0K
13:58 519.00 519.00 519.00 519.00 2.3K
13:59 519.00 519.00 519.00 519.00 0.0K
14:00 518.90 519.00 518.80 519.00 0.1K
14:01 519.00 519.00 519.00 519.00 0.9K
14:02 519.20 519.20 519.20 519.20 0.0K
14:03 519.00 519.00 518.95 518.95 2.9K
14:04 518.70 518.70 518.60 518.60 1.4K
14:05 518.60 519.00 518.60 519.00 4.9K
14:06 519.08 519.08 519.08 519.08 0.5K
14:07 519.20 519.20 519.20 519.20 3.1K
14:08 519.15 519.40 519.15 519.40 5.3K
14:10 519.15 519.40 519.15 519.40 0.4K
14:11 519.20 519.20 519.20 519.20 3.0K
14:12 519.60 519.60 519.33 519.33 0.1K
14:13 519.40 519.40 519.35 519.35 0.9K
14:14 519.40 519.40 519.40 519.40 0.0K
14:15 519.53 519.53 519.53 519.53 0.3K
14:16 519.60 519.60 519.49 519.49 0.5K
14:18 519.40 519.40 519.40 519.40 6.0K
14:19 519.40 519.40 519.40 519.40 0.2K
14:20 519.40 519.60 519.40 519.60 4.0K
14:21 519.80 519.80 519.60 519.60 2.3K
14:22 519.60 519.60 519.60 519.60 0.0K
14:23 520.00 520.00 519.60 519.60 0.0K
14:25 519.88 519.88 519.80 519.86 7.3K
14:27 520.20 520.20 520.20 520.20 0.6K
14:29 520.00 520.00 520.00 520.00 0.7K
14:30 520.20 520.60 520.20 520.40 1.7K
14:31 520.20 520.20 520.00 520.00 5.5K
14:32 520.40 520.40 520.40 520.40 0.0K
14:33 520.60 520.60 520.20 520.20 2.3K
14:35 520.60 520.60 520.60 520.60 2.0K
14:36 520.60 520.60 520.40 520.53 8.2K
14:37 520.80 520.80 520.80 520.80 0.0K
14:38 520.40 520.40 520.40 520.40 0.0K
14:39 520.55 520.60 520.40 520.40 7.2K
14:40 520.59 520.80 520.59 520.80 5.0K
14:41 520.80 521.00 520.80 521.00 1.8K
14:42 521.20 522.00 521.20 521.80 11.1K
14:43 522.00 522.60 521.80 522.60 7.6K
14:44 522.60 523.00 522.60 523.00 4.6K
14:45 523.20 523.40 523.20 523.40 0.0K
14:46 523.40 523.40 522.80 522.80 5.6K
14:47 522.80 522.80 522.60 522.80 6.7K
14:48 523.00 523.00 522.60 522.60 3.3K
14:49 523.20 523.20 522.95 522.95 29.1K
14:50 522.60 522.60 522.60 522.60 2.9K
14:51 522.60 523.20 522.60 523.00 2.3K
14:52 522.80 523.20 522.80 523.20 4.4K
14:53 523.20 523.20 523.00 523.00 1.1K
14:54 523.00 523.20 523.00 523.20 4.3K
14:55 523.01 523.01 522.80 523.00 3.6K
14:56 522.80 523.20 522.80 523.20 13.8K
14:57 523.20 523.40 523.00 523.40 6.2K
14:58 523.00 523.00 523.00 523.00 8.7K
15:00 522.60 522.60 522.60 522.60 9.8K
15:01 522.60 522.60 522.60 522.60 2.6K
15:02 522.40 522.40 522.40 522.40 1.1K
15:03 522.20 522.60 522.15 522.60 7.5K
15:04 522.60 522.60 522.58 522.58 1.5K
15:05 522.60 522.60 522.60 522.60 0.0K
15:06 522.60 522.60 522.20 522.20 1.4K
15:07 522.40 522.40 522.40 522.40 0.0K
15:08 522.40 522.40 521.80 521.80 1.6K
15:09 522.40 522.40 522.40 522.40 4.3K
15:10 522.40 522.60 522.40 522.60 9.1K
15:11 522.40 522.40 522.40 522.40 0.0K
15:12 522.80 522.80 522.60 522.60 4.6K
15:13 522.60 523.00 522.60 523.00 11.4K
15:14 523.20 523.20 523.20 523.20 0.0K
15:15 523.20 523.20 523.20 523.20 0.9K
15:16 523.26 523.80 523.26 523.60 5.4K
15:17 523.80 523.80 523.60 523.80 6.6K
15:18 523.60 523.60 523.60 523.60 0.4K
15:19 524.00 524.40 524.00 524.40 1.0K
15:21 524.20 524.80 524.20 524.60 3.8K
15:22 524.60 524.80 524.40 524.80 8.8K
15:24 524.40 524.80 524.40 524.80 6.6K
15:25 524.80 525.20 524.80 525.00 7.2K
15:26 525.00 525.40 525.00 525.40 2.0K
15:27 525.20 525.40 525.20 525.40 1.8K
15:29 525.40 525.40 525.20 525.20 0.3K
15:30 525.40 525.40 525.40 525.40 0.9K
15:31 525.20 525.60 525.20 525.60 19.2K
15:32 525.60 526.00 525.60 526.00 3.3K
15:33 525.80 525.80 525.80 525.80 2.7K
15:34 525.80 525.80 525.80 525.80 0.7K
15:35 525.80 525.80 525.20 525.40 5.5K
15:36 525.15 525.60 525.15 525.60 20.7K
15:37 525.60 525.60 525.40 525.48 2.1K
15:38 525.20 525.60 525.20 525.60 8.2K
15:39 525.60 525.60 525.40 525.60 5.3K
15:40 525.60 525.60 525.60 525.60 0.3K
15:41 525.80 525.80 525.40 525.80 0.7K
15:42 525.78 525.80 525.78 525.80 0.6K
15:43 525.60 525.80 525.40 525.80 3.3K
15:44 525.60 525.60 525.40 525.40 5.0K
15:45 525.60 525.60 524.80 524.80 8.8K
15:46 525.20 525.80 525.20 525.80 6.8K
15:47 525.80 526.00 525.60 526.00 3.9K
15:48 525.60 525.60 525.60 525.60 1.3K
15:49 526.00 526.40 526.00 526.40 8.9K
15:50 526.00 526.20 525.80 526.20 1.0K
15:51 526.20 526.20 526.00 526.00 0.4K
15:52 526.00 526.40 525.80 525.80 2.0K
15:53 526.20 526.20 525.80 525.80 0.4K
15:54 526.40 526.40 526.00 526.20 2.1K
15:55 526.00 526.40 526.00 526.40 6.4K
15:56 526.00 526.40 526.00 526.40 0.6K
15:57 526.40 526.40 526.40 526.40 9.7K
15:58 526.40 526.60 526.40 526.60 4.0K
15:59 526.60 526.60 526.49 526.49 3.3K
16:00 526.60 526.60 526.60 526.60 2.0K
16:01 526.60 526.60 526.60 526.60 0.1K
16:02 527.00 527.00 527.00 527.00 3.9K
16:03 527.00 527.60 526.90 527.60 29.2K
16:04 527.60 527.60 527.40 527.60 5.2K
16:05 527.60 527.80 527.60 527.60 13.9K
16:06 527.80 527.80 527.60 527.80 13.5K
16:07 527.60 528.60 527.60 528.60 23.5K
16:08 528.60 528.80 528.40 528.60 10.1K
16:09 528.60 528.80 528.40 528.60 13.0K
16:10 528.40 528.40 528.40 528.40 5.7K
16:11 528.40 528.60 528.40 528.40 23.7K
16:12 528.80 528.80 528.40 528.80 4.7K
16:13 528.80 528.80 528.60 528.80 4.3K
16:14 528.80 528.80 528.20 528.40 10.1K
16:15 528.40 528.80 528.28 528.80 19.7K
16:16 528.80 529.20 528.80 529.20 5.7K
16:17 529.20 529.40 529.20 529.20 7.1K
16:18 529.20 529.20 529.20 529.20 6.3K
16:19 529.20 529.20 529.20 529.20 2.6K
16:20 529.20 529.20 528.80 528.80 5.0K
16:21 528.40 528.40 528.00 528.00 17.5K
16:22 527.80 528.00 527.60 527.60 6.5K
16:23 527.60 527.80 527.40 527.40 6.6K
16:24 527.20 527.40 527.00 527.20 9.4K
16:25 527.00 527.00 527.00 527.00 2.7K
16:26 527.00 527.00 526.80 526.80 12.7K
16:27 526.80 526.80 526.60 526.60 11.1K
16:28 526.40 526.60 526.40 526.60 9.2K
16:29 526.40 526.80 526.40 526.80 13.7K
16:35 527.60 527.60 527.60 527.60 2,384.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available